Date,Open,High,Low,Close,Volume,OpenInt
1983-04-06,2.8969,2.8969,2.8969,2.8969,207809,0
1983-04-07,2.9188,2.9188,2.8741,2.8969,558538,0
1983-04-08,2.8969,2.9188,2.8969,2.8969,265038,0
1983-04-11,2.8969,2.9641,2.8969,2.9188,467644,0
1983-04-12,2.9641,2.9641,2.9188,2.9641,320735,0
1983-04-13,2.9188,2.9641,2.9188,2.9641,1248987,0
1983-04-14,2.9188,2.9641,2.8969,2.9641,159450,0
1983-04-15,2.9641,2.9641,2.9188,2.9641,564050,0
1983-04-18,2.9641,2.9641,2.9188,2.9641,390211,0
1983-04-19,2.9641,2.9641,2.9188,2.9188,239028,0
1983-04-20,2.9641,2.9862,2.9641,2.9862,812561,0
1983-04-21,2.9862,2.9862,2.9188,2.9188,516304,0
1983-04-22,2.9188,2.9641,2.8969,2.9641,1595128,0
1983-04-25,2.9641,2.9641,2.9188,2.9641,175674,0
1983-04-26,2.9641,2.9641,2.9188,2.9641,632909,0
1983-04-27,2.9641,2.9862,2.9188,2.9188,973238,0
1983-04-28,2.9188,2.9641,2.8969,2.9188,1913114,0
1983-04-29,2.9188,2.9188,2.8969,2.8969,1156562,0
1983-05-02,2.8969,2.8969,2.8741,2.8969,643317,0
1983-05-03,2.8969,2.9188,2.8969,2.9188,1385793,0
1983-05-04,2.9188,2.9641,2.9188,2.9641,232290,0
1983-05-05,2.9641,2.9641,2.9188,2.9641,1221440,0
1983-05-06,2.9862,2.9862,2.9641,2.9862,442545,0
1983-05-09,2.9641,2.9862,2.807,2.9641,943242,0
1983-05-10,2.9641,2.9641,2.9188,2.9641,1382731,0
1983-05-11,2.9641,2.9862,2.9641,2.9641,2124286,0
1983-05-12,2.9641,2.9862,2.9188,2.9641,735435,0
1983-05-13,2.9641,2.9641,2.9188,2.9188,2902875,0
1983-05-16,2.9188,2.9188,2.9188,2.9188,2217633,0
1983-05-17,2.9188,2.9188,2.8969,2.9188,492127,0
1983-05-18,2.9188,2.9188,2.9188,2.9188,509878,0
1983-05-19,2.9188,2.9188,2.9188,2.9188,309719,0
1983-05-20,2.9188,2.9188,2.9188,2.9188,391134,0
1983-05-23,2.9188,2.9188,2.8969,2.9188,613935,0
1983-05-24,2.9415,2.9862,2.9415,2.9862,563435,0
1983-05-25,2.9862,2.9862,2.9188,2.9188,840412,0
1983-05-26,2.9188,2.9862,2.9188,2.9415,427245,0
1983-05-27,2.9415,2.9641,2.9415,2.9641,150881,0
1983-05-31,2.9415,2.9641,2.9188,2.9415,1285100,0
1983-06-01,2.9415,2.9415,2.9188,2.9188,759614,0
1983-06-02,2.9415,2.9415,2.9188,2.9415,897949,0
1983-06-03,2.9641,2.9641,2.9188,2.9415,494269,0
1983-06-06,2.9415,2.9415,2.9188,2.9188,518750,0
1983-06-07,2.9415,2.9415,2.9188,2.9188,410106,0
1983-06-08,2.9188,2.9188,2.8969,2.8969,1040568,0
1983-06-09,2.9188,2.9188,2.8519,2.8741,893970,0
1983-06-10,2.8741,2.8969,2.8741,2.8969,250653,0
1983-06-13,2.9188,2.9188,2.8741,2.9188,89670,0
1983-06-14,2.8969,2.9188,2.8741,2.8969,369401,0
1983-06-15,2.9188,2.9188,2.8519,2.9188,190977,0
1983-06-16,2.9188,2.9188,2.8969,2.9188,465805,0
1983-06-17,2.9188,2.9415,2.8969,2.9188,401535,0
1983-06-20,2.9188,2.9188,2.8741,2.8969,409798,0
1983-06-21,2.8969,2.9188,2.7616,2.8969,1010880,0
1983-06-22,2.9188,2.9188,2.8969,2.9188,822660,0
1983-06-23,2.8969,2.9188,2.8741,2.8969,288297,0
1983-06-24,2.8969,2.9188,2.8741,2.8741,174144,0
1983-06-27,2.8741,2.8969,2.8519,2.8969,233825,0
1983-06-28,2.8519,2.8969,2.8519,2.8969,716461,0
1983-06-29,2.8969,2.9188,2.8741,2.8969,571702,0
1983-06-30,2.8969,2.9188,2.8969,2.9188,235657,0
1983-07-01,2.9188,2.9188,2.8741,2.8741,321660,0
1983-07-05,2.8519,2.8969,2.8519,2.8741,1888017,0
1983-07-06,2.8969,2.9188,2.8741,2.8969,127930,0
1983-07-07,2.9188,2.9188,2.8969,2.9188,417448,0
1983-07-08,2.9188,2.9188,2.9188,2.9188,452033,0
1983-07-11,2.9188,2.9862,2.9188,2.9862,162204,0
1983-07-12,2.9415,2.9862,2.9188,2.9415,168938,0
1983-07-13,2.9188,2.9862,2.9188,2.9641,336654,0
1983-07-14,2.9862,2.9862,2.9641,2.9641,867038,0
1983-07-15,2.9641,2.9641,2.9415,2.9415,702688,0
1983-07-18,2.9415,2.9862,2.9415,2.9862,253713,0
1983-07-19,2.9641,3.0087,2.9641,2.9862,573534,0
1983-07-20,3.0087,3.0539,3.0087,3.0087,560682,0
1983-07-21,3.0087,3.0087,2.9862,3.0087,124867,0
1983-07-22,3.0087,3.0087,2.9862,3.0087,1042401,0
1983-07-25,2.9862,3.0087,2.9862,2.9862,229842,0
1983-07-26,2.9862,2.9862,2.9862,2.9862,645764,0
1983-07-27,2.9862,2.9862,2.9641,2.9641,1459548,0
1983-07-28,2.9862,2.9862,2.8969,2.8969,144149,0
1983-07-29,2.9188,2.9188,2.8741,2.9188,2543575,0
1983-08-01,2.8969,2.9188,2.8519,2.8969,317371,0
1983-08-02,2.9188,2.9862,2.9188,2.9415,1634914,0
1983-08-03,2.9415,2.9641,2.9188,2.9415,1152889,0
1983-08-04,2.9188,2.9641,2.9188,2.9188,1605536,0
1983-08-05,2.9415,2.9415,2.8969,2.9188,1169413,0
1983-08-08,2.8969,2.9188,2.8741,2.8969,691673,0
1983-08-09,2.8741,2.9188,2.8741,2.8969,341553,0
1983-08-10,2.8741,2.9862,2.8519,2.8741,145066,0
1983-08-11,2.8741,2.8969,2.8519,2.8741,1383954,0
1983-08-12,2.8741,2.9188,2.8741,2.8969,1453736,0
1983-08-15,2.8969,2.9188,2.8969,2.8969,4038624,0
1983-08-16,2.8969,2.8969,2.8741,2.8969,406130,0
1983-08-17,2.8741,2.8969,2.8519,2.8969,2517869,0
1983-08-18,2.8969,2.8969,2.8741,2.8741,532219,0
1983-08-19,2.8969,2.8969,2.8519,2.8741,518448,0
1983-08-22,2.8741,2.8969,2.8741,2.8969,644232,0
1983-08-23,2.8969,2.8969,2.8741,2.8741,213316,0
1983-08-24,2.8969,2.8969,2.8741,2.8741,226477,0
1983-08-25,2.8741,2.8969,2.8519,2.8741,1092595,0
1983-08-26,2.8969,2.8969,2.8741,2.8969,183631,0
1983-08-29,2.8741,2.8969,2.8519,2.8741,867038,0
1983-08-30,2.8741,2.8969,2.8519,2.8741,719524,0
1983-08-31,2.8741,2.8969,2.8519,2.8969,414084,0
1983-09-01,2.8969,2.8969,2.8741,2.8969,338797,0
1983-09-02,2.8969,2.8969,2.8969,2.8969,431223,0
1983-09-06,2.9188,2.9188,2.8969,2.9188,261366,0
1983-09-07,2.9188,2.9641,2.8969,2.9415,791136,0
1983-09-08,2.9415,2.9641,2.9188,2.9415,104058,0
1983-09-09,2.9641,2.9862,2.9415,2.9862,557010,0
1983-09-12,3.0087,3.0311,2.9862,3.0087,1420985,0
1983-09-13,3.0087,3.0311,3.0087,3.0311,179957,0
1983-09-14,3.0311,3.0539,2.9641,3.0311,138334,0
1983-09-15,3.0311,3.0311,3.0087,3.0087,142621,0
1983-09-16,3.0087,3.0768,3.0087,3.0768,643928,0
1983-09-19,3.0768,3.0768,3.0311,3.0768,204442,0
1983-09-20,3.0768,3.0989,3.0768,3.0768,883256,0
1983-09-21,3.0768,3.0989,2.9641,3.0989,312478,0
1983-09-22,3.0989,3.0989,3.0768,3.0768,163431,0
1983-09-23,3.0989,3.0989,3.0539,3.0768,501310,0
1983-09-26,3.0768,3.1435,3.0768,3.1435,215769,0
1983-09-27,3.1213,3.1435,3.0989,3.1213,445301,0
1983-09-28,3.1435,3.1435,3.1213,3.1435,688303,0
1983-09-29,3.1213,3.1435,3.1213,3.1213,614548,0
1983-09-30,3.1435,3.1661,3.1213,3.1661,486616,0
1983-10-03,3.1661,3.2109,3.1435,3.2109,302068,0
1983-10-04,3.2109,3.3231,3.2109,3.3231,1323051,0
1983-10-05,3.3231,3.3231,3.2784,3.3231,1963000,0
1983-10-06,3.3231,3.368,3.2784,3.368,1182269,0
1983-10-07,3.3461,3.3461,3.2784,3.3231,2043794,0
1983-10-10,3.3008,3.3231,3.3008,3.3231,77432,0
1983-10-11,3.3008,3.3231,3.2336,3.2561,937734,0
1983-10-12,3.2336,3.2561,3.1883,3.2109,340327,0
1983-10-13,3.2109,3.2109,3.1883,3.2109,153026,0
1983-10-14,3.2336,3.2561,3.2109,3.2109,589146,0
1983-10-17,3.2561,3.2561,3.2109,3.2561,486616,0
1983-10-18,3.2561,3.2784,3.2561,3.2561,826028,0
1983-10-19,3.2561,3.2784,3.2561,3.2784,424185,0
1983-10-20,3.2784,3.3231,3.2784,3.3008,611487,0
1983-10-21,3.3231,3.3231,3.2784,3.3231,827248,0
1983-10-24,3.3008,3.3231,3.2784,3.3231,1005982,0
1983-10-25,3.3231,3.3461,3.3231,3.3461,101607,0
1983-10-26,3.3461,3.3903,3.3461,3.3903,278197,0
1983-10-27,3.3903,3.4355,3.368,3.3903,1561158,0
1983-10-28,3.3903,3.4131,3.3903,3.4131,851732,0
1983-10-31,3.4131,3.4131,3.3903,3.4131,1336823,0
1983-11-01,3.4131,3.4579,3.3903,3.4355,1028632,0
1983-11-02,3.4355,3.4579,3.4131,3.4579,917228,0
1983-11-03,3.4807,3.4807,3.4355,3.4807,3453762,0
1983-11-04,3.4355,3.4579,3.4131,3.4131,348284,0
1983-11-07,3.4131,3.4355,3.4131,3.4355,398478,0
1983-11-08,3.4131,3.4131,3.368,3.3903,603527,0
1983-11-09,3.3903,3.4579,3.3903,3.4579,838877,0
1983-11-10,3.4579,3.4579,3.4131,3.4131,176587,0
1983-11-11,3.4131,3.4355,3.4131,3.4355,798788,0
1983-11-14,3.4131,3.4579,3.3008,3.4131,563739,0
1983-11-15,3.4131,3.4355,3.3903,3.4131,751352,0
1983-11-16,3.4355,3.4579,3.4131,3.4355,471929,0
1983-11-17,3.4131,3.4355,3.4131,3.4131,1722445,0
1983-11-18,3.4131,3.4355,3.4131,3.4131,222194,0
1983-11-21,3.4131,3.4355,3.4131,3.4131,200156,0
1983-11-22,3.4355,3.4807,3.4131,3.4807,605671,0
1983-11-23,3.4807,3.4807,3.4579,3.4807,312172,0
1983-11-25,3.4807,3.4807,3.4579,3.4807,83858,0
1983-11-28,3.4807,3.4807,3.4355,3.4355,107119,0
1983-11-29,3.4131,3.4355,3.3903,3.4131,1352736,0
1983-11-30,3.4131,3.4355,3.4131,3.4131,204136,0
1983-12-01,3.4131,3.4131,3.3461,3.3461,1973711,0
1983-12-02,3.3231,3.368,3.3231,3.3461,672696,0
1983-12-05,3.3461,3.368,3.3231,3.3461,799095,0
1983-12-06,3.3461,3.368,3.3461,3.368,411637,0
1983-12-07,3.368,3.4131,3.368,3.4131,429079,0
1983-12-08,3.3903,3.4131,3.3903,3.3903,334817,0
1983-12-09,3.368,3.4131,3.368,3.368,724724,0
1983-12-12,3.368,3.4131,3.2561,3.3903,171998,0
1983-12-13,3.368,3.3903,3.368,3.3903,717075,0
1983-12-14,3.3903,3.4131,3.368,3.3903,375213,0
1983-12-15,3.368,3.3903,3.368,3.368,79879,0
1983-12-16,3.368,3.3903,3.368,3.368,736659,0
1983-12-19,3.368,3.3903,3.368,3.368,449891,0
1983-12-20,3.368,3.4131,3.368,3.3903,724724,0
1983-12-21,3.3903,3.3903,3.368,3.3903,1124425,0
1983-12-22,3.3903,3.3903,3.368,3.3903,723504,0
1983-12-23,3.368,3.368,3.3461,3.3461,317679,0
1983-12-27,3.3461,3.368,3.3461,3.368,437955,0
1983-12-28,3.368,3.3903,3.368,3.368,306969,0
1983-12-29,3.368,3.3903,3.368,3.3903,250962,0
1983-12-30,3.368,3.3903,3.3461,3.368,789302,0
1984-01-03,3.368,3.3903,3.368,3.368,373071,0
1984-01-04,3.368,3.4355,3.368,3.4131,204136,0
1984-01-05,3.4131,3.4131,3.368,3.4131,651578,0
1984-01-06,3.4131,3.4579,3.4131,3.4355,671472,0
1984-01-09,3.4355,3.4807,3.4355,3.4355,896417,0
1984-01-10,3.4579,3.4807,3.4355,3.4579,420512,0
1984-01-11,3.4579,3.4579,3.4355,3.4355,463050,0
1984-01-12,3.4355,3.4807,3.4355,3.4807,111708,0
1984-01-13,3.4807,3.5254,3.4807,3.4807,274526,0
1984-01-16,3.4355,3.4355,3.368,3.368,1340188,0
1984-01-17,3.3903,3.3903,3.368,3.368,600161,0
1984-01-18,3.368,3.3903,3.368,3.3903,1243171,0
1984-01-19,3.3903,3.3903,3.368,3.368,279424,0
1984-01-20,3.368,3.368,3.3461,3.368,1095961,0
1984-01-23,3.3461,3.368,3.2561,3.3461,194339,0
1984-01-24,3.3231,3.3461,3.3008,3.3231,119052,0
1984-01-25,3.3008,3.3231,3.2561,3.2561,546297,0
1984-01-26,3.2336,3.3008,3.2336,3.3008,386845,0
1984-01-27,3.3008,3.3008,3.2336,3.2784,126399,0
1984-01-30,3.2784,3.3231,3.2784,3.3231,391743,0
1984-01-31,3.3231,3.3461,3.3008,3.3461,679123,0
1984-02-01,3.3231,3.368,3.3231,3.368,695039,0
1984-02-02,3.368,3.368,3.3461,3.368,2070119,0
1984-02-03,3.3903,3.4131,3.368,3.3903,829698,0
1984-02-06,3.4131,3.4131,3.368,3.368,1099026,0
1984-02-07,3.3903,3.3903,3.368,3.368,1682045,0
1984-02-08,3.368,3.4131,3.368,3.4131,1077597,0
1984-02-09,3.368,3.368,3.3008,3.3231,3263710,0
1984-02-10,3.2784,3.2784,3.2784,3.2784,604754,0
1984-02-13,3.2784,3.2784,3.1661,3.1883,709729,0
1984-02-14,3.1883,3.2784,3.1883,3.2336,428469,0
1984-02-15,3.2784,3.2784,3.2561,3.2784,243616,0
1984-02-16,3.2561,3.2784,3.1883,3.2109,172915,0
1984-02-17,3.1661,3.2109,3.1661,3.2109,232903,0
1984-02-21,3.1883,3.2109,3.1883,3.2109,95184,0
1984-02-22,3.1883,3.2336,3.1883,3.2109,98244,0
1984-02-23,3.2109,3.2109,3.1435,3.1883,300539,0
1984-02-24,3.1661,3.1883,3.1661,3.1883,258305,0
1984-02-27,3.1883,3.1883,3.1435,3.1435,411637,0
1984-02-28,3.1661,3.1661,3.1213,3.1435,795114,0
1984-02-29,3.1435,3.1435,3.0989,3.1213,1951368,0
1984-03-01,3.1213,3.1435,3.1213,3.1435,597101,0
1984-03-02,3.1435,3.1883,3.1435,3.1661,414695,0
1984-03-05,3.1661,3.1661,3.1435,3.1435,105894,0
1984-03-06,3.1213,3.1435,3.0989,3.1213,807051,0
1984-03-07,3.1213,3.1213,3.0539,3.0768,258001,0
1984-03-08,3.1213,3.1435,3.0989,3.1435,395110,0
1984-03-09,3.1213,3.1213,3.0989,3.1213,185465,0
1984-03-12,3.1435,3.1435,3.1213,3.1435,283093,0
1984-03-13,3.1435,3.2109,3.1435,3.1883,284627,0
1984-03-14,3.1883,3.2109,3.1661,3.2109,308801,0
1984-03-15,3.2336,3.3008,3.2109,3.2784,405207,0
1984-03-16,3.368,3.368,3.3231,3.3231,863059,0
1984-03-19,3.3231,3.368,3.3231,3.368,1465057,0
1984-03-20,3.3231,3.368,3.3231,3.3231,320125,0
1984-03-21,3.3231,3.3231,3.3008,3.3231,175058,0
1984-03-22,3.3231,3.3231,3.2784,3.2784,673002,0
1984-03-23,3.2784,3.3008,3.2561,3.2561,317985,0
1984-03-26,3.2561,3.3231,3.2561,3.3231,98551,0
1984-03-27,3.3231,3.3231,3.2784,3.2784,99466,0
1984-03-28,3.3008,3.3231,3.2784,3.3231,82020,0
1984-03-29,3.3008,3.3231,3.3008,3.3008,64271,0
1984-03-30,3.3008,3.3008,3.2784,3.3008,745231,0
1984-04-02,3.3231,3.3231,3.2784,3.3008,359604,0
1984-04-03,3.2784,3.3008,3.2561,3.2784,196484,0
1984-04-04,3.2561,3.2784,3.2336,3.2784,1149520,0
1984-04-05,3.3008,3.3008,3.2784,3.2784,948751,0
1984-04-06,3.2784,3.2784,3.2336,3.2561,554254,0
1984-04-09,3.2784,3.2784,3.2561,3.2561,130684,0
1984-04-10,3.2336,3.2784,3.2336,3.2561,184240,0
1984-04-11,3.2561,3.2784,3.2561,3.2561,634135,0
1984-04-12,3.2784,3.2784,3.2336,3.2784,542011,0
1984-04-13,3.3008,3.3008,3.2784,3.2784,306353,0
1984-04-16,3.2784,3.3231,3.2336,3.2784,515385,0
1984-04-17,3.2784,3.3231,3.2784,3.3008,129458,0
1984-04-18,3.3008,3.3231,3.2784,3.3008,516304,0
1984-04-19,3.3008,3.3008,3.2784,3.2784,231984,0
1984-04-23,3.3008,3.3008,3.2784,3.2784,164960,0
1984-04-24,3.2784,3.3008,3.2561,3.2784,339718,0
1984-04-25,3.2784,3.3231,3.2784,3.3231,213316,0
1984-04-26,3.3231,3.3231,3.3008,3.3008,118135,0
1984-04-27,3.3008,3.3008,3.2561,3.2561,235048,0
1984-04-30,3.2561,3.2784,3.2561,3.2561,942322,0
1984-05-01,3.2784,3.3231,3.2784,3.2784,380417,0
1984-05-02,3.3231,3.4807,3.3231,3.3231,538341,0
1984-05-03,3.3231,3.368,3.3231,3.3231,92731,0
1984-05-04,3.3231,3.3231,3.2784,3.3231,133744,0
1984-05-07,3.3231,3.3231,3.3008,3.3008,176895,0
1984-05-08,3.3008,3.3231,3.3008,3.3231,140784,0
1984-05-09,3.3231,3.3903,3.3231,3.3231,93957,0
1984-05-10,3.3231,3.3231,3.2784,3.2784,938959,0
1984-05-11,3.2784,3.3231,3.2784,3.3231,1597884,0
1984-05-14,3.3231,3.3461,3.3008,3.3231,868570,0
1984-05-15,3.3231,3.3231,3.3008,3.3231,1125343,0
1984-05-16,3.3231,3.3231,3.3231,3.3231,887850,0
1984-05-17,3.3231,3.3231,3.3008,3.3008,110791,0
1984-05-18,3.3008,3.3231,3.3008,3.3231,79574,0
1984-05-21,3.3231,3.3231,3.2784,3.2784,675756,0
1984-05-22,3.2336,3.2784,3.2336,3.2784,131905,0
1984-05-23,3.2784,3.2784,3.2336,3.2784,88448,0
1984-05-24,3.2784,3.2784,3.2336,3.2336,108647,0
1984-05-25,3.2784,3.2784,3.2336,3.2336,140784,0
1984-05-29,3.2336,3.2784,3.2336,3.2336,1016389,0
1984-05-30,3.2336,3.368,3.2109,3.2336,321042,0
1984-05-31,3.2336,3.2336,3.2336,3.2336,59066,0
1984-06-01,3.2336,3.3231,3.2336,3.3231,828779,0
1984-06-04,3.3231,3.368,3.3231,3.368,137416,0
1984-06-05,3.368,3.368,3.3008,3.3008,1647769,0
1984-06-06,3.3008,3.3231,3.2784,3.3008,167409,0
1984-06-07,3.3008,3.3231,3.3008,3.3008,52336,0
1984-06-08,3.3231,3.3461,3.3231,3.3461,474072,0
1984-06-11,3.3461,3.3461,3.3231,3.3231,872241,0
1984-06-12,3.3461,3.3903,3.3231,3.3903,600161,0
1984-06-13,3.3903,3.4131,3.3903,3.3903,305740,0
1984-06-14,3.3903,3.4579,3.3903,3.4131,469172,0
1984-06-15,3.4131,3.4355,3.368,3.368,358381,0
1984-06-18,3.368,3.4131,3.368,3.4131,381030,0
1984-06-19,3.4131,3.4807,3.4131,3.4807,634439,0
1984-06-20,3.4355,3.5254,3.4355,3.5254,572617,0
1984-06-21,3.5254,3.5254,3.4807,3.5254,263508,0
1984-06-22,3.4807,3.5254,3.4355,3.4807,250042,0
1984-06-25,3.4807,3.5254,3.4579,3.4807,337571,0
1984-06-26,3.4807,3.5254,3.4807,3.4807,674835,0
1984-06-27,3.5254,3.5254,3.4355,3.4355,190668,0
1984-06-28,3.4131,3.4579,3.3903,3.4355,456320,0
1984-06-29,3.4579,3.4807,3.4355,3.4579,467337,0
1984-07-02,3.4807,3.4807,3.4355,3.4355,132211,0
1984-07-03,3.4579,3.4807,3.4579,3.4807,260142,0
1984-07-05,3.4807,3.5254,3.4807,3.5254,258001,0
1984-07-06,3.5254,3.5702,3.5254,3.5702,516917,0
1984-07-09,3.5702,3.5702,3.5254,3.5478,334207,0
1984-07-10,3.5478,3.5702,3.5254,3.5254,236882,0
1984-07-11,3.5478,3.5478,3.5254,3.5254,116907,0
1984-07-12,3.5254,3.5254,3.4807,3.4807,364198,0
1984-07-13,3.5254,3.5702,3.5254,3.5478,306661,0
1984-07-16,3.5254,3.5702,3.4131,3.5702,158226,0
1984-07-17,3.5702,3.6154,3.5702,3.6154,591595,0
1984-07-18,3.6154,3.6154,3.5932,3.6154,264123,0
1984-07-19,3.5932,3.6377,3.5932,3.6154,157310,0
1984-07-20,3.6154,3.6377,3.3231,3.5932,161594,0
1984-07-23,3.5702,3.6377,3.5702,3.5932,431836,0
1984-07-24,3.6154,3.6154,3.5702,3.5702,435203,0
1984-07-25,3.5702,3.6154,3.5702,3.5932,500084,0
1984-07-26,3.5932,3.6377,3.5932,3.6377,277889,0
1984-07-27,3.6154,3.6377,3.6154,3.6154,246984,0
1984-07-30,3.5932,3.6154,3.5932,3.5932,65800,0
1984-07-31,3.5932,3.6377,3.5702,3.5702,78961,0
1984-08-01,3.5702,3.6377,3.5702,3.6154,183936,0
1984-08-02,3.6154,3.6826,3.6154,3.6826,716768,0
1984-08-03,3.6826,3.7274,3.6826,3.7274,638113,0
1984-08-06,3.7274,3.7274,3.7049,3.7274,434588,0
1984-08-07,3.7274,3.7498,3.7049,3.7274,293196,0
1984-08-08,3.7274,3.7274,3.7274,3.7274,738497,0
1984-08-09,3.7274,3.7725,3.6154,3.7725,342776,0
1984-08-10,3.7949,3.8173,3.7498,3.7725,529158,0
1984-08-13,3.6826,3.6826,3.6154,3.6377,265649,0
1984-08-14,3.6377,3.6377,3.5702,3.5702,164043,0
1984-08-15,3.5702,3.6377,3.5702,3.5702,261979,0
1984-08-16,3.5702,3.6826,3.5702,3.6377,244842,0
1984-08-17,3.6377,3.6377,3.6154,3.6154,466727,0
1984-08-20,3.6154,3.6377,3.5932,3.5932,378581,0
1984-08-21,3.6154,3.7274,3.5478,3.5478,426326,0
1984-08-22,3.7049,3.7274,3.6826,3.7274,456932,0
1984-08-23,3.7274,3.7274,3.7049,3.7274,235964,0
1984-08-24,3.6826,3.7274,3.6826,3.7274,122727,0
1984-08-27,3.7274,3.7274,3.7049,3.7274,169857,0
1984-08-28,3.7274,3.7274,3.7049,3.7049,140784,0
1984-08-29,3.6826,3.7274,3.6826,3.6826,188218,0
1984-08-30,3.6826,3.7049,3.6826,3.7049,86307,0
1984-08-31,3.6826,3.7049,3.6826,3.6826,89979,0
1984-09-04,3.6826,3.6826,3.6377,3.6377,370013,0
1984-09-05,3.6377,3.6826,3.6377,3.6826,392663,0
1984-09-06,3.7049,3.7274,3.6826,3.6826,363586,0
1984-09-07,3.7274,3.7274,3.6826,3.6826,390211,0
1984-09-10,3.7049,3.7049,3.6826,3.6826,627092,0
1984-09-11,3.7049,3.7274,3.6826,3.6826,583334,0
1984-09-12,3.6826,3.6826,3.6826,3.6826,124867,0
1984-09-13,3.6826,3.7274,3.6826,3.7274,290746,0
1984-09-14,3.7274,3.7725,3.7274,3.7725,820824,0
1984-09-17,3.7274,3.7725,3.7049,3.7049,455095,0
1984-09-18,3.7274,3.7949,3.7049,3.7725,1805080,0
1984-09-19,3.7725,3.8401,3.7498,3.7949,347978,0
1984-09-20,3.7949,3.8846,3.6826,3.8622,659841,0
1984-09-21,3.8622,3.9295,3.8401,3.8401,324413,0
1984-09-24,3.8401,3.8622,3.8173,3.8401,171998,0
1984-09-25,3.8401,3.8401,3.8173,3.8401,303600,0
1984-09-26,3.8401,3.9295,3.8401,3.8846,785322,0
1984-09-27,3.8846,3.9295,3.8622,3.8846,1093818,0
1984-09-28,3.8622,3.8846,3.8401,3.8846,866732,0
1984-10-01,3.8622,3.8846,3.8622,3.8846,221885,0
1984-10-02,3.8846,3.8846,3.8401,3.8401,291360,0
1984-10-03,3.8401,3.8846,3.8401,3.8622,508653,0
1984-10-04,3.8622,3.8846,3.8622,3.8622,289524,0
1984-10-05,3.8846,3.8846,3.8846,3.8846,460604,0
1984-10-08,3.8846,3.8846,3.8622,3.8846,548747,0
1984-10-09,3.8846,3.8846,3.8622,3.8622,561295,0
1984-10-10,3.8622,3.9295,3.8401,3.9295,1696124,0
1984-10-11,3.9295,3.9295,3.8846,3.9295,1209813,0
1984-10-12,3.9295,3.9295,3.8846,3.9295,1728563,0
1984-10-15,3.8846,3.9746,3.8846,3.9746,1116772,0
1984-10-16,3.9519,3.9968,3.9295,3.9746,1228788,0
1984-10-17,3.9968,4.0864,3.9968,4.0864,754718,0
1984-10-18,4.1314,4.2217,4.1091,4.1765,798480,0
1984-10-19,4.1765,4.2439,4.1537,4.1537,966198,0
1984-10-22,4.1314,4.1314,4.0864,4.0864,435203,0
1984-10-23,4.0864,4.1314,4.0864,4.1091,569558,0
1984-10-24,4.0864,4.1091,4.0422,4.0422,348897,0
1984-10-25,4.0422,4.0864,4.0422,4.0864,449281,0
1984-10-26,4.0422,4.0864,4.0422,4.0422,209338,0
1984-10-29,4.0422,4.0422,4.0196,4.0196,249431,0
1984-10-30,4.0422,4.0864,4.0196,4.0422,626483,0
1984-10-31,4.0422,4.0864,4.0196,4.0422,859691,0
1984-11-01,4.0422,4.0864,4.0422,4.0864,232596,0
1984-11-02,3.9746,4.0422,3.9746,4.0196,612406,0
1984-11-05,4.0196,4.0864,4.0196,4.0864,254018,0
1984-11-06,4.0864,4.1091,4.0864,4.1091,364808,0
1984-11-07,4.1091,4.1091,4.0422,4.0864,289215,0
1984-11-08,4.0864,4.0864,4.0422,4.0864,304825,0
1984-11-09,4.0864,4.0864,4.0422,4.0422,135275,0
1984-11-12,4.0422,4.0422,3.9968,4.0196,276974,0
1984-11-13,3.9968,4.0196,3.9968,3.9968,340633,0
1984-11-14,3.9968,3.9968,3.9295,3.9519,499471,0
1984-11-15,3.9746,3.9968,3.9519,3.9968,140170,0
1984-11-16,3.9968,4.0422,3.9968,3.9968,673614,0
1984-11-19,3.9968,4.0196,3.9746,3.9746,239943,0
1984-11-20,3.9746,3.9968,3.9746,3.9968,402454,0
1984-11-21,3.9519,3.9519,3.8846,3.9295,246984,0
1984-11-23,3.9519,3.9968,3.9519,3.9746,188526,0
1984-11-26,3.9746,3.9968,3.9519,3.9746,490904,0
1984-11-27,3.9746,3.9968,3.9519,3.9746,307271,0
1984-11-28,3.9519,4.0196,3.9519,3.9968,328697,0
1984-11-29,3.9968,4.0422,3.9968,3.9968,391134,0
1984-11-30,3.9968,4.0422,3.9968,4.0422,564661,0
1984-12-03,4.0422,4.0864,4.0422,4.0422,329614,0
1984-12-04,4.0422,4.0864,4.0422,4.0864,368178,0
1984-12-05,4.0422,4.0422,4.0422,4.0422,371238,0
1984-12-06,4.0422,4.0864,4.0422,4.0864,246984,0
1984-12-07,4.0422,4.0864,4.0422,4.0422,172304,0
1984-12-10,4.0422,4.0864,4.0422,4.0422,235657,0
1984-12-11,4.0422,4.0864,4.0422,4.0864,188830,0
1984-12-12,4.0864,4.0864,4.0864,4.0864,315535,0
1984-12-13,4.0864,4.0864,4.0422,4.0422,473764,0
1984-12-14,4.0422,4.0864,4.0422,4.0864,351342,0
1984-12-17,4.0864,4.0864,4.0422,4.0864,817759,0
1984-12-18,4.1091,4.1537,3.9746,4.1314,1022205,0
1984-12-19,4.1314,4.1537,4.0864,4.0864,1174613,0
1984-12-20,4.0864,4.1537,4.0864,4.1537,212706,0
1984-12-21,4.1537,4.1765,4.0864,4.0864,511713,0
1984-12-24,4.0864,4.1314,4.0864,4.1091,235353,0
1984-12-26,4.1091,4.1091,4.0864,4.0864,220049,0
1984-12-27,4.0864,4.0864,4.0422,4.0422,52027,0
1984-12-28,4.0864,4.0864,4.0422,4.0422,156696,0
1984-12-31,4.0422,4.0864,4.0422,4.0864,306353,0
1985-01-02,4.1314,4.1314,4.0864,4.0864,210259,0
1985-01-03,4.0864,4.0864,4.0422,4.0864,575371,0
1985-01-04,4.0864,4.0864,4.0422,4.0422,528854,0
1985-01-07,4.0864,4.1314,4.0864,4.1314,288605,0
1985-01-08,4.1091,4.1765,4.0864,4.1765,503144,0
1985-01-09,4.1765,4.2217,4.1537,4.1991,540790,0
1985-01-10,4.1991,4.2663,4.1765,4.2663,905293,0
1985-01-11,4.2439,4.2663,4.2439,4.2439,267180,0
1985-01-14,4.2439,4.3116,4.2439,4.289,914169,0
1985-01-15,4.3116,4.3337,4.2439,4.3116,883873,0
1985-01-16,4.289,4.3116,4.2439,4.2439,394497,0
1985-01-17,4.2439,4.2439,4.2217,4.2439,385923,0
1985-01-18,4.2439,4.2439,4.1991,4.1991,251573,0
1985-01-21,4.2217,4.2217,4.0864,4.1091,431528,0
1985-01-22,4.1091,4.1314,4.0196,4.0864,577821,0
1985-01-23,4.0864,4.1314,4.0422,4.1091,590060,0
1985-01-24,4.1091,4.1537,4.0864,4.0864,441322,0
1985-01-25,4.1091,4.1314,4.0864,4.0864,816234,0
1985-01-28,4.0864,4.1314,4.0864,4.1091,390517,0
1985-01-29,4.1314,4.1765,4.1091,4.1537,437038,0
1985-01-30,4.1765,4.1765,4.1314,4.1314,151495,0
1985-01-31,4.1537,4.1537,4.0864,4.1314,357463,0
1985-02-01,4.1314,4.1314,4.0864,4.1091,928552,0
1985-02-04,4.1537,4.2439,4.1091,4.1991,1457408,0
1985-02-05,4.2439,4.2439,4.1991,4.2217,3632802,0
1985-02-06,4.2217,4.2439,4.1991,4.2217,1563911,0
1985-02-07,4.2439,4.2663,4.2217,4.2439,1283875,0
1985-02-08,4.1991,4.2217,4.1314,4.1765,503757,0
1985-02-11,4.1991,4.1991,4.0196,4.1314,1290914,0
1985-02-12,4.1314,4.1537,4.1091,4.1314,126704,0
1985-02-13,4.1091,4.1765,4.1091,4.1765,480194,0
1985-02-14,4.1765,4.1765,4.1537,4.1765,273302,0
1985-02-15,4.1537,4.1765,4.1314,4.1537,1248071,0
1985-02-19,4.1314,4.1537,4.1091,4.1537,418983,0
1985-02-20,4.1537,4.1765,4.1314,4.1537,559154,0
1985-02-21,4.1314,4.1537,4.1091,4.1537,881117,0
1985-02-22,4.1314,4.1537,4.1091,4.1314,448055,0
1985-02-25,4.1091,4.1765,4.1091,4.1765,1360695,0
1985-02-26,4.1765,4.1991,4.1537,4.1765,998640,0
1985-02-27,4.1991,4.2439,4.1991,4.2217,3776646,0
1985-02-28,4.2217,4.2439,4.2217,4.2439,314925,0
1985-03-01,4.2439,4.2663,4.2439,4.2439,997719,0
1985-03-04,4.2663,4.2663,4.2439,4.2439,732988,0
1985-03-05,4.2439,4.2663,4.2439,4.2663,542932,0
1985-03-06,4.2439,4.2663,4.2439,4.2439,1107897,0
1985-03-07,4.2439,4.2439,4.2439,4.2439,212706,0
1985-03-08,4.2439,4.2439,4.2217,4.2439,594042,0
1985-03-11,4.2439,4.2663,4.2439,4.2439,405207,0
1985-03-12,4.2439,4.289,4.2439,4.2663,1504234,0
1985-03-13,4.2663,4.3337,4.2663,4.3337,389295,0
1985-03-14,4.3337,4.3561,4.3337,4.3561,758390,0
1985-03-15,4.3561,4.401,4.3337,4.3561,423877,0
1985-03-18,4.3783,4.401,4.3561,4.401,570476,0
1985-03-19,4.401,4.4461,4.1765,4.4461,450197,0
1985-03-20,4.4461,4.491,4.3116,4.4461,1786408,0
1985-03-21,4.4461,4.4461,4.4237,4.4461,131602,0
1985-03-22,4.4461,4.491,4.4461,4.491,813172,0
1985-03-25,4.491,4.491,4.4461,4.491,227086,0
1985-03-26,4.491,4.5358,4.491,4.5132,269935,0
1985-03-27,4.5132,4.6034,4.5132,4.5809,513243,0
1985-03-28,4.5809,4.6258,4.5809,4.5809,385923,0
1985-03-29,4.5809,4.6479,4.5581,4.6258,659229,0
1985-04-01,4.6479,4.6479,4.6258,4.6479,729009,0
1985-04-02,4.6929,4.6929,4.6479,4.6479,202296,0
1985-04-03,4.6479,4.6479,4.5809,4.5809,388986,0
1985-04-04,4.5809,4.6479,4.5809,4.5809,194650,0
1985-04-08,4.5809,4.5809,4.5581,4.5809,229230,0
1985-04-09,4.5809,4.5809,4.5581,4.5581,220049,0
1985-04-10,4.5581,4.5809,4.5358,4.5809,347978,0
1985-04-11,4.6034,4.6258,4.5809,4.5809,815925,0
1985-04-12,4.5809,4.6258,4.5809,4.6258,212706,0
1985-04-15,4.6034,4.6479,4.6034,4.6479,320125,0
1985-04-16,4.6258,4.6479,4.5809,4.5809,484167,0
1985-04-17,4.5809,4.6258,4.5809,4.6034,1428331,0
1985-04-18,4.6034,4.6034,4.5132,4.5809,285236,0
1985-04-19,4.5581,4.5809,4.5358,4.5581,412555,0
1985-04-22,4.5809,4.6034,4.5809,4.5809,284933,0
1985-04-23,4.5809,4.6034,4.5581,4.5809,250042,0
1985-04-24,4.5809,4.6479,4.5809,4.6258,706052,0
1985-04-25,4.6479,4.6479,4.6258,4.6479,136496,0
1985-04-26,4.6706,4.6929,4.6479,4.6929,401231,0
1985-04-29,4.6706,4.6706,4.6258,4.6479,172304,0
1985-04-30,4.6479,4.6479,4.6034,4.6479,243004,0
1985-05-01,4.6479,4.6479,4.6258,4.6258,234740,0
1985-05-02,4.6479,4.6479,4.6258,4.6258,785015,0
1985-05-03,4.6258,4.6258,4.5809,4.6034,258305,0
1985-05-06,4.6034,4.6258,4.5358,4.5809,480499,0
1985-05-07,4.5581,4.6034,4.5581,4.6034,1843029,0
1985-05-08,4.6258,4.6479,4.6034,4.6258,168938,0
1985-05-09,4.6258,4.6706,4.6258,4.6479,130070,0
1985-05-10,4.6479,4.7157,4.6479,4.7157,1043935,0
1985-05-13,4.6034,4.6479,4.5809,4.6034,527322,0
1985-05-14,4.6034,4.6258,4.5809,4.5809,475907,0
1985-05-15,4.5809,4.5809,4.5581,4.5809,343694,0
1985-05-16,4.6034,4.6479,4.5809,4.6479,398478,0
1985-05-17,4.6479,4.7603,4.6258,4.7603,936511,0
1985-05-20,4.783,4.8053,4.7381,4.7381,271772,0
1985-05-21,4.6929,4.6929,4.6479,4.6706,1297033,0
1985-05-22,4.6479,4.6479,4.6034,4.6479,271468,0
1985-05-23,4.6258,4.6479,4.5809,4.5809,418676,0
1985-05-24,4.5809,4.6258,4.5809,4.6258,402759,0
1985-05-28,4.6258,4.6479,4.6258,4.6258,541400,0
1985-05-29,4.6258,4.6479,4.6034,4.6258,538644,0
1985-05-30,4.6258,4.6479,4.6034,4.6258,137110,0
1985-05-31,4.6479,4.6929,4.6258,4.6929,803380,0
1985-06-03,4.7157,4.7603,4.7157,4.7381,401535,0
1985-06-04,4.7381,4.7603,4.7381,4.7603,178120,0
1985-06-05,4.783,4.8053,4.7603,4.7603,390517,0
1985-06-06,4.7381,4.7603,4.6479,4.7381,281872,0
1985-06-07,4.7603,4.783,4.7381,4.7381,234127,0
1985-06-10,4.7381,4.783,4.7381,4.7603,224944,0
1985-06-11,4.7603,4.783,4.7381,4.783,301459,0
1985-06-12,4.783,4.8499,4.783,4.8053,527015,0
1985-06-13,4.8279,4.8499,4.8053,4.8279,321352,0
1985-06-14,4.8499,4.895,4.8279,4.895,591293,0
1985-06-17,4.8727,4.8727,4.8279,4.8279,712178,0
1985-06-18,4.8499,4.9174,4.8499,4.895,551197,0
1985-06-19,4.895,4.9853,4.895,4.9853,380417,0
1985-06-20,4.9853,4.9853,4.9397,4.9853,270855,0
1985-06-21,4.9853,5.052,4.9853,5.052,509263,0
1985-06-24,5.0296,5.0296,4.9853,4.9853,750126,0
1985-06-25,4.9626,4.9853,4.895,4.895,403679,0
1985-06-26,4.895,4.895,4.8727,4.895,783179,0
1985-06-27,4.8727,4.895,4.8499,4.895,351342,0
1985-06-28,4.895,4.895,4.8727,4.895,305740,0
1985-07-01,4.9174,4.9626,4.895,4.9397,454788,0
1985-07-02,4.9397,4.9397,4.8727,4.8727,248205,0
1985-07-03,4.8499,4.895,4.8279,4.8727,369401,0
1985-07-05,4.895,4.9174,4.895,4.9174,60292,0
1985-07-08,4.895,4.9174,4.895,4.895,317679,0
1985-07-09,4.895,4.895,4.895,4.895,605671,0
1985-07-10,4.895,5.0078,4.895,4.9853,435203,0
1985-07-11,5.0078,5.0078,4.9853,4.9853,382562,0
1985-07-12,4.9853,5.052,4.9853,5.052,320735,0
1985-07-15,5.0296,5.052,5.0078,5.0296,305740,0
1985-07-16,5.052,5.052,5.0296,5.052,203217,0
1985-07-17,5.052,5.052,5.0296,5.052,946304,0
1985-07-18,5.052,5.052,5.0296,5.0296,398785,0
1985-07-19,5.0296,5.052,4.9853,4.9853,1034751,0
1985-07-22,4.9853,4.9853,4.8053,4.895,1132689,0
1985-07-23,4.895,4.895,4.6479,4.6479,779199,0
1985-07-24,4.6706,4.6929,4.6258,4.6479,458770,0
1985-07-25,4.6479,4.6929,4.5809,4.6258,545688,0
1985-07-26,4.5809,4.5809,4.401,4.5132,600469,0
1985-07-29,4.4461,4.4461,4.3337,4.401,573534,0
1985-07-30,4.401,4.5358,4.401,4.5132,519366,0
1985-07-31,4.5581,4.6034,4.4461,4.5809,538644,0
1985-08-01,4.5809,4.5809,4.5132,4.5132,2091537,0
1985-08-02,4.5132,4.5358,4.491,4.5132,272385,0
1985-08-05,4.491,4.491,4.4461,4.491,514777,0
1985-08-06,4.4461,4.4461,4.3116,4.4237,620059,0
1985-08-07,4.3561,4.4237,4.3337,4.3561,999249,0
1985-08-08,4.3783,4.4461,4.3783,4.4461,422350,0
1985-08-09,4.4461,4.491,4.401,4.491,1027099,0
1985-08-12,4.401,4.401,4.3783,4.401,576903,0
1985-08-13,4.4237,4.4237,4.3783,4.401,281565,0
1985-08-14,4.401,4.4461,4.401,4.401,151495,0
1985-08-15,4.4237,4.4461,4.4237,4.4461,273610,0
1985-08-16,4.4461,4.4461,4.401,4.4237,159450,0
1985-08-19,4.4237,4.4461,4.4237,4.4461,434282,0
1985-08-20,4.4461,4.5132,4.4461,4.491,408270,0
1985-08-21,4.5132,4.5358,4.491,4.491,363893,0
1985-08-22,4.491,4.5358,4.491,4.491,247592,0
1985-08-23,4.5132,4.5132,4.491,4.5132,212089,0
1985-08-26,4.491,4.5132,4.491,4.491,101303,0
1985-08-27,4.491,4.5358,4.491,4.5358,271772,0
1985-08-28,4.5358,4.6034,4.5358,4.5809,469172,0
1985-08-29,4.5809,4.6034,4.5809,4.5809,63045,0
1985-08-30,4.6034,4.6034,4.5581,4.6034,510798,0
1985-09-03,4.6258,4.6479,4.6034,4.6258,1005674,0
1985-09-04,4.6034,4.6479,4.6034,4.6258,343694,0
1985-09-05,4.6258,4.6258,4.5809,4.6258,299009,0
1985-09-06,4.6034,4.6258,4.5809,4.5809,143535,0
1985-09-09,4.5809,4.5809,4.5581,4.5581,343080,0
1985-09-10,4.5581,4.5809,4.491,4.491,881725,0
1985-09-11,4.491,4.491,4.401,4.4461,918149,0
1985-09-12,4.4237,4.4461,4.3116,4.3116,310026,0
1985-09-13,4.3337,4.3337,4.2439,4.3337,394187,0
1985-09-16,4.3337,4.3561,4.3116,4.3337,972931,0
1985-09-17,4.3337,4.3337,4.289,4.3337,716768,0
1985-09-18,4.4461,4.4461,4.401,4.4461,568028,0
1985-09-19,4.4461,4.491,4.4461,4.491,415616,0
1985-09-20,4.491,4.5358,4.4461,4.491,1391910,0
1985-09-23,4.5581,4.5809,4.5132,4.5358,611795,0
1985-09-24,4.5358,4.5581,4.491,4.5132,335428,0
1985-09-25,4.5132,4.5581,4.491,4.5132,399701,0
1985-09-26,4.491,4.5132,4.4237,4.4461,599855,0
1985-09-30,4.4237,4.4461,4.401,4.4237,177203,0
1985-10-01,4.4461,4.491,4.4237,4.4461,1072705,0
1985-10-02,4.4461,4.491,4.4461,4.4461,243004,0
1985-10-03,4.4461,4.5132,4.4461,4.491,178427,0
1985-10-04,4.491,4.491,4.4461,4.491,648825,0
1985-10-07,4.4461,4.491,4.4461,4.4461,425102,0
1985-10-08,4.4461,4.491,4.4461,4.4461,249737,0
1985-10-09,4.491,4.491,4.4461,4.491,180567,0
1985-10-10,4.4461,4.491,4.4237,4.491,223109,0
1985-10-11,4.491,4.5809,4.491,4.5809,592511,0
1985-10-14,4.5809,4.6258,4.5581,4.6258,105281,0
1985-10-15,4.6479,4.7157,4.6479,4.6929,373993,0
1985-10-16,4.7157,4.7381,4.7157,4.7381,403374,0
1985-10-17,4.7381,4.7381,4.6929,4.6929,788689,0
1985-10-18,4.6706,4.7157,4.6706,4.7157,229535,0
1985-10-21,4.7157,4.7381,4.6706,4.7381,362973,0
1985-10-22,4.7157,4.783,4.7157,4.7381,348590,0
1985-10-23,4.7381,4.8053,4.7157,4.7381,298706,0
1985-10-24,4.7381,4.7603,4.7157,4.7603,1050666,0
1985-10-25,4.7603,4.783,4.7157,4.7381,118135,0
1985-10-28,4.7381,4.783,4.7381,4.7381,197705,0
1985-10-29,4.7603,4.8727,4.7603,4.8499,443464,0
1985-10-30,4.8727,4.895,4.8499,4.895,473151,0
1985-10-31,4.8499,4.895,4.8499,4.895,502531,0
1985-11-01,4.8727,4.895,4.8279,4.895,2770661,0
1985-11-04,4.7603,4.8053,4.7381,4.7603,929166,0
1985-11-05,4.7381,4.7381,4.7157,4.7381,611795,0
1985-11-06,4.7381,4.7381,4.6706,4.7381,185160,0
1985-11-07,4.6929,4.7381,4.6929,4.7381,276058,0
1985-11-08,4.7381,4.7381,4.6706,4.7157,447442,0
1985-11-11,4.7157,4.8279,4.7157,4.8279,602610,0
1985-11-12,4.8279,4.895,4.8053,4.895,702383,0
1985-11-13,4.8499,4.895,4.8499,4.8499,127930,0
1985-11-14,4.8499,4.895,4.8279,4.8727,1129323,0
1985-11-15,4.8727,4.895,4.8053,4.8727,338797,0
1985-11-18,4.8727,4.8727,4.8053,4.8279,324413,0
1985-11-19,4.8279,4.895,4.7381,4.783,691366,0
1985-11-20,4.783,4.8053,4.7381,4.8053,432447,0
1985-11-21,4.8053,4.8053,4.7603,4.8053,405515,0
1985-11-22,4.8053,4.8053,4.783,4.8053,719828,0
1985-11-25,4.8053,4.8053,4.783,4.8053,200768,0
1985-11-26,4.8053,4.8053,4.783,4.8053,262896,0
1985-11-27,4.8053,4.8279,4.783,4.8053,584554,0
1985-11-29,4.783,4.8053,4.7603,4.8053,382562,0
1985-12-02,4.8053,4.8053,4.783,4.8053,450197,0
1985-12-03,4.8053,4.8727,4.8053,4.8499,517224,0
1985-12-04,4.8727,4.9853,4.8727,4.9853,1101777,0
1985-12-05,4.9853,5.0747,4.8727,5.052,765735,0
1985-12-06,5.052,5.052,5.0078,5.0296,826641,0
1985-12-09,5.0296,5.1197,5.0296,5.0972,1027406,0
1985-12-10,5.0972,5.142,5.052,5.0747,579657,0
1985-12-11,5.0747,5.0972,5.052,5.0747,675447,0
1985-12-12,5.0747,5.142,5.052,5.1197,385011,0
1985-12-13,5.142,5.1648,5.0747,5.142,345530,0
1985-12-16,5.1648,5.2097,5.142,5.1648,901316,0
1985-12-17,5.1648,5.187,5.142,5.1648,428469,0
1985-12-18,5.187,5.2097,5.142,5.2097,417144,0
1985-12-19,5.187,5.2097,5.1648,5.2097,588227,0
1985-12-20,5.2097,5.2097,5.187,5.187,559458,0
1985-12-23,5.1648,5.187,5.0747,5.0747,695957,0
1985-12-24,5.052,5.0747,5.052,5.0747,321042,0
1985-12-26,5.0972,5.0972,5.052,5.0747,34277,0
1985-12-27,5.0747,5.0972,5.0747,5.0972,113237,0
1985-12-30,5.1197,5.142,5.0296,5.052,570169,0
1985-12-31,5.0078,5.0296,4.9626,4.9853,826641,0
1986-01-02,4.9853,5.0296,4.9397,5.0078,371851,0
1986-01-03,5.0078,5.052,4.9853,5.0296,708504,0
1986-01-06,5.0296,5.052,5.0296,5.052,221885,0
1986-01-07,5.0747,5.1648,5.052,5.1648,711562,0
1986-01-08,5.2097,5.2321,5.0972,5.1197,835516,0
1986-01-09,5.0972,5.0972,4.9853,4.9853,813172,0
1986-01-10,4.9853,5.0296,4.9626,5.0078,417144,0
1986-01-13,4.9853,5.0296,4.9174,5.0078,402759,0
1986-01-14,5.0296,5.052,5.0078,5.052,480499,0
1986-01-15,5.052,5.0747,5.052,5.0747,342164,0
1986-01-16,5.0747,5.0747,5.052,5.0747,387765,0
1986-01-17,5.052,5.1197,5.052,5.0747,598018,0
1986-01-20,5.0747,5.0747,5.052,5.0747,212706,0
1986-01-21,5.0747,5.142,4.9853,5.0747,892440,0
1986-01-22,5.142,5.1648,5.1197,5.142,717993,0
1986-01-23,5.1197,5.2097,5.1197,5.187,482332,0
1986-01-24,5.187,5.2097,5.1648,5.2097,301459,0
1986-01-27,5.2097,5.2544,5.187,5.2544,177203,0
1986-01-28,5.2544,5.3216,5.2321,5.2992,332367,0
1986-01-29,5.3443,5.4342,5.2992,5.3668,338797,0
1986-01-30,5.3668,5.4115,5.3443,5.3443,491821,0
1986-01-31,5.3216,5.479,5.2992,5.4342,1132689,0
1986-02-03,5.4342,5.5914,5.3893,5.5016,580879,0
1986-02-04,5.479,5.5914,5.479,5.5237,594960,0
1986-02-05,5.5016,5.5016,5.4564,5.479,355936,0
1986-02-06,5.4564,5.5237,5.4564,5.5016,1544936,0
1986-02-07,5.5016,5.5463,5.4564,5.5237,263508,0
1986-02-10,5.5016,5.5463,5.479,5.5237,218823,0
1986-02-11,5.5237,5.5685,5.5016,5.5463,1043322,0
1986-02-12,5.5463,5.5914,5.5463,5.5463,691673,0
1986-02-13,5.5914,5.6135,5.5685,5.6135,2674870,0
1986-02-14,5.5914,5.6811,5.4564,5.5914,1530553,0
1986-02-18,5.5914,5.6361,5.5463,5.6361,1722753,0
1986-02-19,5.6361,5.6811,5.4564,5.5016,563435,0
1986-02-20,5.5463,5.6361,5.4564,5.5463,500084,0
1986-02-21,5.5914,5.6361,5.5463,5.6361,988539,0
1986-02-24,5.6361,5.6361,5.5914,5.6361,286770,0
1986-02-25,5.6361,5.7037,5.6361,5.7037,590983,0
1986-02-26,5.6811,5.7259,5.6361,5.6811,403374,0
1986-02-27,5.6811,5.6811,5.6361,5.6811,327474,0
1986-02-28,5.7037,5.7037,5.6361,5.6811,681571,0
1986-03-03,5.6811,5.6811,5.5463,5.5914,988846,0
1986-03-04,5.6135,5.6361,5.5463,5.5463,455400,0
1986-03-05,5.5463,5.5463,5.5016,5.5463,506205,0
1986-03-06,5.5914,5.6361,5.5463,5.6135,1073619,0
1986-03-07,5.6361,5.7482,5.6361,5.7482,378887,0
1986-03-10,5.7482,5.793,5.7259,5.7709,630156,0
1986-03-11,5.793,5.8607,5.7709,5.8384,1029857,0
1986-03-12,5.8384,5.9729,5.8154,5.8832,530383,0
1986-03-13,5.8384,5.9282,5.8384,5.9056,641479,0
1986-03-14,5.9282,6.0181,5.9282,5.9505,514470,0
1986-03-17,5.9951,5.9951,5.8832,5.9282,612099,0
1986-03-18,5.9056,5.9282,5.8384,5.8832,190054,0
1986-03-19,5.8607,5.9056,5.793,5.8154,797565,0
1986-03-20,5.8154,5.8384,5.7709,5.8154,472234,0
1986-03-21,5.8384,5.8832,5.8154,5.8154,608425,0
1986-03-24,5.8154,5.9056,5.8154,5.8832,1288468,0
1986-03-25,5.9056,5.9282,5.8607,5.9056,355323,0
1986-03-26,5.9056,5.9282,5.8607,5.9282,280953,0
1986-03-27,5.9505,5.9729,5.9282,5.9282,430610,0
1986-03-31,5.9505,5.9951,5.9282,5.9951,389295,0
1986-04-01,6.0181,6.0181,5.9505,5.9505,864588,0
1986-04-02,5.9282,5.9729,5.9282,5.9505,1570031,0
1986-04-03,5.9282,5.9505,5.7709,5.9056,767878,0
1986-04-04,5.9282,5.9282,5.7482,5.793,940488,0
1986-04-07,5.7482,5.7482,5.6135,5.6361,556092,0
1986-04-08,5.6811,5.7709,5.6811,5.7709,534361,0
1986-04-09,5.793,5.8384,5.7482,5.793,718910,0
1986-04-10,5.793,5.8384,5.7709,5.8154,283093,0
1986-04-11,5.8154,5.8384,5.7482,5.8154,355323,0
1986-04-14,5.793,5.8607,5.7709,5.8384,260142,0
1986-04-15,5.8384,5.9282,5.8384,5.9282,351650,0
1986-04-16,5.9505,6.0852,5.9282,6.0627,385011,0
1986-04-17,6.0181,6.0627,5.9729,6.0181,570781,0
1986-04-18,6.0181,6.0852,5.9282,6.0852,269935,0
1986-04-21,6.0627,6.1749,6.0403,6.1307,580267,0
1986-04-22,6.1527,6.1749,6.0627,6.1307,521505,0
1986-04-23,6.0852,6.1079,6.0181,6.0181,317064,0
1986-04-24,6.0181,6.0627,5.9951,5.9951,257080,0
1986-04-25,5.9951,6.0181,5.9505,6.0181,378277,0
1986-04-28,5.9951,6.0181,5.9505,5.9729,479277,0
1986-04-29,5.9282,5.9282,5.8384,5.9282,373071,0
1986-04-30,5.9282,5.9282,5.793,5.793,582411,0
1986-05-01,5.7482,5.8384,5.6811,5.7709,863672,0
1986-05-02,5.7482,5.8384,5.7482,5.8154,421737,0
1986-05-05,5.8154,5.9056,5.793,5.8384,232903,0
1986-05-06,5.8832,5.9056,5.8384,5.8832,128847,0
1986-05-07,5.8832,5.8832,5.8384,5.8384,1943412,0
1986-05-08,5.8832,5.9282,5.8607,5.9056,439178,0
1986-05-09,5.9282,5.9729,5.9056,5.9282,3244122,0
1986-05-12,5.9282,5.9729,5.9056,5.9282,2996528,0
1986-05-13,5.9282,5.9729,5.9282,5.9282,698402,0
1986-05-14,5.9729,5.9951,5.9282,5.9729,715237,0
1986-05-15,5.9505,5.9951,5.9282,5.9505,524258,0
1986-05-16,5.9729,5.9729,5.9282,5.9282,250347,0
1986-05-19,5.9505,5.9729,5.9282,5.9505,201993,0
1986-05-20,5.9729,6.0181,5.9282,5.9951,192809,0
1986-05-21,5.9951,6.0181,5.9729,5.9951,358077,0
1986-05-22,5.9951,6.0181,5.9505,6.0181,528241,0
1986-05-23,6.0181,6.0627,6.0181,6.0403,225863,0
1986-05-27,6.0852,6.1749,6.0181,6.1527,193421,0
1986-05-28,6.1749,6.2424,5.9056,6.1975,320735,0
1986-05-29,6.1749,6.1975,6.1527,6.1975,235657,0
1986-05-30,6.1975,6.1975,6.1527,6.1527,294113,0
1986-06-02,6.1527,6.1975,6.1527,6.1975,541093,0
1986-06-03,6.1975,6.2424,6.0181,6.2424,325332,0
1986-06-04,6.265,6.265,6.1975,6.1975,555785,0
1986-06-05,6.2424,6.2424,6.1749,6.2424,139863,0
1986-06-06,6.1975,6.2424,6.1749,6.2424,359913,0
1986-06-09,6.1975,6.1975,6.1527,6.1527,207504,0
1986-06-10,6.1527,6.1749,6.1527,6.1749,481722,0
1986-06-11,6.1527,6.1749,6.1527,6.1749,290439,0
1986-06-12,6.1975,6.1975,6.1749,6.1975,282789,0
1986-06-13,6.1975,6.3321,6.1975,6.3321,721971,0
1986-06-16,6.3321,6.3997,6.3098,6.3997,445912,0
1986-06-17,6.3997,6.3997,6.3321,6.3546,199850,0
1986-06-18,6.3546,6.3997,6.3321,6.3997,133134,0
1986-06-19,6.377,6.4218,6.377,6.3997,287382,0
1986-06-20,6.3997,6.5119,6.377,6.5119,700852,0
1986-06-23,6.4895,6.5119,6.377,6.4218,1534532,0
1986-06-24,6.4671,6.5119,6.3997,6.4895,1300707,0
1986-06-25,6.5345,6.5345,6.4895,6.5345,516304,0
1986-06-26,6.5345,6.5345,6.5119,6.5119,225557,0
1986-06-27,6.5119,6.579,6.5119,6.5345,476825,0
1986-06-30,6.5345,6.579,6.5119,6.579,609343,0
1986-07-01,6.5565,6.6017,6.5345,6.6017,363586,0
1986-07-02,6.6242,6.7142,6.6017,6.7142,456932,0
1986-07-03,6.7362,6.7362,6.647,6.669,323803,0
1986-07-07,6.669,6.6911,6.6242,6.6911,255243,0
1986-07-08,6.647,6.6911,6.5565,6.669,469481,0
1986-07-09,6.6911,6.7142,6.647,6.7142,887234,0
1986-07-10,6.7142,6.8486,6.6911,6.8486,567108,0
1986-07-11,6.8267,6.8713,6.7814,6.8267,260755,0
1986-07-14,6.7814,6.7814,6.7142,6.7589,723197,0
1986-07-15,6.7362,6.8037,6.7142,6.7142,1036588,0
1986-07-16,6.7362,6.7814,6.7142,6.7589,720136,0
1986-07-17,6.7814,6.8037,6.7362,6.7814,546297,0
1986-07-18,6.7589,6.8037,6.7362,6.7814,514163,0
1986-07-21,6.7814,6.8713,6.7814,6.8486,781039,0
1986-07-22,6.8486,6.938,6.8267,6.9161,732379,0
1986-07-23,6.8937,6.9834,6.8937,6.9834,429999,0
1986-07-24,6.9834,7.0505,6.9609,7.0284,192504,0
1986-07-25,7.0505,7.2077,7.0284,7.1631,706052,0
1986-07-28,7.1181,7.1181,6.8937,6.9834,295948,0
1986-07-29,6.9609,6.9834,6.8937,6.9609,517527,0
1986-07-30,6.9834,7.0736,6.938,7.0284,644232,0
1986-07-31,7.0505,7.0505,6.9834,7.0284,154557,0
1986-08-01,7.0284,7.0505,7.0284,7.0284,421430,0
1986-08-04,7.0284,7.0505,6.9834,7.0284,790523,0
1986-08-05,7.0284,7.1403,6.9834,7.0736,1358245,0
1986-08-06,7.0736,7.1181,7.0505,7.0736,582411,0
1986-08-07,7.1181,7.1852,7.0736,7.1403,477436,0
1986-08-08,7.1403,7.1631,7.0736,7.0736,987010,0
1986-08-11,7.0959,7.1403,7.0505,7.0959,760533,0
1986-08-12,7.0959,7.1181,7.0505,7.0959,839185,0
1986-08-13,7.1181,7.1403,7.0736,7.1403,2100108,0
1986-08-14,7.0959,7.2305,7.0959,7.2077,1454039,0
1986-08-15,7.1852,7.32,7.1852,7.32,269015,0
1986-08-18,7.32,7.365,7.2531,7.365,485394,0
1986-08-19,7.365,7.5225,7.2531,7.4775,953649,0
1986-08-20,7.4775,7.6798,7.4549,7.6798,1047300,0
1986-08-21,7.6347,7.6798,7.6121,7.6347,360219,0
1986-08-22,7.5225,7.6347,7.4998,7.5225,320735,0
1986-08-25,7.4775,7.4775,7.3428,7.365,497937,0
1986-08-26,7.365,7.4549,7.32,7.4324,1374161,0
1986-08-27,7.4549,7.4549,7.3428,7.365,276974,0
1986-08-28,7.32,7.365,7.2978,7.32,617301,0
1986-08-29,7.32,7.41,7.32,7.3874,417144,0
1986-09-02,7.41,7.4549,7.2757,7.2978,648211,0
1986-09-03,7.3428,7.3428,7.1852,7.2305,900090,0
1986-09-04,7.2305,7.2978,7.1403,7.2757,420817,0
1986-09-05,7.2531,7.2531,6.9161,7.0505,743392,0
1986-09-08,7.0284,7.0284,6.7589,6.9161,698711,0
1986-09-09,6.938,7.1181,6.8713,6.9609,583945,0
1986-09-10,6.9161,6.9609,6.9161,6.938,480499,0
1986-09-11,6.938,6.938,6.3098,6.647,1146456,0
1986-09-12,6.6242,6.6242,6.0852,6.4895,1713263,0
1986-09-15,6.5119,6.6911,6.5119,6.6911,836430,0
1986-09-16,6.6911,6.7142,6.6017,6.7142,732680,0
1986-09-17,6.7589,6.8267,6.6911,6.8037,699629,0
1986-09-18,6.8037,6.8267,6.6242,6.8037,312478,0
1986-09-19,6.7814,6.7814,6.6017,6.669,700240,0
1986-09-22,6.6242,6.647,6.5345,6.6242,275749,0
1986-09-23,6.669,6.669,6.5345,6.6242,1774474,0
1986-09-24,6.6242,6.7362,6.6242,6.7362,594960,0
1986-09-25,6.7362,6.7362,6.579,6.6242,347673,0
1986-09-26,6.6017,6.6242,6.579,6.6242,121502,0
1986-09-29,6.6242,6.6242,6.5119,6.6242,281565,0
1986-09-30,6.6242,6.6911,6.6017,6.669,437038,0
1986-10-01,6.7142,6.7142,6.669,6.7142,221273,0
1986-10-02,6.7142,6.7142,6.669,6.669,196790,0
1986-10-03,6.6911,6.7589,6.669,6.7142,563435,0
1986-10-06,6.7142,6.7589,6.6911,6.7362,265649,0
1986-10-07,6.7142,6.7142,6.647,6.7142,344612,0
1986-10-08,6.7142,6.7142,6.669,6.7142,258305,0
1986-10-09,6.7142,6.7142,6.6242,6.6242,257695,0
1986-10-10,6.669,6.669,6.6017,6.6017,166182,0
1986-10-13,6.6242,6.6242,6.5119,6.6017,92731,0
1986-10-14,6.5565,6.6017,6.5119,6.5345,228924,0
1986-10-15,6.5565,6.6017,6.5345,6.6017,390517,0
1986-10-16,6.6242,6.647,6.6017,6.6242,550273,0
1986-10-17,6.6242,6.6242,6.579,6.6242,233517,0
1986-10-20,6.579,6.6017,6.5345,6.6017,204747,0
1986-10-21,6.6017,6.6242,6.579,6.579,249125,0
1986-10-22,6.579,6.6017,6.5345,6.5345,491821,0
1986-10-23,6.5345,6.6242,6.5345,6.6242,914476,0
1986-10-24,6.6017,6.6242,6.6017,6.6242,254940,0
1986-10-27,6.6242,6.7142,6.6242,6.7142,408575,0
1986-10-28,6.7142,6.8713,6.7142,6.8037,706974,0
1986-10-29,6.8267,6.9609,6.8267,6.938,398785,0
1986-10-30,7.0284,7.0505,7.0059,7.0505,561601,0
1986-10-31,7.0505,7.1403,7.0059,7.1403,315535,0
1986-11-03,7.1631,7.2305,7.1631,7.2305,647600,0
1986-11-04,7.2305,7.2305,7.1631,7.2305,244228,0
1986-11-05,7.2305,7.2305,7.2077,7.2305,979355,0
1986-11-06,7.2077,7.2305,7.1403,7.2077,1857416,0
1986-11-07,7.1403,7.1852,7.0959,7.1403,2052365,0
1986-11-10,7.1403,7.1403,7.0505,7.0959,1340496,0
1986-11-11,7.1403,7.1403,7.1181,7.1403,264733,0
1986-11-12,7.1403,7.1403,7.1181,7.1403,468561,0
1986-11-13,7.1403,7.1852,7.1403,7.1403,490904,0
1986-11-14,7.1403,7.1852,7.1181,7.1852,225557,0
1986-11-17,7.1852,7.1852,7.1181,7.1852,293499,0
1986-11-18,7.1852,7.1852,7.0284,7.0505,552418,0
1986-11-19,7.0505,7.0736,6.9834,6.9834,494269,0
1986-11-20,7.0059,7.0284,6.9161,7.0059,354401,0
1986-11-21,6.9834,7.1852,6.9609,7.1852,715850,0
1986-11-24,7.1403,7.2531,7.1181,7.2305,455708,0
1986-11-25,7.2077,7.2757,7.1852,7.2305,600469,0
1986-11-26,7.2305,7.2978,7.2077,7.2757,989763,0
1986-11-28,7.2757,7.2757,7.2305,7.2757,142006,0
1986-12-01,7.2531,7.2531,7.1852,7.2305,377053,0
1986-12-02,7.2531,7.3428,7.2305,7.3428,663207,0
1986-12-03,7.3428,7.3874,7.2757,7.365,699322,0
1986-12-04,7.3428,7.3874,7.3428,7.3874,459685,0
1986-12-05,7.3874,7.3874,7.2757,7.2757,796646,0
1986-12-08,7.2757,7.2978,7.2077,7.2757,413472,0
1986-12-09,7.2757,7.2757,7.2531,7.2757,384396,0
1986-12-10,7.2531,7.365,7.2305,7.2978,550273,0
1986-12-11,7.32,7.365,7.2757,7.2978,661064,0
1986-12-12,7.2757,7.2757,7.1403,7.1403,418983,0
1986-12-15,7.1403,7.1403,7.0736,7.1403,357463,0
1986-12-16,7.1852,7.2757,7.1403,7.2757,883567,0
1986-12-17,7.2531,7.2757,7.1403,7.1852,445301,0
1986-12-18,7.1852,7.1852,7.1181,7.1403,368485,0
1986-12-19,7.0959,7.1852,7.0505,7.1403,697180,0
1986-12-22,7.1403,7.1403,7.0959,7.1403,936205,0
1986-12-23,7.1181,7.1403,7.0505,7.0505,494269,0
1986-12-24,7.0505,7.0505,7.0059,7.0059,195562,0
1986-12-26,6.9834,6.9834,6.9161,6.9609,119667,0
1986-12-29,6.9834,6.9834,6.8713,6.8937,410412,0
1986-12-30,6.8713,6.8937,6.7814,6.8037,524258,0
1986-12-31,6.8037,6.8267,6.7362,6.7814,408270,0
1987-01-02,6.8037,6.9161,6.7814,6.9161,338185,0
1987-01-05,6.9609,7.1403,6.9161,7.1403,512325,0
1987-01-06,7.1403,7.2531,7.1181,7.1852,284012,0
1987-01-07,7.2305,7.365,7.2305,7.32,809806,0
1987-01-08,7.32,7.3428,7.2757,7.2978,948751,0
1987-01-09,7.2757,7.2978,7.2531,7.2531,388069,0
1987-01-12,7.2531,7.2757,7.2077,7.2757,486616,0
1987-01-13,7.2531,7.2757,7.2531,7.2757,592511,0
1987-01-14,7.2757,7.32,7.2077,7.2305,450812,0
1987-01-15,7.2531,7.2757,7.2077,7.2531,388373,0
1987-01-16,7.2305,7.3428,7.2305,7.3428,545072,0
1987-01-19,7.32,7.4998,7.2757,7.4775,944468,0
1987-01-20,7.4998,7.5225,7.4324,7.4998,781039,0
1987-01-21,7.5225,7.6347,7.4775,7.5225,336654,0
1987-01-22,7.4998,7.6121,7.4775,7.567,358077,0
1987-01-23,7.5897,7.7467,7.4998,7.5225,858773,0
1987-01-26,7.5225,7.6121,7.4998,7.5451,589146,0
1987-01-27,7.567,7.6572,7.5451,7.6121,641174,0
1987-01-28,7.6121,7.7019,7.5897,7.6798,714319,0
1987-01-29,7.7019,7.7467,7.6347,7.6798,935593,0
1987-01-30,7.6572,7.6798,7.5225,7.5897,332983,0
1987-02-02,7.5897,7.6347,7.567,7.6121,323495,0
1987-02-03,7.6347,7.6572,7.6121,7.6347,283402,0
1987-02-04,7.6121,7.6121,7.4998,7.5897,1032000,0
1987-02-05,7.6121,7.6121,7.567,7.567,706974,0
1987-02-06,7.6121,7.6121,7.5225,7.5451,1445774,0
1987-02-09,7.4998,7.5225,7.4324,7.4998,2777090,0
1987-02-10,7.4549,7.4998,7.3874,7.4324,2849317,0
1987-02-11,7.365,7.4324,7.365,7.4324,1189611,0
1987-02-12,7.3874,7.4324,7.2978,7.2978,1476382,0
1987-02-13,7.2978,7.3428,7.1852,7.2978,537729,0
1987-02-17,7.2757,7.2978,7.2531,7.2757,370319,0
1987-02-18,7.2978,7.2978,7.1181,7.2305,555476,0
1987-02-19,7.2978,7.3428,7.2531,7.2978,334512,0
1987-02-20,7.2978,7.3428,7.2978,7.3428,80797,0
1987-02-23,7.3428,7.3428,7.1403,7.2531,448363,0
1987-02-24,7.2757,7.2757,7.1852,7.2305,194032,0
1987-02-25,7.2077,7.2305,7.1852,7.2305,503757,0
1987-02-26,7.2305,7.2305,7.1631,7.1631,250962,0
1987-02-27,7.1852,7.2077,7.1631,7.2077,276670,0
1987-03-02,7.2077,7.2531,7.1852,7.2077,433979,0
1987-03-03,7.2077,7.2757,7.2077,7.2305,417144,0
1987-03-04,7.2305,7.2757,7.2077,7.2757,359604,0
1987-03-05,7.2978,7.2978,7.2077,7.2077,253410,0
1987-03-06,7.2305,7.2531,7.1181,7.1631,623423,0
1987-03-09,7.1631,7.1631,7.0505,7.1403,388373,0
1987-03-10,7.1403,7.1852,7.0736,7.0736,772162,0
1987-03-11,7.1181,7.1181,7.0284,7.0505,712178,0
1987-03-12,7.0736,7.1181,7.0505,7.0959,203829,0
1987-03-13,7.0959,7.0959,6.9834,7.0059,522426,0
1987-03-16,6.9161,6.9161,6.8713,6.9161,815315,0
1987-03-17,6.8937,7.0505,6.8937,7.0284,912944,0
1987-03-18,7.0284,7.0736,7.0059,7.0505,545072,0
1987-03-19,7.0284,7.0959,7.0284,7.0736,189139,0
1987-03-20,7.0959,7.2077,7.0736,7.2077,613629,0
1987-03-23,7.1852,7.2757,7.1852,7.2077,565882,0
1987-03-24,7.2077,7.2305,7.1403,7.1631,585168,0
1987-03-25,7.1403,7.2077,7.1403,7.2077,312478,0
1987-03-26,7.1852,7.2757,7.1852,7.2531,825106,0
1987-03-27,7.2305,7.2531,7.1631,7.1852,460910,0
1987-03-30,7.1403,7.1403,7.0284,7.0736,329003,0
1987-03-31,7.0505,7.0736,7.0505,7.0505,288911,0
1987-04-01,7.0505,7.0505,6.8267,6.9161,766654,0
1987-04-02,6.8937,6.9161,6.8937,6.8937,449584,0
1987-04-03,6.8713,6.9834,6.579,6.9834,355018,0
1987-04-06,6.9609,6.9834,6.8713,6.9161,228924,0
1987-04-07,6.8937,6.9609,6.7142,6.7589,414391,0
1987-04-08,6.7589,6.8267,6.669,6.7362,443769,0
1987-04-09,6.7589,6.7589,6.579,6.579,418062,0
1987-04-10,6.5565,6.6017,6.4671,6.4895,553950,0
1987-04-13,6.4895,6.579,6.4671,6.4671,362667,0
1987-04-14,6.4218,6.4218,5.9951,6.1527,930389,0
1987-04-15,6.22,6.4218,6.1975,6.377,1579823,0
1987-04-16,6.4895,6.7589,6.4218,6.647,1400787,0
1987-04-20,6.647,6.8486,6.647,6.8037,1073927,0
1987-04-21,6.7589,6.8713,6.7142,6.8486,852346,0
1987-04-22,6.8267,6.8713,6.7814,6.7814,361445,0
1987-04-23,6.7589,6.7814,6.7142,6.7142,1279281,0
1987-04-24,6.7142,6.7142,6.647,6.669,725335,0
1987-04-27,6.5345,6.7142,6.5345,6.669,1554424,0
1987-04-28,6.669,6.8037,6.669,6.7142,512022,0
1987-04-29,6.7362,6.7814,6.7142,6.7142,205663,0
1987-04-30,6.7362,6.8037,6.7142,6.7814,494575,0
1987-05-01,6.7362,6.8037,6.7142,6.7814,933142,0
1987-05-04,6.8037,6.8267,6.8037,6.8267,1451897,0
1987-05-05,6.8713,6.9161,6.8713,6.9161,964053,0
1987-05-06,6.9161,6.9609,6.8713,6.8937,386538,0
1987-05-07,6.8713,6.9161,6.8037,6.8267,1567274,0
1987-05-08,6.8713,6.8937,6.8267,6.8267,1189920,0
1987-05-11,6.8267,6.8937,6.8267,6.8267,2847174,0
1987-05-12,6.8267,6.8713,6.7814,6.8037,2590401,0
1987-05-13,6.8267,6.8267,6.669,6.8037,497937,0
1987-05-14,6.8267,6.8267,6.7362,6.7814,765125,0
1987-05-15,6.7142,6.7362,6.5565,6.579,429079,0
1987-05-18,6.5565,6.6911,6.4671,6.6911,564356,0
1987-05-19,6.647,6.647,6.4671,6.4671,372156,0
1987-05-20,6.4671,6.5345,6.3997,6.4671,260755,0
1987-05-21,6.4671,6.579,6.4671,6.579,445301,0
1987-05-22,6.5565,6.647,6.5565,6.647,280032,0
1987-05-26,6.647,6.7362,6.6242,6.669,478049,0
1987-05-27,6.647,6.669,6.579,6.6242,638113,0
1987-05-28,6.647,6.7814,6.6242,6.7814,710953,0
1987-05-29,6.8037,6.8267,6.7814,6.8037,417755,0
1987-06-01,6.8267,6.8267,6.7814,6.8267,359913,0
1987-06-02,6.8267,6.8267,6.6911,6.7142,291663,0
1987-06-03,6.7142,6.7814,6.7142,6.7362,171694,0
1987-06-04,6.7362,6.7362,6.6911,6.7142,236578,0
1987-06-05,6.7362,6.7362,6.669,6.669,191280,0
1987-06-08,6.6911,6.7362,6.647,6.7142,965282,0
1987-06-09,6.7362,6.7362,6.6911,6.7142,491821,0
1987-06-10,6.7142,6.8267,6.6911,6.7362,593429,0
1987-06-11,6.7814,6.8267,6.7362,6.8267,645149,0
1987-06-12,6.8713,6.9609,6.8713,6.9609,754718,0
1987-06-15,6.9834,7.0284,6.9834,6.9834,449891,0
1987-06-16,7.0284,7.0284,6.9834,6.9834,358381,0
1987-06-17,7.0284,7.0505,6.9834,6.9834,280340,0
1987-06-18,6.9834,6.9834,6.9161,6.9609,320735,0
1987-06-19,6.9834,6.9834,6.938,6.9834,596491,0
1987-06-22,6.9834,7.0736,6.9834,7.0505,498246,0
1987-06-23,7.0284,7.0284,6.938,6.9834,1297954,0
1987-06-24,6.938,6.938,6.8713,6.8713,317679,0
1987-06-25,6.8713,6.9834,6.8713,6.9834,793584,0
1987-06-26,6.9609,6.9834,6.9161,6.9161,352262,0
1987-06-29,6.938,6.9834,6.9161,6.938,183017,0
1987-06-30,6.9609,6.9609,6.8267,6.8713,187300,0
1987-07-01,6.8713,6.9161,6.8713,6.8713,240861,0
1987-07-02,6.8937,6.938,6.8713,6.9161,201684,0
1987-07-06,6.8713,6.8713,6.8267,6.8267,550273,0
1987-07-07,6.8267,6.8713,6.8267,6.8713,225863,0
1987-07-08,6.8713,6.8713,6.8267,6.8713,217906,0
1987-07-09,6.8713,6.8937,6.8267,6.8267,185465,0
1987-07-10,6.8267,6.9161,6.8267,6.8937,207504,0
1987-07-13,6.8713,6.8937,6.8267,6.8267,438873,0
1987-07-14,6.8267,6.8713,6.8037,6.8713,309107,0
1987-07-15,6.8267,6.8267,6.8037,6.8267,323185,0
1987-07-16,6.8267,6.8267,6.7814,6.7814,227701,0
1987-07-17,6.7814,6.8267,6.7814,6.8037,473460,0
1987-07-20,6.7814,6.7814,6.7362,6.7362,228621,0
1987-07-21,6.7362,6.7362,6.6911,6.6911,818375,0
1987-07-22,6.6911,6.7362,6.6911,6.7362,500697,0
1987-07-23,6.7362,6.8267,6.7362,6.8037,1087393,0
1987-07-24,6.8037,6.8713,6.8037,6.8037,884483,0
1987-07-27,6.8267,6.8267,6.7814,6.7814,228621,0
1987-07-28,6.8037,6.8267,6.7362,6.7814,233517,0
1987-07-29,6.7814,6.8037,6.7362,6.8037,299009,0
1987-07-30,6.8037,6.8037,6.7362,6.7814,294113,0
1987-07-31,6.7814,6.7814,6.7362,6.7362,143535,0
1987-08-03,6.7362,6.8267,6.7362,6.7814,763591,0
1987-08-04,6.7814,6.8267,6.7814,6.8267,845612,0
1987-08-05,6.8267,6.9161,6.8267,6.8713,518140,0
1987-08-06,6.9161,6.9609,6.8713,6.9609,646070,0
1987-08-07,6.9834,7.0284,6.9609,7.0284,1192368,0
1987-08-10,7.0505,7.0505,6.9609,7.0505,4376503,0
1987-08-11,7.0505,7.2305,6.8037,7.2077,3978639,0
1987-08-12,7.1852,7.2305,6.8937,7.1631,519366,0
1987-08-13,7.1631,7.32,7.1403,7.32,475907,0
1987-08-14,7.2978,7.4998,7.2757,7.4324,744614,0
1987-08-17,7.4775,7.5451,7.32,7.365,846225,0
1987-08-18,7.2978,7.2978,7.1631,7.2305,334207,0
1987-08-19,7.2305,7.2305,7.1852,7.2077,835817,0
1987-08-20,7.2305,7.365,7.2305,7.3428,479277,0
1987-08-21,7.3428,7.4324,7.32,7.3874,684936,0
1987-08-24,7.4324,7.4324,7.32,7.365,311556,0
1987-08-25,7.365,7.3874,7.2757,7.3428,384089,0
1987-08-26,7.32,7.32,7.2305,7.2305,331758,0
1987-08-27,7.2077,7.2077,7.1403,7.2077,765735,0
1987-08-28,7.1631,7.2757,7.1181,7.1403,1141870,0
1987-08-31,7.1181,7.2305,7.1181,7.2077,456016,0
1987-09-01,7.2077,7.2978,7.1852,7.2305,526096,0
1987-09-02,7.2305,7.2305,7.1403,7.2077,637501,0
1987-09-03,7.2305,7.2305,7.0736,7.1852,386538,0
1987-09-04,7.1852,7.2077,7.1403,7.1631,255243,0
1987-09-08,7.1403,7.1403,6.9834,7.1181,636582,0
1987-09-09,7.0736,7.1852,7.0736,7.1181,380417,0
1987-09-10,7.2305,7.2305,7.1631,7.1631,565273,0
1987-09-11,7.2077,7.2305,7.1852,7.2077,856019,0
1987-09-14,7.2305,7.2757,7.1631,7.2305,507736,0
1987-09-15,7.2077,7.2305,7.1852,7.1852,505897,0
1987-09-16,7.2077,7.2305,7.1631,7.2077,404597,0
1987-09-17,7.2305,7.2305,7.1181,7.1403,299316,0
1987-09-18,7.1852,7.1852,7.1181,7.1181,411637,0
1987-09-21,7.1403,7.1631,6.9609,6.9609,239028,0
1987-09-22,7.0059,7.1631,6.9161,7.1631,366952,0
1987-09-23,7.1631,7.2305,7.1403,7.1852,326863,0
1987-09-24,7.1631,7.2305,7.1403,7.1403,460910,0
1987-09-25,7.1181,7.1403,7.0736,7.1181,621891,0
1987-09-28,7.1403,7.1852,7.1403,7.1631,317371,0
1987-09-29,7.1181,7.2077,7.1181,7.1852,412859,0
1987-09-30,7.2077,7.2305,7.1631,7.1631,432447,0
1987-10-01,7.1852,7.3428,7.1852,7.3428,517527,0
1987-10-02,7.32,7.3874,7.32,7.3428,633827,0
1987-10-05,7.32,7.3874,7.2978,7.3874,494881,0
1987-10-06,7.3428,7.4324,7.3428,7.3874,674531,0
1987-10-07,7.3874,7.3874,7.2978,7.365,457849,0
1987-10-08,7.365,7.365,7.32,7.3428,439794,0
1987-10-09,7.32,7.365,7.2978,7.32,270547,0
1987-10-12,7.3428,7.3874,7.32,7.3874,652804,0
1987-10-13,7.3874,7.6798,7.3874,7.6798,1783351,0
1987-10-14,7.6798,7.7921,7.6572,7.7245,1975546,0
1987-10-15,7.6798,7.8591,7.6572,7.7694,1046690,0
1987-10-16,7.7467,7.7694,7.5897,7.5897,1257554,0
1987-10-19,7.4775,7.4775,6.2872,6.3321,2984591,0
1987-10-20,6.9609,7.0736,6.5345,6.9161,1175840,0
1987-10-21,7.0736,7.4324,7.0736,7.3874,908048,0
1987-10-22,7.2077,7.4775,7.2077,7.4775,1500865,0
1987-10-23,7.32,7.5897,7.2757,7.5451,506819,0
1987-10-26,7.4998,7.4998,7.3428,7.3874,1046995,0
1987-10-27,7.5225,7.5451,7.3874,7.5451,869792,0
1987-10-28,7.4324,7.5225,7.3874,7.4324,729314,0
1987-10-29,7.4324,7.5225,7.4324,7.4998,927636,0
1987-10-30,7.4998,7.5897,7.4775,7.5225,1524429,0
1987-11-02,7.4324,7.5451,7.4324,7.5225,940183,0
1987-11-03,7.4775,7.4998,7.3874,7.4998,924879,0
1987-11-04,7.4549,7.4998,7.4324,7.4775,440096,0
1987-11-05,7.4775,7.5897,7.4549,7.4998,9671154,0
1987-11-06,7.4549,7.4549,7.2978,7.3428,577209,0
1987-11-09,7.2978,7.3428,7.2305,7.2305,4254083,0
1987-11-10,7.1403,7.2305,7.1403,7.1852,4498923,0
1987-11-11,7.1852,7.2305,7.1852,7.2077,407963,0
1987-11-12,7.2531,7.2978,7.2077,7.2531,729622,0
1987-11-13,7.2077,7.2531,7.1852,7.1852,448055,0
1987-11-16,7.1403,7.2077,7.1403,7.1403,392663,0
1987-11-17,7.1403,7.2077,7.1403,7.2077,603835,0
1987-11-18,7.1852,7.2077,7.1403,7.2077,536502,0
1987-11-19,7.1852,7.2305,7.1403,7.1403,253713,0
1987-11-20,7.1403,7.1403,7.0059,7.1181,969560,0
1987-11-23,7.1403,7.1403,7.0284,7.0959,911721,0
1987-11-24,7.0959,7.1403,7.0505,7.0736,689222,0
1987-11-25,7.0736,7.0736,6.9609,7.0284,968341,0
1987-11-27,7.0284,7.0284,6.9161,6.9609,152107,0
1987-11-30,6.9161,6.9161,6.669,6.8267,1000168,0
1987-12-01,6.8713,6.8713,6.8267,6.8486,252183,0
1987-12-02,6.8267,6.8937,6.8037,6.8713,450504,0
1987-12-03,6.9161,6.9161,6.8037,6.8267,346449,0
1987-12-04,6.8037,6.8267,6.7589,6.8037,349203,0
1987-12-07,6.8037,6.8486,6.8037,6.8486,324413,0
1987-12-08,6.8267,6.9609,6.8267,6.9609,355629,0
1987-12-09,6.9161,6.9609,6.8937,6.9161,762674,0
1987-12-10,6.8937,6.9609,6.8713,6.9161,355323,0
1987-12-11,6.8937,6.8937,6.8267,6.8486,464279,0
1987-12-14,6.8037,6.8486,6.8037,6.8486,381030,0
1987-12-15,6.8713,6.9161,6.8037,6.9161,394806,0
1987-12-16,6.9609,6.9609,6.8267,6.9161,2898592,0
1987-12-17,6.9161,6.9161,6.7589,6.8037,635970,0
1987-12-18,6.7589,6.8713,6.7589,6.8267,1719995,0
1987-12-21,6.8037,6.8267,6.7589,6.7814,734519,0
1987-12-22,6.8037,6.8267,6.7589,6.8267,282481,0
1987-12-23,6.8267,6.8937,6.8037,6.8267,555785,0
1987-12-24,6.8267,6.8267,6.7814,6.8267,181181,0
1987-12-28,6.8037,6.8267,6.7589,6.8037,213620,0
1987-12-29,6.8037,6.8267,6.7814,6.8267,141087,0
1987-12-30,6.8267,6.8713,6.8037,6.8713,406433,0
1987-12-31,6.8267,6.8713,6.8037,6.8037,744924,0
1988-01-04,6.8486,6.9161,6.8267,6.9161,624645,0
1988-01-05,6.8937,7.0959,6.8937,7.0736,1450060,0
1988-01-06,7.0505,7.1403,7.0505,7.1181,466727,0
1988-01-07,7.0736,7.1852,7.0505,7.1852,628015,0
1988-01-08,7.1403,7.1852,7.0505,7.0505,343999,0
1988-01-11,7.0959,7.1181,6.9609,7.0059,449584,0
1988-01-12,6.9834,7.0284,6.9161,7.0059,307887,0
1988-01-13,7.0284,7.0505,6.9609,7.0059,199544,0
1988-01-14,7.0059,7.0059,6.8937,6.9161,191892,0
1988-01-15,7.0505,7.0959,7.0505,7.0736,380417,0
1988-01-18,7.0736,7.0959,7.0059,7.0736,265649,0
1988-01-19,7.0736,7.2531,7.0505,7.1403,491821,0
1988-01-20,7.1852,7.2077,7.1403,7.2077,589452,0
1988-01-21,7.2531,7.2531,7.2077,7.2077,793892,0
1988-01-22,7.2531,7.3428,7.2077,7.3428,956402,0
1988-01-25,7.2978,7.4549,7.2757,7.4549,1050975,0
1988-01-26,7.4324,7.4549,7.4324,7.4549,286770,0
1988-01-27,7.4998,7.4998,7.4324,7.4549,562520,0
1988-01-28,7.4998,7.5897,7.4549,7.5897,736659,0
1988-01-29,7.7019,7.7921,7.6347,7.7921,1199099,0
1988-02-01,7.7921,7.7921,7.6798,7.7019,638723,0
1988-02-02,7.6798,7.7019,7.6347,7.7019,530689,0
1988-02-03,7.7019,7.7019,7.567,7.5897,572312,0
1988-02-04,7.5897,7.6121,7.4998,7.5225,441017,0
1988-02-05,7.5897,7.6121,7.4549,7.5897,40508667,0
1988-02-08,7.4998,7.5225,7.4775,7.4998,1787325,0
1988-02-09,7.5225,7.5225,7.4324,7.4998,1596351,0
1988-02-10,7.5451,7.5897,7.4998,7.5897,360525,0
1988-02-11,7.5451,7.5897,7.4549,7.4775,190668,0
1988-02-12,7.3874,7.4998,7.365,7.4775,409798,0
1988-02-16,7.4324,7.4775,7.4324,7.4324,248513,0
1988-02-17,7.4549,7.4549,7.365,7.365,546297,0
1988-02-18,7.365,7.4324,7.365,7.365,442240,0
1988-02-19,7.3874,7.5451,7.365,7.5451,248818,0
1988-02-22,7.5451,7.5451,7.4998,7.5451,454788,0
1988-02-23,7.5451,7.5451,7.4998,7.5451,234433,0
1988-02-24,7.5225,7.5451,7.4998,7.5225,162204,0
1988-02-25,7.4998,7.5225,7.4324,7.4324,629848,0
1988-02-26,7.4324,7.4775,7.4324,7.4324,95795,0
1988-02-29,7.4549,7.4998,7.3874,7.4549,1667049,0
1988-03-01,7.4775,7.4998,7.4324,7.4998,543236,0
1988-03-02,7.5225,7.5451,7.4549,7.5451,1038731,0
1988-03-03,7.5451,7.5897,7.5451,7.5451,236578,0
1988-03-04,7.5451,7.5451,7.4998,7.5225,480499,0
1988-03-07,7.4998,7.5225,7.4324,7.4775,164043,0
1988-03-08,7.4775,7.4775,7.4549,7.4775,79268,0
1988-03-09,7.4324,7.4324,7.2757,7.3428,420202,0
1988-03-10,7.365,7.365,7.2077,7.2077,305437,0
1988-03-11,7.2077,7.2305,7.0959,7.2077,255243,0
1988-03-14,7.2077,7.2531,7.1852,7.2305,340019,0
1988-03-15,7.2757,7.2757,7.2077,7.2531,541400,0
1988-03-16,7.2531,7.3874,7.2077,7.3874,678815,0
1988-03-17,7.4324,7.4998,7.3874,7.3874,860918,0
1988-03-18,7.4324,7.4324,7.3428,7.365,830613,0
1988-03-21,7.365,7.365,7.2305,7.2531,540790,0
1988-03-22,7.2531,7.2531,7.2077,7.2305,1276530,0
1988-03-23,7.2305,7.2531,7.2077,7.2305,149964,0
1988-03-24,7.2531,7.2531,7.1631,7.1852,318597,0
1988-03-25,7.1852,7.2077,7.1181,7.1403,374909,0
1988-03-28,7.0959,7.1852,7.0959,7.1403,149353,0
1988-03-29,7.1631,7.1852,7.1403,7.1631,166490,0
1988-03-30,7.1631,7.1631,7.1181,7.1403,179038,0
1988-03-31,7.1403,7.1631,7.0959,7.1181,242699,0
1988-04-04,7.1181,7.1403,7.0505,7.0505,208726,0
1988-04-05,7.0505,7.1403,7.0505,7.1403,148126,0
1988-04-06,7.1403,7.32,7.1181,7.2757,600161,0
1988-04-07,7.2531,7.2978,7.2077,7.2077,353794,0
1988-04-08,7.2077,7.32,7.2077,7.2757,272385,0
1988-04-11,7.2531,7.2978,7.2305,7.2978,348590,0
1988-04-12,7.2757,7.32,7.2757,7.2978,167713,0
1988-04-13,7.2978,7.3428,7.2757,7.3428,294113,0
1988-04-14,7.2978,7.2978,7.0284,7.0284,290439,0
1988-04-15,7.0736,7.1403,7.0505,7.1181,330226,0
1988-04-18,7.0959,7.0959,7.0505,7.0736,168938,0
1988-04-19,7.0959,7.1403,6.9161,6.938,297175,0
1988-04-20,6.938,6.9609,6.8486,6.8937,484785,0
1988-04-21,6.938,7.0959,6.8937,6.9609,320433,0
1988-04-22,6.9834,7.0284,6.9609,7.0284,468253,0
1988-04-25,6.938,7.0284,6.938,6.9834,417755,0
1988-04-26,6.9834,7.0505,6.9834,7.0505,882951,0
1988-04-27,7.0736,7.0959,7.0284,7.0736,191280,0
1988-04-28,7.0505,7.0736,7.0284,7.0505,341247,0
1988-04-29,7.0736,7.1403,7.0284,7.1403,316150,0
1988-05-02,7.0959,7.1181,7.0284,7.0284,665352,0
1988-05-03,7.0505,7.0505,7.0284,7.0284,258001,0
1988-05-04,7.0284,7.0736,7.0284,7.0505,459993,0
1988-05-05,7.0505,7.0736,6.9609,6.9834,543542,0
1988-05-06,6.9834,7.0284,6.938,6.938,7272033,0
1988-05-09,6.9161,7.0059,6.9161,6.938,1007206,0
1988-05-10,6.938,7.0284,6.9161,7.0059,1305607,0
1988-05-11,6.9609,6.9609,6.938,6.9609,210564,0
1988-05-12,7.0059,7.0059,6.938,6.9609,134662,0
1988-05-13,7.0059,7.0284,6.9609,6.9834,288911,0
1988-05-16,7.0059,7.0736,6.9834,7.0505,1661235,0
1988-05-17,7.0736,7.0736,7.0284,7.0284,605976,0
1988-05-18,7.0505,7.0736,7.0284,7.0284,313701,0
1988-05-19,7.0059,7.0284,6.9834,7.0284,319210,0
1988-05-20,7.0284,7.0284,6.9834,7.0284,185160,0
1988-05-23,7.0505,7.0736,6.9609,7.0505,237801,0
1988-05-24,7.0284,7.0736,7.0284,7.0736,231375,0
1988-05-25,7.0736,7.1403,7.0505,7.1403,233209,0
1988-05-26,7.1181,7.1852,7.1181,7.1852,252494,0
1988-05-27,7.1852,7.2531,7.1852,7.2077,233209,0
1988-05-31,7.2305,7.4549,7.2077,7.4549,647296,0
1988-06-01,7.4549,7.6121,7.4549,7.6121,871322,0
1988-06-02,7.6121,7.6121,7.5451,7.6121,340327,0
1988-06-03,7.5897,7.6121,7.5451,7.5897,229842,0
1988-06-06,7.5451,7.567,7.4998,7.567,206889,0
1988-06-07,7.567,7.567,7.32,7.3874,376747,0
1988-06-08,7.4324,7.6121,7.365,7.5897,571392,0
1988-06-09,7.5451,7.5897,7.4998,7.5225,412555,0
1988-06-10,7.567,7.6347,7.4998,7.6121,335735,0
1988-06-13,7.6121,7.6121,7.5897,7.6121,178734,0
1988-06-14,7.6572,7.7245,7.6121,7.6572,608425,0
1988-06-15,7.6572,7.6572,7.567,7.6121,173525,0
1988-06-16,7.5897,7.5897,7.4775,7.4775,389295,0
1988-06-17,7.5225,7.6347,7.4775,7.6347,922432,0
1988-06-20,7.6121,7.6121,7.567,7.6121,275749,0
1988-06-21,7.6347,7.6798,7.6121,7.6347,457849,0
1988-06-22,7.7694,7.8368,7.6347,7.6572,1023739,0
1988-06-23,7.6798,7.6798,7.5897,7.6121,363893,0
1988-06-24,7.6347,7.7019,7.5897,7.6121,351650,0
1988-06-27,7.6121,7.6121,7.4775,7.5225,273915,0
1988-06-28,7.5225,7.6572,7.4324,7.5225,188218,0
1988-06-29,7.5225,7.5225,7.4324,7.4324,209338,0
1988-06-30,7.4775,7.4998,7.4324,7.4775,269629,0
1988-07-01,7.4998,7.5225,7.4549,7.4775,240247,0
1988-07-05,7.4549,7.5225,7.4324,7.4998,298706,0
1988-07-06,7.5451,7.5897,7.365,7.4324,613323,0
1988-07-07,7.365,7.4775,7.365,7.4549,695649,0
1988-07-08,7.4324,7.4775,7.4324,7.4324,166795,0
1988-07-11,7.4324,7.4549,7.4324,7.4324,96098,0
1988-07-12,7.4324,7.4324,7.365,7.365,480806,0
1988-07-13,7.365,7.3874,7.32,7.365,247290,0
1988-07-14,7.3428,7.365,7.32,7.365,222194,0
1988-07-15,7.365,7.4324,7.3428,7.3874,825721,0
1988-07-18,7.3874,7.4324,7.365,7.4324,362667,0
1988-07-19,7.3874,7.4324,7.365,7.4324,272995,0
1988-07-20,7.4324,7.4549,7.3874,7.4549,706974,0
1988-07-21,7.4324,7.4549,7.3874,7.3874,160980,0
1988-07-22,7.3874,7.3874,7.32,7.365,217906,0
1988-07-25,7.3428,7.3428,7.2978,7.32,423877,0
1988-07-26,7.2978,7.3428,7.2978,7.32,324413,0
1988-07-27,7.2757,7.2978,7.2531,7.2757,444689,0
1988-07-28,7.2978,7.3428,7.2531,7.32,452033,0
1988-07-29,7.32,7.5451,7.32,7.5225,672389,0
1988-08-01,7.5225,7.5225,7.4775,7.4775,337571,0
1988-08-02,7.4775,7.4998,7.4549,7.4998,12536081,0
1988-08-03,7.4998,7.5451,7.4324,7.4998,981806,0
1988-08-04,7.4998,7.5225,7.4324,7.4549,751042,0
1988-08-05,7.4549,7.4775,7.4324,7.4775,12590863,0
1988-08-08,7.4775,7.4775,7.365,7.3874,767572,0
1988-08-09,7.365,7.3874,7.2978,7.3428,1008124,0
1988-08-10,7.2978,7.3428,7.2757,7.2978,426940,0
1988-08-11,7.2757,7.2978,7.2305,7.2757,387765,0
1988-08-12,7.2757,7.2978,7.2305,7.2978,138948,0
1988-08-15,7.2757,7.2978,7.2077,7.2077,184547,0
1988-08-16,7.2531,7.2531,7.1403,7.2305,1030165,0
1988-08-17,7.2531,7.2531,7.0959,7.1852,340633,0
1988-08-18,7.1852,7.2531,7.1852,7.1852,386538,0
1988-08-19,7.1852,7.2077,7.1631,7.2077,203829,0
1988-08-22,7.1852,7.2978,7.1631,7.2305,503452,0
1988-08-23,7.2077,7.2978,7.1631,7.2305,289829,0
1988-08-24,7.1852,7.2978,7.1852,7.2978,299622,0
1988-08-25,7.2077,7.2757,7.1852,7.2531,565882,0
1988-08-26,7.2305,7.2757,7.2305,7.2531,98551,0
1988-08-29,7.2978,7.2978,7.2531,7.2978,96098,0
1988-08-30,7.2531,7.3428,7.2531,7.2978,279424,0
1988-08-31,7.3428,7.365,7.2757,7.2978,181487,0
1988-09-01,7.2978,7.2978,7.1403,7.2757,397558,0
1988-09-02,7.365,7.41,7.3428,7.365,375829,0
1988-09-06,7.41,7.4324,7.365,7.3874,226477,0
1988-09-07,7.41,7.4549,7.3428,7.365,165877,0
1988-09-08,7.365,7.41,7.3428,7.41,186383,0
1988-09-09,7.3874,7.4549,7.3874,7.41,445912,0
1988-09-12,7.4324,7.4324,7.365,7.41,239943,0
1988-09-13,7.365,7.41,7.365,7.41,99161,0
1988-09-14,7.4549,7.4775,7.3874,7.4324,242087,0
1988-09-15,7.41,7.4324,7.3874,7.3874,192504,0
1988-09-16,7.3874,7.41,7.365,7.41,513243,0
1988-09-19,7.41,7.41,7.2978,7.365,175981,0
1988-09-20,7.3874,7.41,7.3428,7.3874,325021,0
1988-09-21,7.41,7.4324,7.365,7.3874,97936,0
1988-09-22,7.41,7.41,7.365,7.365,118441,0
1988-09-23,7.365,7.41,7.365,7.3874,362667,0
1988-09-26,7.365,7.41,7.365,7.41,160980,0
1988-09-27,7.41,7.4324,7.3874,7.4324,187611,0
1988-09-28,7.4324,7.4549,7.41,7.4549,174751,0
1988-09-29,7.4775,7.6121,7.4775,7.6121,430918,0
1988-09-30,7.6121,7.6121,7.5451,7.5897,381642,0
1988-10-03,7.6121,7.6121,7.5451,7.6121,275749,0
1988-10-04,7.6347,7.6347,7.5451,7.5897,330533,0
1988-10-05,7.6121,7.6572,7.5897,7.6572,223725,0
1988-10-06,7.6121,7.6572,7.6121,7.6572,137110,0
1988-10-07,7.6798,7.9266,7.6572,7.9266,814702,0
1988-10-10,7.8591,7.9037,7.8591,7.8591,144149,0
1988-10-11,7.8368,7.8591,7.7921,7.7921,332983,0
1988-10-12,7.7694,7.7921,7.7019,7.7694,470700,0
1988-10-13,7.7467,7.8368,7.7245,7.8139,170163,0
1988-10-14,7.8591,7.8591,7.7245,7.8139,495494,0
1988-10-17,7.7921,7.8591,7.7694,7.8368,623728,0
1988-10-18,7.8591,7.8591,7.7694,7.8591,622198,0
1988-10-19,7.8591,7.9037,7.7694,7.8139,446522,0
1988-10-20,7.8591,7.9266,7.7921,7.9037,382254,0
1988-10-21,7.8591,7.9266,7.8591,7.9266,610263,0
1988-10-24,7.9266,7.9266,7.9037,7.9266,270547,0
1988-10-25,7.9266,7.9266,7.8591,7.9037,121810,0
1988-10-26,7.9037,7.9266,7.8591,7.9266,230147,0
1988-10-27,7.9037,7.9037,7.7921,7.8368,630156,0
1988-10-28,7.8591,7.8591,7.7694,7.8139,271159,0
1988-10-31,7.7921,7.8591,7.7694,7.8591,388986,0
1988-11-01,7.8591,7.8591,7.8368,7.8591,425714,0
1988-11-02,7.8591,7.9037,7.8591,7.8591,324107,0
1988-11-03,7.8591,7.9037,7.8591,7.8591,163124,0
1988-11-04,7.8368,7.9037,7.8139,7.8591,771244,0
1988-11-07,7.8591,7.9266,7.7921,7.8139,175365,0
1988-11-08,7.8368,7.9037,7.8368,7.8591,455400,0
1988-11-09,7.8368,7.8591,7.7921,7.8139,643008,0
1988-11-10,7.8368,7.8368,7.7694,7.7694,200461,0
1988-11-11,7.7467,7.7694,7.7019,7.7245,625870,0
1988-11-14,7.7245,7.7467,7.6121,7.6121,234127,0
1988-11-15,7.6572,7.6572,7.6121,7.6572,133134,0
1988-11-16,7.6347,7.6572,7.5897,7.6121,423264,0
1988-11-17,7.6572,7.6798,7.5897,7.6347,123644,0
1988-11-18,7.6572,7.7019,7.6347,7.6347,219743,0
1988-11-21,7.6347,7.6347,7.5897,7.6121,243616,0
1988-11-22,7.5897,7.6572,7.5451,7.6347,172915,0
1988-11-23,7.6121,7.6798,7.6121,7.6572,190054,0
1988-11-25,7.6121,7.6347,7.5897,7.6121,178427,0
1988-11-28,7.6121,7.6572,7.6121,7.6572,138948,0
1988-11-29,7.6572,7.7245,7.6121,7.7245,224028,0
1988-11-30,7.7245,7.7467,7.6798,7.7245,342164,0
1988-12-01,7.7019,7.7245,7.6572,7.7245,412248,0
1988-12-02,7.6798,7.7467,7.6798,7.7245,390826,0
1988-12-05,7.7019,7.8139,7.6798,7.7921,359302,0
1988-12-06,7.7694,7.8591,7.7467,7.8591,514163,0
1988-12-07,7.8368,7.8591,7.7921,7.8591,342164,0
1988-12-08,7.8591,7.8591,7.8139,7.8368,181791,0
1988-12-09,7.8368,7.9037,7.8368,7.8591,238720,0
1988-12-12,7.8591,7.9266,7.8368,7.8368,349203,0
1988-12-13,7.8368,7.8368,7.7467,7.7921,249737,0
1988-12-14,7.7921,7.8139,7.7467,7.8139,292584,0
1988-12-15,7.7921,7.8139,7.7694,7.7921,211480,0
1988-12-16,7.7467,7.8368,7.7467,7.8368,571702,0
1988-12-19,7.8139,7.9266,7.8139,7.8591,314619,0
1988-12-20,7.9266,7.9266,7.8591,7.8591,326556,0
1988-12-21,7.8591,7.9037,7.8591,7.8591,283402,0
1988-12-22,7.8591,7.8591,7.8139,7.8368,153329,0
1988-12-23,7.8139,7.8591,7.8139,7.8368,50193,0
1988-12-27,7.8139,7.8139,7.7245,7.7245,166490,0
1988-12-28,7.7467,7.8368,7.7467,7.7921,185465,0
1988-12-29,7.7467,7.8139,7.7245,7.7467,315535,0
1988-12-30,7.7245,7.8368,7.7245,7.8368,258918,0
1989-01-03,7.8368,7.8368,7.7467,7.7694,437038,0
1989-01-04,7.8368,7.8591,7.7921,7.8368,285541,0
1989-01-05,7.8368,7.8591,7.7921,7.8139,217294,0
1989-01-06,7.8591,7.8591,7.7019,7.7467,394806,0
1989-01-09,7.7921,7.8368,7.7467,7.7921,230761,0
1989-01-10,7.8139,7.8368,7.7694,7.7694,168325,0
1989-01-11,7.7921,7.8368,7.7467,7.7921,252183,0
1989-01-12,7.8139,7.8368,7.7694,7.7694,381642,0
1989-01-13,7.7694,7.7694,7.7245,7.7694,124867,0
1989-01-16,7.7467,7.7694,7.7019,7.7245,236882,0
1989-01-17,7.7467,7.7694,7.7019,7.7245,311248,0
1989-01-18,7.7694,7.8139,7.7467,7.8139,477132,0
1989-01-19,7.8139,7.8139,7.7467,7.7921,258305,0
1989-01-20,7.7921,7.7921,7.7019,7.7694,455400,0
1989-01-23,7.7694,7.7921,7.7019,7.7694,407963,0
1989-01-24,7.7694,7.8591,7.7694,7.8368,327474,0
1989-01-25,7.8591,7.9037,7.8368,7.8591,136803,0
1989-01-26,7.8368,7.9266,7.8139,7.8591,195562,0
1989-01-27,7.8591,7.9037,7.8368,7.8368,347366,0
1989-01-30,7.8591,7.8591,7.7921,7.8139,240247,0
1989-01-31,7.8139,7.8139,7.7694,7.8139,326863,0
1989-02-01,7.7921,7.8139,7.7921,7.7921,405515,0
1989-02-02,7.7921,7.8139,7.7694,7.8139,173525,0
1989-02-03,7.7921,7.7921,7.7694,7.7694,192199,0
1989-02-06,7.7694,7.7921,7.7467,7.7921,112626,0
1989-02-07,7.7694,7.8368,7.7694,7.8139,187911,0
1989-02-08,7.8139,7.8139,7.7694,7.7921,491821,0
1989-02-09,7.7921,7.7921,7.6798,7.6798,715541,0
1989-02-10,7.6798,7.7019,7.6347,7.6347,220660,0
1989-02-13,7.6798,7.6798,7.6121,7.6347,271468,0
1989-02-14,7.6572,7.6798,7.6121,7.6347,225557,0
1989-02-15,7.6121,7.6798,7.6121,7.6572,819294,0
1989-02-16,7.6572,7.6798,7.5897,7.6347,1212872,0
1989-02-17,7.6121,7.6347,7.5897,7.5897,810725,0
1989-02-21,7.5897,7.6121,7.5225,7.5897,396641,0
1989-02-22,7.5897,7.5897,7.4549,7.5225,786241,0
1989-02-23,7.4998,7.5225,7.4549,7.5225,349813,0
1989-02-24,7.4998,7.5225,7.4324,7.4549,451727,0
1989-02-27,7.4998,7.4998,7.4324,7.4549,490289,0
1989-02-28,7.4549,7.4549,7.3874,7.4324,308497,0
1989-03-01,7.4549,7.4549,7.365,7.365,639338,0
1989-03-02,7.3874,7.4549,7.365,7.4549,253105,0
1989-03-03,7.4324,7.4549,7.3874,7.4324,164655,0
1989-03-06,7.4324,7.4549,7.4324,7.4549,403984,0
1989-03-07,7.4549,7.4998,7.4324,7.4549,367565,0
1989-03-08,7.4549,7.4549,7.3874,7.4549,365725,0
1989-03-09,7.4549,7.4998,7.4549,7.4549,348284,0
1989-03-10,7.4549,7.4549,7.3874,7.4549,395722,0
1989-03-13,7.4549,7.5225,7.4549,7.5225,215461,0
1989-03-14,7.5225,7.5225,7.4998,7.5225,245450,0
1989-03-15,7.5225,7.5897,7.5225,7.5897,690137,0
1989-03-16,7.5897,7.6572,7.5897,7.6347,188526,0
1989-03-17,7.5897,7.6121,7.5897,7.5897,1005066,0
1989-03-20,7.5897,7.5897,7.4549,7.4998,284012,0
1989-03-21,7.5225,7.5225,7.3874,7.3874,220968,0
1989-03-22,7.4549,7.5225,7.4324,7.5225,270240,0
1989-03-23,7.5225,7.5451,7.4998,7.5225,147819,0
1989-03-27,7.5225,7.5897,7.5225,7.5897,282177,0
1989-03-28,7.5451,7.5897,7.5225,7.5225,599245,0
1989-03-29,7.5225,7.5225,7.4549,7.5225,293196,0
1989-03-30,7.4998,7.5225,7.4998,7.4998,266875,0
1989-03-31,7.5225,7.6572,7.5225,7.6572,247290,0
1989-04-03,7.6347,7.6798,7.6121,7.6798,370013,0
1989-04-04,7.6572,7.6798,7.6347,7.6572,523650,0
1989-04-05,7.7019,7.7467,7.6798,7.7467,260755,0
1989-04-06,7.7245,7.7467,7.7019,7.7245,385620,0
1989-04-07,7.7019,7.7467,7.7019,7.7019,151495,0
1989-04-10,7.6798,7.7245,7.6572,7.6798,100077,0
1989-04-11,7.6798,7.7245,7.6798,7.7245,96712,0
1989-04-12,7.7019,7.7467,7.7019,7.7019,250962,0
1989-04-13,7.7019,7.7245,7.6347,7.6347,119971,0
1989-04-14,7.6798,7.7467,7.6798,7.7245,235657,0
1989-04-17,7.7245,7.7694,7.7019,7.7467,213620,0
1989-04-18,7.7921,7.8815,7.7694,7.8591,374299,0
1989-04-19,7.8368,7.8591,7.8368,7.8591,1480359,0
1989-04-20,7.8591,7.8591,7.7921,7.8139,381949,0
1989-04-21,7.8368,7.8591,7.7921,7.8368,260449,0
1989-04-24,7.8139,7.8591,7.8139,7.8368,279424,0
1989-04-25,7.8591,7.8591,7.8139,7.8139,220049,0
1989-04-26,7.8368,7.8815,7.8139,7.8591,303600,0
1989-04-27,7.8368,8.0608,7.8139,7.8591,531913,0
1989-04-28,7.8591,7.8815,7.8368,7.8815,1133301,0
1989-05-01,7.8368,7.9037,7.8368,7.8591,981499,0
1989-05-02,7.8815,7.9037,7.8591,7.8815,215461,0
1989-05-03,7.8815,7.9266,7.8815,7.9266,471624,0
1989-05-04,7.8815,7.9266,7.8815,7.9037,439488,0
1989-05-05,7.9491,7.9938,7.9491,7.9491,462441,0
1989-05-08,7.9266,7.9266,7.8591,7.9266,2129491,0
1989-05-09,7.9037,7.9266,7.8591,7.9037,2123981,0
1989-05-10,7.9037,7.9491,7.9037,7.9266,223109,0
1989-05-11,7.9266,7.9938,7.9266,7.9266,250962,0
1989-05-12,8.0608,8.151,8.0166,8.151,469785,0
1989-05-15,8.1286,8.2181,8.1286,8.2181,541400,0
1989-05-16,8.2181,8.2181,8.1736,8.1736,214543,0
1989-05-17,8.1736,8.263,8.1736,8.2405,222497,0
1989-05-18,8.2405,8.3302,8.2405,8.3086,602610,0
1989-05-19,8.3086,8.466,8.3086,8.4425,349813,0
1989-05-22,8.4873,8.5771,8.4873,8.5557,318904,0
1989-05-23,8.5102,8.5557,8.4873,8.5557,626483,0
1989-05-24,8.5557,8.5557,8.3985,8.5323,339412,0
1989-05-25,8.466,8.4873,8.3985,8.4425,346753,0
1989-05-26,8.4425,8.4425,8.3538,8.3985,357463,0
1989-05-30,8.4425,8.4425,8.263,8.3086,403984,0
1989-05-31,8.3086,8.3985,8.263,8.3985,353487,0
1989-06-01,8.3985,8.3985,8.3302,8.3755,200768,0
1989-06-02,8.3985,8.5557,8.3985,8.5323,212706,0
1989-06-05,8.5557,8.623,8.5102,8.5102,308497,0
1989-06-06,8.5557,8.5995,8.4873,8.5771,240556,0
1989-06-07,8.5771,8.623,8.5771,8.5771,150269,0
1989-06-08,8.5771,8.6674,8.5771,8.6456,465196,0
1989-06-09,8.6456,8.7128,8.5995,8.6674,543542,0
1989-06-12,8.6674,8.7128,8.6456,8.6674,190054,0
1989-06-13,8.6674,8.7128,8.6456,8.6674,168325,0
1989-06-14,8.7349,8.7799,8.7128,8.7349,426021,0
1989-06-15,8.7349,8.7349,8.7128,8.7349,228312,0
1989-06-16,8.6674,8.7349,8.623,8.7349,1006901,0
1989-06-19,8.6674,8.7349,8.6674,8.7128,231375,0
1989-06-20,8.7128,8.8029,8.6674,8.8029,545688,0
1989-06-21,8.8029,8.8029,8.6674,8.7128,596799,0
1989-06-22,8.6674,8.7349,8.6674,8.7349,268708,0
1989-06-23,8.7799,8.8247,8.7349,8.8029,560682,0
1989-06-26,8.8247,8.8247,8.7349,8.7349,239333,0
1989-06-27,8.7799,8.8247,8.7349,8.8029,676978,0
1989-06-28,8.7799,8.8029,8.7349,8.8029,358996,0
1989-06-29,8.7349,8.8029,8.7128,8.7128,278812,0
1989-06-30,8.7128,8.7349,8.623,8.6456,536198,0
1989-07-03,8.6674,8.7349,8.6674,8.7128,61820,0
1989-07-05,8.7349,8.8029,8.6674,8.8029,453564,0
1989-07-06,8.8029,8.8029,8.7799,8.8029,186075,0
1989-07-07,8.8029,8.9358,8.8029,8.8702,536809,0
1989-07-10,8.8702,8.8925,8.8029,8.8702,605364,0
1989-07-11,8.8702,8.8925,8.8029,8.8247,604142,0
1989-07-12,8.8029,8.9358,8.8029,8.9358,242387,0
1989-07-13,8.8925,8.9358,8.8247,8.8925,191280,0
1989-07-14,8.8925,8.9358,8.7799,8.9358,471624,0
1989-07-17,8.8702,8.8925,8.8702,8.8925,135885,0
1989-07-18,8.8702,8.8702,8.8029,8.8702,98244,0
1989-07-19,8.8702,8.9358,8.8702,8.8925,1183800,0
1989-07-20,8.8702,8.9358,8.8702,8.8702,314619,0
1989-07-21,8.7349,8.8702,8.7349,8.8702,457236,0
1989-07-24,8.8702,8.8702,8.8029,8.8247,336346,0
1989-07-25,8.8702,8.9358,8.8247,8.8702,543848,0
1989-07-26,8.8702,8.9358,8.8702,8.9358,507736,0
1989-07-27,8.9358,8.9592,8.9358,8.9592,341247,0
1989-07-28,8.9592,9.0721,8.9358,9.0493,409798,0
1989-07-31,9.0493,9.2049,9.0256,9.2049,269015,0
1989-08-01,9.2524,9.2951,9.1627,9.2049,585781,0
1989-08-02,9.1837,9.2049,9.1627,9.1837,325021,0
1989-08-03,9.1837,9.1837,9.1148,9.1837,549358,0
1989-08-04,9.1396,9.1627,9.0939,9.1396,261366,0
1989-08-07,9.0939,9.3178,9.0939,9.2524,542932,0
1989-08-08,9.2302,9.2727,9.1627,9.2727,509572,0
1989-08-09,9.2524,9.2727,9.1627,9.1837,445608,0
1989-08-10,9.1396,9.2049,9.1148,9.2049,389602,0
1989-08-11,9.2049,9.2302,9.0493,9.0939,219743,0
1989-08-14,9.0256,9.1148,8.9836,9.0256,1623592,0
1989-08-15,9.0256,9.1148,8.9836,9.0493,1377224,0
1989-08-16,9.1148,9.1148,9.0256,9.1148,123644,0
1989-08-17,9.0493,9.0939,8.9592,8.9592,452647,0
1989-08-18,8.9592,9.0256,8.9592,9.0256,197096,0
1989-08-21,8.9836,9.0256,8.9358,8.9358,1041791,0
1989-08-22,8.8925,8.9358,8.8247,8.8925,212706,0
1989-08-23,8.9358,8.9836,8.8925,8.9592,195261,0
1989-08-24,9.0256,9.0256,8.9592,8.9836,558538,0
1989-08-25,8.9836,9.0256,8.9592,8.9836,628015,0
1989-08-28,8.9836,9.0256,8.9592,9.0256,248818,0
1989-08-29,9.0256,9.0493,8.8925,8.9358,166795,0
1989-08-30,8.9358,8.9836,8.8925,8.9592,182709,0
1989-08-31,8.9592,9.0256,8.9592,9.0256,153329,0
1989-09-01,9.0256,9.1148,8.9836,9.1148,246984,0
1989-09-05,9.0939,9.1148,8.9592,9.0256,147514,0
1989-09-06,9.0256,9.0256,8.8925,8.9592,417448,0
1989-09-07,8.9592,8.9836,8.9592,8.9592,1168495,0
1989-09-08,8.9592,8.9592,8.9358,8.9592,354711,0
1989-09-11,8.9592,9.0256,8.9358,8.9836,232596,0
1989-09-12,9.0256,9.0493,8.9836,8.9836,627401,0
1989-09-13,8.9836,9.0256,8.9836,8.9836,334512,0
1989-09-14,8.9836,8.9836,8.9592,8.9592,135580,0
1989-09-15,8.9592,9.0256,8.9592,9.0256,565273,0
1989-09-18,9.0256,9.0939,9.0256,9.0256,155779,0
1989-09-19,9.0256,9.1837,9.0256,9.1148,271772,0
1989-09-20,9.1396,9.1837,9.1148,9.1837,232290,0
1989-09-21,9.1837,9.2049,9.1148,9.1396,212398,0
1989-09-22,9.1396,9.1837,9.1148,9.1396,201381,0
1989-09-25,9.1148,9.1148,9.0493,9.0493,514470,0
1989-09-26,9.0939,9.1396,9.0493,9.0939,357463,0
1989-09-27,9.0493,9.0939,9.0256,9.0256,246984,0
1989-09-28,9.0939,9.1148,9.0256,9.0493,426940,0
1989-09-29,9.0493,9.1148,9.0493,9.1148,133134,0
1989-10-02,9.1148,9.1396,9.1148,9.1396,174144,0
1989-10-03,9.1396,9.1396,9.1148,9.1148,242699,0
1989-10-04,9.1148,9.1837,9.1148,9.1837,229535,0
1989-10-05,9.1837,9.1837,9.1396,9.1837,90899,0
1989-10-06,9.1837,9.2049,9.1148,9.1396,334512,0
1989-10-09,9.1148,9.1148,9.0939,9.1148,339718,0
1989-10-10,9.1148,9.1148,9.0256,9.0939,482639,0
1989-10-11,9.1148,9.1396,9.0493,9.1396,553950,0
1989-10-12,9.1396,9.1837,9.1396,9.1837,238720,0
1989-10-13,9.1837,9.1837,9.0256,9.0939,496413,0
1989-10-16,9.0256,9.1396,8.9592,9.1396,792972,0
1989-10-17,9.1148,9.1837,9.0256,9.1396,352262,0
1989-10-18,9.1148,9.2049,9.1148,9.1837,972931,0
1989-10-19,9.1837,9.2049,9.1837,9.2049,253410,0
1989-10-20,9.2049,9.2049,9.1396,9.1837,194956,0
1989-10-23,9.2049,9.2727,9.1837,9.2727,261366,0
1989-10-24,9.2524,9.2951,9.2049,9.2727,776447,0
1989-10-25,9.2727,9.3422,9.2524,9.2727,253105,0
1989-10-26,9.2727,9.2727,9.1837,9.2727,271159,0
1989-10-27,9.2524,9.2727,9.2524,9.2727,184852,0
1989-10-30,9.2524,9.2524,9.2049,9.2524,493963,0
1989-10-31,9.2524,9.3638,9.2524,9.3638,672084,0
1989-11-01,9.3873,9.4086,9.3638,9.4086,408881,0
1989-11-02,9.4086,9.4086,9.3638,9.3873,188830,0
1989-11-03,9.3422,9.4314,9.3422,9.4086,508653,0
1989-11-06,9.4314,9.4759,9.3873,9.4086,425408,0
1989-11-07,9.4086,9.4086,9.3422,9.3638,496106,0
1989-11-08,9.3422,9.3873,9.3422,9.3422,1664294,0
1989-11-09,9.3422,9.3638,9.2951,9.3422,371544,0
1989-11-10,9.2951,9.3422,9.2951,9.3422,275137,0
1989-11-13,9.2951,9.3873,9.2951,9.3638,432142,0
1989-11-14,9.4314,9.4542,9.3638,9.3873,249737,0
1989-11-15,9.4542,9.4542,9.4314,9.4542,231984,0
1989-11-16,9.4314,9.4977,9.4314,9.4977,350121,0
1989-11-17,9.4542,9.4977,9.4542,9.4542,617912,0
1989-11-20,9.4542,9.4542,9.2951,9.3638,511405,0
1989-11-21,9.3638,9.3873,9.3638,9.3638,315535,0
1989-11-22,9.3873,9.4314,9.3638,9.3873,172915,0
1989-11-24,9.3638,9.4542,9.3638,9.4542,104669,0
1989-11-27,9.4542,9.4542,9.4314,9.4542,183323,0
1989-11-28,9.4542,9.4977,9.4542,9.4542,147514,0
1989-11-29,9.4977,9.521,9.4542,9.521,109564,0
1989-11-30,9.4977,9.611,9.4977,9.611,319210,0
1989-12-01,9.611,9.745,9.611,9.702,685549,0
1989-12-04,9.702,9.702,9.611,9.678,345530,0
1989-12-05,9.702,9.702,9.655,9.678,397558,0
1989-12-06,9.678,9.702,9.655,9.702,291663,0
1989-12-07,9.655,9.745,9.655,9.702,325945,0
1989-12-08,9.768,9.813,9.745,9.813,601079,0
1989-12-11,9.768,9.835,9.745,9.835,481722,0
1989-12-12,9.858,9.925,9.835,9.925,781649,0
1989-12-13,9.858,9.925,9.835,9.858,974460,0
1989-12-14,9.858,9.858,9.813,9.858,203829,0
1989-12-15,9.858,10.014,9.835,9.925,824495,0
1989-12-18,9.925,9.925,9.813,9.858,386845,0
1989-12-19,9.813,9.925,9.813,9.925,699934,0
1989-12-20,9.904,10.126,9.904,10.06,466419,0
1989-12-21,10.014,10.104,10.014,10.06,755331,0
1989-12-22,10.06,10.104,10.014,10.084,99466,0
1989-12-26,10.06,10.126,10.06,10.104,620974,0
1989-12-27,10.084,10.173,10.084,10.149,131295,0
1989-12-28,10.126,10.149,10.104,10.126,725030,0
1989-12-29,10.126,10.149,10.084,10.126,2261397,0
1990-01-02,10.06,10.126,10.06,10.104,500387,0
1990-01-03,10.126,10.173,10.06,10.126,373686,0
1990-01-04,10.149,10.149,10.014,10.06,794810,0
1990-01-05,10.06,10.06,9.925,9.925,390211,0
1990-01-08,9.904,9.925,9.835,9.858,331758,0
1990-01-09,9.858,9.904,9.678,9.702,322270,0
1990-01-10,9.655,9.745,9.611,9.745,591293,0
1990-01-11,9.768,9.813,9.745,9.768,248205,0
1990-01-12,9.655,9.702,9.4314,9.4314,337268,0
1990-01-15,9.3422,9.4314,9.2727,9.3422,366342,0
1990-01-16,9.3422,9.4314,9.2524,9.4314,432447,0
1990-01-17,9.4314,9.4314,9.2727,9.3422,216069,0
1990-01-18,9.2524,9.3873,9.2049,9.3422,424185,0
1990-01-19,9.3638,9.4977,9.2951,9.4542,2203858,0
1990-01-22,9.4542,9.587,9.3638,9.4542,539871,0
1990-01-23,9.4314,9.521,9.3638,9.521,249125,0
1990-01-24,9.2049,9.521,9.2049,9.521,753188,0
1990-01-25,9.611,9.611,9.4977,9.521,557010,0
1990-01-26,9.4542,9.521,9.3638,9.4542,478353,0
1990-01-29,9.4542,9.521,9.3873,9.4977,406433,0
1990-01-30,9.4542,9.521,9.4314,9.521,474378,0
1990-01-31,9.4977,9.702,9.4542,9.702,672389,0
1990-02-01,9.655,9.702,9.611,9.702,781649,0
1990-02-02,9.655,9.745,9.655,9.745,202912,0
1990-02-05,9.745,9.745,9.678,9.702,308191,0
1990-02-06,9.702,9.745,9.678,9.745,435203,0
1990-02-07,9.702,9.745,9.678,9.702,619140,0
1990-02-08,9.768,9.835,9.745,9.813,480499,0
1990-02-09,9.813,9.813,9.745,9.768,1355491,0
1990-02-12,9.745,9.835,9.724,9.79,3540072,0
1990-02-13,9.813,9.835,9.768,9.835,4440773,0
1990-02-14,9.835,9.904,9.79,9.88,295033,0
1990-02-15,9.904,9.904,9.835,9.88,167102,0
1990-02-16,9.858,9.904,9.79,9.813,433979,0
1990-02-20,9.768,9.768,9.655,9.724,257080,0
1990-02-21,9.678,9.745,9.655,9.702,439178,0
1990-02-22,9.702,9.745,9.678,9.678,178427,0
1990-02-23,9.633,9.702,9.611,9.678,249125,0
1990-02-26,9.655,9.813,9.655,9.768,583334,0
1990-02-27,9.768,9.994,9.768,9.994,1248071,0
1990-02-28,9.97,10.037,9.948,10.014,364808,0
1990-03-01,10.014,10.084,9.97,10.06,340633,0
1990-03-02,10.06,10.104,9.994,10.084,299316,0
1990-03-05,10.084,10.126,10.037,10.06,289829,0
1990-03-06,10.06,10.104,10.014,10.104,132826,0
1990-03-07,10.084,10.126,10.014,10.037,137720,0
1990-03-08,10.06,10.239,10.037,10.239,354711,0
1990-03-09,10.149,10.173,10.014,10.014,373993,0
1990-03-12,10.014,10.014,9.904,9.97,213620,0
1990-03-13,9.948,9.994,9.925,9.97,290135,0
1990-03-14,9.994,10.037,9.97,10.037,216069,0
1990-03-15,10.06,10.216,10.06,10.195,318904,0
1990-03-16,10.216,10.262,10.195,10.262,640561,0
1990-03-19,10.216,10.262,10.126,10.262,345530,0
1990-03-20,10.216,10.262,10.195,10.239,336960,0
1990-03-21,10.239,10.239,10.104,10.149,149660,0
1990-03-22,10.149,10.149,9.97,10.037,339718,0
1990-03-23,10.084,10.084,9.994,10.014,157002,0
1990-03-26,10.014,10.149,9.97,9.994,211172,0
1990-03-27,9.994,10.104,9.97,10.104,114769,0
1990-03-28,10.104,10.104,10.06,10.104,249125,0
1990-03-29,10.06,10.06,10.014,10.06,227701,0
1990-03-30,10.06,10.06,10.014,10.06,218520,0
1990-04-02,10.014,10.037,9.994,10.037,332064,0
1990-04-03,10.014,10.084,10.014,10.084,313088,0
1990-04-04,10.06,10.06,10.014,10.014,459075,0
1990-04-05,10.014,10.06,10.014,10.014,329920,0
1990-04-06,10.014,10.06,9.994,10.037,286770,0
1990-04-09,10.037,10.06,9.994,10.06,136803,0
1990-04-10,10.037,10.037,9.994,10.014,254018,0
1990-04-11,9.994,10.014,9.948,9.97,143230,0
1990-04-12,9.97,10.014,9.948,10.014,116907,0
1990-04-16,10.014,10.084,10.014,10.06,216377,0
1990-04-17,10.037,10.104,10.014,10.104,441631,0
1990-04-18,10.126,10.126,10.084,10.104,262896,0
1990-04-19,10.084,10.084,10.037,10.06,239943,0
1990-04-20,10.037,10.037,9.835,9.88,213011,0
1990-04-23,9.835,9.858,9.702,9.745,279119,0
1990-04-24,9.724,9.88,9.724,9.79,1091983,0
1990-04-25,9.835,9.88,9.835,9.858,164350,0
1990-04-26,9.858,9.88,9.813,9.858,116299,0
1990-04-27,9.858,9.88,9.655,9.702,519670,0
1990-04-30,9.702,9.702,9.587,9.678,280953,0
1990-05-01,9.611,9.655,9.587,9.633,997719,0
1990-05-02,9.611,9.702,9.611,9.702,247895,0
1990-05-03,9.724,9.835,9.702,9.768,239028,0
1990-05-04,9.813,9.858,9.724,9.835,489986,0
1990-05-07,9.835,9.948,9.835,9.948,131905,0
1990-05-08,9.925,9.994,9.925,9.994,342471,0
1990-05-09,9.994,10.06,9.994,10.037,329920,0
1990-05-10,10.014,10.084,10.014,10.037,309415,0
1990-05-11,10.104,10.285,10.06,10.262,1115548,0
1990-05-14,10.216,10.418,10.216,10.307,4553400,0
1990-05-15,10.329,10.329,10.262,10.329,4345284,0
1990-05-16,10.329,10.329,10.307,10.329,324719,0
1990-05-17,10.329,10.466,10.329,10.418,332675,0
1990-05-18,10.466,10.466,10.418,10.418,639031,0
1990-05-21,10.394,10.418,10.375,10.418,285850,0
1990-05-22,10.418,10.466,10.329,10.375,216988,0
1990-05-23,10.329,10.375,10.307,10.375,262283,0
1990-05-24,10.329,10.375,10.329,10.329,142006,0
1990-05-25,10.307,10.329,10.216,10.239,164960,0
1990-05-29,10.239,10.262,10.216,10.262,223414,0
1990-05-30,10.262,10.307,10.216,10.262,293804,0
1990-05-31,10.262,10.262,10.216,10.216,128847,0
1990-06-01,10.262,10.307,10.216,10.239,485703,0
1990-06-04,10.307,10.418,10.262,10.394,1128711,0
1990-06-05,10.418,10.485,10.418,10.418,269324,0
1990-06-06,10.418,10.466,10.375,10.418,261366,0
1990-06-07,10.418,10.466,10.375,10.394,223109,0
1990-06-08,10.394,10.394,10.239,10.262,631992,0
1990-06-11,10.216,10.329,10.216,10.329,284012,0
1990-06-12,10.329,10.375,10.307,10.329,430610,0
1990-06-13,10.394,10.394,10.329,10.394,284320,0
1990-06-14,10.394,10.394,10.329,10.375,256469,0
1990-06-15,10.375,10.394,10.329,10.394,558232,0
1990-06-18,10.375,10.375,10.307,10.307,343080,0
1990-06-19,10.239,10.329,10.239,10.262,299009,0
1990-06-20,10.307,10.307,10.216,10.239,901012,0
1990-06-21,10.239,10.307,10.216,10.307,1407521,0
1990-06-22,10.329,10.375,10.262,10.307,281256,0
1990-06-25,10.329,10.329,10.216,10.216,113237,0
1990-06-26,10.216,10.307,10.216,10.239,284627,0
1990-06-27,10.262,10.329,10.216,10.329,115687,0
1990-06-28,10.329,10.394,10.329,10.375,183017,0
1990-06-29,10.329,10.375,10.329,10.375,275445,0
1990-07-02,10.329,10.394,10.329,10.394,196484,0
1990-07-03,10.394,10.485,10.375,10.466,180873,0
1990-07-05,10.418,10.418,10.375,10.394,168021,0
1990-07-06,10.394,10.485,10.394,10.418,133744,0
1990-07-09,10.466,10.466,10.375,10.418,197096,0
1990-07-10,10.394,10.394,10.329,10.329,187300,0
1990-07-11,10.329,10.394,10.329,10.375,223725,0
1990-07-12,10.329,10.418,10.329,10.418,256164,0
1990-07-13,10.466,10.531,10.375,10.394,212706,0
1990-07-16,10.394,10.418,10.375,10.418,194032,0
1990-07-17,10.418,10.466,10.418,10.466,405207,0
1990-07-18,10.418,10.418,10.375,10.394,219743,0
1990-07-19,10.329,10.375,10.329,10.375,137110,0
1990-07-20,10.375,10.418,10.262,10.307,323803,0
1990-07-23,10.239,10.239,10.126,10.173,197705,0
1990-07-24,10.173,10.173,10.126,10.149,407046,0
1990-07-25,10.149,10.239,10.126,10.239,597101,0
1990-07-26,10.239,10.307,10.216,10.307,181487,0
1990-07-27,10.307,10.329,10.239,10.307,202296,0
1990-07-30,10.262,10.643,10.262,10.576,531913,0
1990-07-31,10.62,10.757,10.531,10.757,1046690,0
1990-08-01,10.712,10.935,10.666,10.935,1169717,0
1990-08-02,10.846,10.935,10.846,10.935,1269492,0
1990-08-03,10.891,10.935,10.869,10.869,1253274,0
1990-08-06,10.576,10.712,10.576,10.688,853266,0
1990-08-07,10.733,10.757,10.62,10.688,259528,0
1990-08-08,10.712,10.846,10.666,10.846,852346,0
1990-08-09,10.802,10.935,10.802,10.891,215461,0
1990-08-10,10.891,11.001,10.846,10.869,1450674,0
1990-08-13,10.846,10.869,10.778,10.823,1611656,0
1990-08-14,10.846,11.001,10.823,11.001,1856189,0
1990-08-15,11.049,11.092,11.025,11.049,244228,0
1990-08-16,11.049,11.049,11.001,11.025,226171,0
1990-08-17,10.98,11.001,10.912,10.935,331146,0
1990-08-20,10.935,10.935,10.778,10.869,321352,0
1990-08-21,10.846,10.846,10.733,10.778,311248,0
1990-08-22,10.778,10.823,10.643,10.643,709115,0
1990-08-23,10.307,10.466,10.307,10.394,422654,0
1990-08-24,10.508,10.531,10.149,10.262,773693,0
1990-08-27,10.375,10.555,10.375,10.466,896724,0
1990-08-28,10.441,10.485,10.394,10.441,1067193,0
1990-08-29,10.466,10.466,10.418,10.441,452955,0
1990-08-30,10.394,10.441,10.307,10.329,353487,0
1990-08-31,10.307,10.441,10.262,10.441,921208,0
1990-09-04,10.394,10.441,10.375,10.441,94876,0
1990-09-05,10.394,10.418,10.351,10.418,389903,0
1990-09-06,10.375,10.394,10.262,10.262,756861,0
1990-09-07,10.262,10.329,10.216,10.307,263508,0
1990-09-10,10.351,10.394,10.262,10.394,414695,0
1990-09-11,10.394,10.418,10.375,10.418,245757,0
1990-09-12,10.418,10.441,10.375,10.418,410412,0
1990-09-13,10.394,10.394,10.329,10.394,433979,0
1990-09-14,10.394,10.394,10.329,10.375,301763,0
1990-09-17,10.351,10.394,10.329,10.375,269324,0
1990-09-18,10.329,10.351,10.262,10.351,200768,0
1990-09-19,10.351,10.375,10.329,10.375,578125,0
1990-09-20,10.351,10.375,10.239,10.262,230147,0
1990-09-21,10.262,10.307,10.173,10.262,470700,0
1990-09-24,10.239,10.262,10.216,10.239,545378,0
1990-09-25,10.262,10.307,10.239,10.239,984864,0
1990-09-26,10.262,10.307,10.216,10.262,643928,0
1990-09-27,10.262,10.375,10.262,10.375,323803,0
1990-09-28,10.351,10.466,10.329,10.466,206584,0
1990-10-01,10.485,10.733,10.394,10.733,378736,0
1990-10-02,10.778,10.912,10.733,10.778,269629,0
1990-10-03,10.823,10.823,10.576,10.733,179347,0
1990-10-04,10.733,10.869,10.531,10.869,279119,0
1990-10-05,10.733,10.912,10.576,10.869,192199,0
1990-10-08,10.912,11.001,10.869,11.001,135423,0
1990-10-09,10.959,11.001,10.869,11.001,231220,0
1990-10-10,10.912,10.959,10.441,10.62,296563,0
1990-10-11,10.733,10.823,10.531,10.688,209797,0
1990-10-12,10.733,11.206,10.733,11.049,1511274,0
1990-10-15,11.001,11.25,10.531,11.092,571392,0
1990-10-16,11.049,11.206,11.049,11.092,163737,0
1990-10-17,11.137,11.383,11.092,11.34,265190,0
1990-10-18,11.295,11.609,11.295,11.609,494116,0
1990-10-19,11.81,12.037,11.72,11.856,697639,0
1990-10-22,11.947,12.169,11.81,12.169,699629,0
1990-10-23,12.08,12.148,11.9,11.9,302529,0
1990-10-24,11.72,11.72,11.474,11.609,405819,0
1990-10-25,11.564,11.72,11.474,11.609,265346,0
1990-10-26,11.43,11.521,11.34,11.383,231220,0
1990-10-29,11.34,11.521,11.295,11.43,214997,0
1990-10-30,11.474,11.947,11.474,11.81,313701,0
1990-10-31,11.81,12.037,11.767,11.99,787618,0
1990-11-01,11.99,12.148,11.947,12.148,671168,0
1990-11-02,12.169,12.169,11.99,12.037,732988,0
1990-11-05,11.947,11.947,11.767,11.856,524417,0
1990-11-06,11.856,11.856,11.609,11.72,1042401,0
1990-11-07,11.521,11.677,11.25,11.383,744156,0
1990-11-08,11.383,11.564,11.295,11.521,1052042,0
1990-11-09,11.588,11.63,11.34,11.588,2975103,0
1990-11-12,11.541,11.72,11.541,11.677,2730108,0
1990-11-13,11.588,11.63,11.541,11.588,151495,0
1990-11-14,11.541,11.541,11.407,11.497,468410,0
1990-11-15,11.43,11.541,11.25,11.295,2107760,0
1990-11-16,11.34,11.497,11.25,11.295,513243,0
1990-11-19,11.34,11.34,11.159,11.25,498862,0
1990-11-20,11.295,11.295,11.159,11.206,516150,0
1990-11-21,11.206,11.407,11.159,11.407,451267,0
1990-11-23,11.407,11.407,11.206,11.25,213929,0
1990-11-26,11.25,11.34,11.115,11.34,300999,0
1990-11-27,11.295,11.407,11.25,11.34,594193,0
1990-11-28,11.34,11.541,11.295,11.497,863059,0
1990-11-29,11.541,11.541,11.34,11.497,436118,0
1990-11-30,11.541,11.767,11.43,11.767,562364,0
1990-12-03,11.767,11.968,11.72,11.968,480806,0
1990-12-04,12.127,12.216,12.057,12.216,471929,0
1990-12-05,12.216,12.216,11.924,12.013,284627,0
1990-12-06,12.057,12.127,11.835,11.835,769711,0
1990-12-07,11.767,11.767,11.588,11.677,342471,0
1990-12-10,11.588,11.63,11.407,11.497,1304534,0
1990-12-11,11.541,11.588,11.43,11.497,723197,0
1990-12-12,11.497,11.677,11.43,11.63,526403,0
1990-12-13,11.63,11.677,11.588,11.677,168021,0
1990-12-14,11.63,11.767,11.588,11.767,515385,0
1990-12-17,11.72,11.767,11.677,11.767,237801,0
1990-12-18,11.835,12.127,11.767,12.127,577667,0
1990-12-19,12.127,12.216,11.968,12.013,1359624,0
1990-12-20,11.924,11.968,11.767,11.835,149809,0
1990-12-21,12.216,12.216,11.879,12.057,684325,0
1990-12-24,12.057,12.057,11.924,12.013,63810,0
1990-12-26,11.968,12.057,11.968,12.013,81562,0
1990-12-27,12.013,12.127,11.968,12.013,89521,0
1990-12-28,12.057,12.057,11.63,11.72,663515,0
1990-12-31,11.72,11.72,11.63,11.677,105894,0
1991-01-02,11.63,11.72,11.588,11.588,209489,0
1991-01-03,11.63,11.63,11.497,11.541,159912,0
1991-01-04,11.497,11.541,11.407,11.541,217141,0
1991-01-07,11.43,11.541,11.407,11.497,267028,0
1991-01-08,11.541,11.677,11.497,11.541,608425,0
1991-01-09,11.63,11.72,11.43,11.497,361596,0
1991-01-10,11.541,11.588,11.43,11.588,245450,0
1991-01-11,11.588,11.588,11.34,11.407,351804,0
1991-01-14,11.25,11.25,10.912,10.912,508961,0
1991-01-15,10.959,11.206,10.912,11.159,528241,0
1991-01-16,11.115,11.159,11.049,11.115,285086,0
1991-01-17,11.497,11.63,11.407,11.43,600619,0
1991-01-18,11.497,11.63,10.912,11.049,1115091,0
1991-01-21,11.049,11.159,10.869,11.159,376591,0
1991-01-22,11.159,11.159,10.485,10.62,1422209,0
1991-01-23,10.62,10.733,10.531,10.688,403219,0
1991-01-24,10.733,10.823,10.688,10.778,467032,0
1991-01-25,10.733,10.778,10.62,10.778,703910,0
1991-01-28,10.688,10.688,10.576,10.62,171235,0
1991-01-29,10.62,10.688,10.576,10.62,312172,0
1991-01-30,10.62,10.62,10.485,10.531,436118,0
1991-01-31,10.531,10.576,10.485,10.531,386085,0
1991-02-01,10.531,10.531,10.394,10.394,393276,0
1991-02-04,10.394,10.441,10.351,10.441,786544,0
1991-02-05,10.394,10.485,10.394,10.441,975838,0
1991-02-06,10.441,10.688,10.441,10.576,662596,0
1991-02-07,10.62,10.959,10.62,10.823,687845,0
1991-02-08,10.869,11.025,10.869,11.025,643468,0
1991-02-11,10.98,11.272,10.935,11.272,1084025,0
1991-02-12,11.183,11.362,11.07,11.07,1014704,0
1991-02-13,11.07,11.183,10.891,11.115,599245,0
1991-02-14,11.025,11.07,10.733,10.846,503757,0
1991-02-15,10.733,10.98,10.733,10.846,613474,0
1991-02-19,10.733,10.935,10.688,10.935,421123,0
1991-02-20,10.935,10.935,10.846,10.891,230761,0
1991-02-21,10.935,10.98,10.846,10.98,321502,0
1991-02-22,10.935,11.183,10.935,11.025,563435,0
1991-02-25,11.115,11.183,10.935,11.07,454178,0
1991-02-26,10.98,10.98,10.846,10.891,445759,0
1991-02-27,10.846,10.935,10.846,10.846,236423,0
1991-02-28,10.846,11.025,10.846,10.98,414695,0
1991-03-01,10.891,10.98,10.846,10.846,274220,0
1991-03-04,10.935,10.935,10.643,10.643,301459,0
1991-03-05,10.688,10.733,10.576,10.576,704525,0
1991-03-06,10.643,10.688,10.351,10.394,1230318,0
1991-03-07,10.441,10.555,10.351,10.485,1820226,0
1991-03-08,10.485,10.555,10.394,10.394,772162,0
1991-03-11,10.441,10.485,10.394,10.485,185007,0
1991-03-12,10.576,10.688,10.555,10.576,363281,0
1991-03-13,10.643,10.778,10.555,10.778,263201,0
1991-03-14,10.891,11.025,10.846,10.98,650354,0
1991-03-15,11.07,11.07,10.891,10.98,715696,0
1991-03-18,10.98,11.025,10.846,10.935,314311,0
1991-03-19,10.846,10.935,10.778,10.891,583480,0
1991-03-20,10.778,10.98,10.778,10.935,398015,0
1991-03-21,10.98,11.115,10.935,10.98,361596,0
1991-03-22,10.935,11.183,10.891,11.115,362820,0
1991-03-25,11.025,11.317,10.98,11.317,375672,0
1991-03-26,11.317,11.317,11.183,11.272,185007,0
1991-03-27,11.272,11.317,11.025,11.07,188680,0
1991-03-28,11.115,11.183,11.07,11.115,245910,0
1991-04-01,11.183,11.183,10.935,10.98,247748,0
1991-04-02,10.98,11.272,10.935,11.272,195413,0
1991-04-03,11.272,11.317,11.206,11.206,175058,0
1991-04-04,11.362,11.362,11.206,11.272,222194,0
1991-04-05,11.272,11.272,10.98,11.07,265804,0
1991-04-08,11.025,11.272,11.025,11.272,173685,0
1991-04-09,11.206,11.272,11.07,11.07,306969,0
1991-04-10,11.115,11.115,10.98,11.07,559303,0
1991-04-11,11.115,11.206,11.025,11.115,1229855,0
1991-04-12,11.183,11.206,11.115,11.183,291970,0
1991-04-15,11.115,11.183,11.025,11.115,168021,0
1991-04-16,11.183,11.183,10.98,11.025,768641,0
1991-04-17,11.025,11.115,10.98,11.115,464428,0
1991-04-18,11.07,11.115,10.98,10.98,297938,0
1991-04-19,10.98,11.07,10.935,10.935,622811,0
1991-04-22,10.98,11.025,10.935,11.025,177507,0
1991-04-23,11.025,11.115,10.98,11.07,203524,0
1991-04-24,11.07,11.07,10.935,10.98,321502,0
1991-04-25,10.935,10.98,10.846,10.891,312172,0
1991-04-26,10.891,10.935,10.846,10.846,266109,0
1991-04-29,10.891,10.935,10.688,10.688,630614,0
1991-04-30,10.688,10.778,10.688,10.733,409649,0
1991-05-01,10.733,10.98,10.688,10.935,479731,0
1991-05-02,10.98,11.025,10.846,10.935,295795,0
1991-05-03,10.846,10.935,10.846,10.935,127773,0
1991-05-06,10.891,10.98,10.846,10.891,160216,0
1991-05-07,10.846,11.07,10.846,11.025,438260,0
1991-05-08,10.98,11.025,10.935,11.025,322573,0
1991-05-09,10.98,11.07,10.98,11.025,297634,0
1991-05-10,11.025,11.025,10.891,10.935,751042,0
1991-05-13,10.891,10.891,10.802,10.846,896111,0
1991-05-14,10.802,10.846,10.712,10.712,1033526,0
1991-05-15,10.802,10.846,10.733,10.802,414084,0
1991-05-16,10.802,10.891,10.733,10.891,409649,0
1991-05-17,10.891,11.049,10.802,11.001,264272,0
1991-05-20,11.001,11.049,10.891,11.001,305129,0
1991-05-21,11.001,11.001,10.846,10.935,253713,0
1991-05-22,10.891,10.935,10.802,10.802,173987,0
1991-05-23,10.802,10.935,10.802,10.891,582106,0
1991-05-24,10.891,10.891,10.712,10.712,236729,0
1991-05-28,10.802,10.802,10.712,10.712,539871,0
1991-05-29,10.802,10.935,10.802,10.846,243616,0
1991-05-30,10.891,11.001,10.891,11.001,174297,0
1991-05-31,11.001,11.001,10.802,10.891,590673,0
1991-06-03,10.891,10.891,10.802,10.846,164500,0
1991-06-04,10.891,10.891,10.733,10.802,231526,0
1991-06-05,10.802,10.891,10.802,10.802,246062,0
1991-06-06,10.846,10.891,10.802,10.891,121043,0
1991-06-07,10.846,10.846,10.733,10.733,223264,0
1991-06-10,10.802,10.846,10.733,10.802,176286,0
1991-06-11,10.846,10.935,10.802,10.891,392506,0
1991-06-12,10.935,10.935,10.846,10.891,560988,0
1991-06-13,10.935,11.092,10.891,11.092,328852,0
1991-06-14,11.092,11.183,11.049,11.183,222343,0
1991-06-17,11.25,11.25,11.001,11.001,106814,0
1991-06-18,11.049,11.049,10.802,10.802,201684,0
1991-06-19,10.846,10.935,10.802,10.846,148891,0
1991-06-20,10.891,11.001,10.891,11.001,243919,0
1991-06-21,10.935,11.001,10.891,11.001,491973,0
1991-06-24,10.891,11.001,10.846,10.891,271159,0
1991-06-25,10.935,11.001,10.891,11.001,160675,0
1991-06-26,10.935,11.001,10.891,10.891,577667,0
1991-06-27,10.935,10.935,10.891,10.891,149660,0
1991-06-28,10.846,10.891,10.733,10.846,184702,0
1991-07-01,10.891,11.001,10.733,10.935,680349,0
1991-07-02,10.935,11.092,10.891,11.049,346753,0
1991-07-03,11.001,11.049,10.891,10.935,118441,0
1991-07-05,10.935,11.049,10.891,10.935,106814,0
1991-07-08,10.846,11.049,10.846,11.001,375979,0
1991-07-09,11.001,11.049,10.935,10.935,347978,0
1991-07-10,11.049,11.137,10.935,10.935,282330,0
1991-07-11,10.935,11.001,10.891,11.001,169096,0
1991-07-12,11.049,11.25,10.935,11.25,190362,0
1991-07-15,11.25,11.25,11.137,11.183,168632,0
1991-07-16,11.183,11.25,11.001,11.049,156852,0
1991-07-17,11.092,11.25,11.092,11.137,128387,0
1991-07-18,11.183,11.295,11.137,11.25,987619,0
1991-07-19,11.295,11.295,11.092,11.092,376442,0
1991-07-22,11.092,11.25,11.092,11.25,130833,0
1991-07-23,11.295,11.34,11.001,11.092,340941,0
1991-07-24,11.092,11.183,11.049,11.092,489832,0
1991-07-25,11.137,11.34,11.092,11.34,471929,0
1991-07-26,11.34,11.43,11.25,11.383,371085,0
1991-07-29,11.43,11.63,11.383,11.63,485544,0
1991-07-30,11.63,11.767,11.63,11.72,565579,0
1991-07-31,11.72,11.72,11.497,11.497,240247,0
1991-08-01,11.497,11.497,11.383,11.43,480038,0
1991-08-02,11.588,11.63,11.497,11.63,227086,0
1991-08-05,11.588,11.677,11.521,11.588,417755,0
1991-08-06,11.497,11.767,11.497,11.767,259838,0
1991-08-07,11.72,11.767,11.677,11.72,325789,0
1991-08-08,11.677,11.767,11.63,11.72,191740,0
1991-08-09,11.72,11.767,11.63,11.677,213929,0
1991-08-12,11.654,11.698,11.609,11.698,887850,0
1991-08-13,11.698,11.856,11.698,11.81,1058012,0
1991-08-14,11.856,11.947,11.81,11.9,332826,0
1991-08-15,11.9,12.148,11.856,12.103,399701,0
1991-08-16,12.103,12.194,11.99,12.103,1093664,0
1991-08-19,11.744,11.947,11.698,11.744,295795,0
1991-08-20,11.81,11.9,11.698,11.9,345988,0
1991-08-21,12.057,12.103,11.947,12.057,295340,0
1991-08-22,12.057,12.148,11.99,12.148,257080,0
1991-08-23,12.057,12.194,12.057,12.103,198473,0
1991-08-26,12.057,12.148,12.057,12.103,537880,0
1991-08-27,12.103,12.194,12.057,12.194,240247,0
1991-08-28,12.148,12.305,12.148,12.238,356549,0
1991-08-29,11.856,11.947,11.744,11.947,683256,0
1991-08-30,11.99,12.057,11.9,11.947,191740,0
1991-09-03,11.99,12.103,11.947,11.99,269476,0
1991-09-04,11.947,11.99,11.9,11.947,166645,0
1991-09-05,11.947,11.99,11.81,11.856,314467,0
1991-09-06,11.856,11.856,11.744,11.856,302222,0
1991-09-09,11.856,11.9,11.856,11.9,116142,0
1991-09-10,11.947,11.99,11.856,11.9,165727,0
1991-09-11,11.9,12.057,11.856,11.99,571702,0
1991-09-12,11.99,12.103,11.947,12.057,269784,0
1991-09-13,12.057,12.103,11.947,12.057,205972,0
1991-09-16,12.057,12.194,11.99,12.194,322573,0
1991-09-17,12.194,12.194,12.103,12.103,291360,0
1991-09-18,12.148,12.148,12.057,12.148,143230,0
1991-09-19,12.148,12.148,12.103,12.148,177203,0
1991-09-20,12.238,12.305,12.103,12.305,450812,0
1991-09-23,12.305,12.305,12.148,12.148,327474,0
1991-09-24,12.194,12.238,12.057,12.194,258614,0
1991-09-25,12.238,12.439,12.194,12.395,442088,0
1991-09-26,12.439,12.551,12.395,12.484,261522,0
1991-09-27,12.484,12.799,12.439,12.731,566189,0
1991-09-30,12.551,12.957,12.551,12.889,420972,0
1991-10-01,12.957,13.203,12.889,13.159,616535,0
1991-10-02,13.203,13.203,12.957,13.001,392049,0
1991-10-03,12.889,13.001,12.844,12.957,246675,0
1991-10-04,12.844,12.957,12.731,12.844,254326,0
1991-10-07,12.844,12.844,12.688,12.731,218672,0
1991-10-08,12.844,12.844,12.688,12.731,260755,0
1991-10-09,12.731,12.799,12.484,12.484,405668,0
1991-10-10,12.484,12.551,12.35,12.551,377359,0
1991-10-11,12.551,12.598,12.35,12.439,241473,0
1991-10-14,12.439,12.551,12.395,12.551,269015,0
1991-10-15,12.551,12.598,12.484,12.551,353487,0
1991-10-16,12.551,12.64,12.484,12.551,293804,0
1991-10-17,12.551,12.551,12.395,12.551,356852,0
1991-10-18,12.551,12.551,12.305,12.35,383021,0
1991-10-21,12.35,12.35,12.194,12.238,384089,0
1991-10-22,12.238,12.238,12.148,12.238,226782,0
1991-10-23,12.238,12.305,12.194,12.305,213929,0
1991-10-24,12.305,12.35,12.238,12.305,306969,0
1991-10-25,12.305,12.35,12.194,12.305,191740,0
1991-10-28,12.305,12.439,12.238,12.395,639950,0
1991-10-29,12.439,12.551,12.305,12.551,369707,0
1991-10-30,12.551,12.598,12.484,12.598,356243,0
1991-10-31,12.551,12.598,12.395,12.484,339256,0
1991-11-01,12.551,12.551,12.35,12.439,338031,0
1991-11-04,12.395,12.439,12.35,12.395,113698,0
1991-11-05,12.395,12.439,12.305,12.35,266109,0
1991-11-06,12.305,12.484,12.305,12.484,358077,0
1991-11-07,12.439,12.64,12.395,12.64,600775,0
1991-11-08,12.574,12.778,12.417,12.462,897949,0
1991-11-11,12.462,12.53,12.305,12.373,1106061,0
1991-11-12,12.462,12.71,12.417,12.62,577209,0
1991-11-13,12.53,12.71,12.53,12.664,398169,0
1991-11-14,12.664,12.71,12.664,12.71,375370,0
1991-11-15,12.71,12.82,12.53,12.53,271925,0
1991-11-18,12.462,12.53,12.169,12.462,237952,0
1991-11-19,12.462,12.462,12.169,12.259,325636,0
1991-11-20,12.373,12.462,12.305,12.417,432293,0
1991-11-21,12.417,12.62,12.373,12.62,362667,0
1991-11-22,12.574,12.62,12.417,12.574,254632,0
1991-11-25,12.417,12.62,12.216,12.62,394956,0
1991-11-26,12.62,12.71,12.259,12.53,676370,0
1991-11-27,12.462,12.664,12.417,12.664,127160,0
1991-11-29,12.664,12.71,12.574,12.574,64732,0
1991-12-02,12.53,12.978,12.53,12.978,294877,0
1991-12-03,12.978,13.068,12.868,13.068,404751,0
1991-12-04,13.068,13.068,12.935,12.978,363893,0
1991-12-05,12.978,13.068,12.935,13.024,469172,0
1991-12-06,13.024,13.271,12.978,13.226,271315,0
1991-12-09,13.226,13.271,12.978,13.068,426940,0
1991-12-10,13.024,13.113,13.024,13.113,309415,0
1991-12-11,13.113,13.271,13.024,13.271,277281,0
1991-12-12,13.361,13.475,13.338,13.426,257234,0
1991-12-13,13.426,13.426,13.068,13.183,555785,0
1991-12-16,13.113,13.183,12.978,13.024,328240,0
1991-12-17,13.024,13.024,12.778,12.82,1207671,0
1991-12-18,12.778,12.935,12.778,12.935,163124,0
1991-12-19,12.868,12.978,12.82,12.978,213620,0
1991-12-20,13.361,13.361,13.226,13.226,750585,0
1991-12-23,13.271,13.426,13.226,13.361,280189,0
1991-12-24,13.426,13.475,13.338,13.361,136039,0
1991-12-26,13.361,13.475,13.338,13.475,200616,0
1991-12-27,13.516,13.631,13.426,13.516,173378,0
1991-12-30,13.584,13.921,13.475,13.921,558082,0
1991-12-31,13.921,14.124,13.877,14.124,453261,0
1992-01-02,14.124,14.124,13.877,13.989,370319,0
1992-01-03,13.989,14.035,13.877,13.989,431528,0
1992-01-06,13.921,13.989,13.765,13.765,253254,0
1992-01-07,13.765,13.831,13.631,13.673,303754,0
1992-01-08,13.72,13.72,13.584,13.72,347060,0
1992-01-09,13.72,13.831,13.584,13.631,311556,0
1992-01-10,13.516,13.72,13.361,13.475,416842,0
1992-01-13,13.361,13.426,13.024,13.113,489986,0
1992-01-14,13.183,13.361,13.068,13.338,578432,0
1992-01-15,13.361,13.426,13.113,13.183,373377,0
1992-01-16,13.068,13.183,12.778,12.778,332983,0
1992-01-17,12.82,12.935,12.71,12.868,354401,0
1992-01-20,12.778,12.868,12.71,12.71,333592,0
1992-01-21,12.778,12.978,12.664,12.978,239787,0
1992-01-22,12.978,13.361,12.978,13.361,220204,0
1992-01-23,13.361,13.361,13.024,13.183,257540,0
1992-01-24,13.226,13.631,13.183,13.584,601385,0
1992-01-27,13.584,13.584,13.361,13.426,233209,0
1992-01-28,13.426,13.426,13.271,13.338,322423,0
1992-01-29,13.338,13.426,13.271,13.338,356243,0
1992-01-30,13.271,13.338,13.183,13.226,458611,0
1992-01-31,13.226,13.271,13.183,13.226,301610,0
1992-02-03,13.183,13.226,13.113,13.183,213011,0
1992-02-04,13.113,13.183,13.068,13.113,351956,0
1992-02-05,13.068,13.113,12.935,12.935,395875,0
1992-02-06,12.978,13.113,12.868,13.068,219743,0
1992-02-07,13.068,13.113,12.935,12.978,749972,0
1992-02-10,13.045,13.093,12.889,12.935,1551975,0
1992-02-11,12.935,13.159,12.889,13.159,1419303,0
1992-02-12,13.159,13.361,13.159,13.203,447901,0
1992-02-13,13.249,13.315,13.001,13.045,539104,0
1992-02-14,13.001,13.093,12.935,13.001,306353,0
1992-02-18,13.045,13.315,13.045,13.093,324413,0
1992-02-19,13.093,13.203,13.045,13.093,508193,0
1992-02-20,13.159,13.315,13.045,13.249,343080,0
1992-02-21,13.159,13.203,12.889,12.889,584860,0
1992-02-24,12.935,13.045,12.889,13.045,218214,0
1992-02-25,13.045,13.203,13.001,13.159,289372,0
1992-02-26,13.159,13.203,13.093,13.159,243768,0
1992-02-27,13.159,13.159,12.935,13.001,310947,0
1992-02-28,13.045,13.159,13.001,13.045,164196,0
1992-03-02,13.093,13.159,12.889,13.045,248205,0
1992-03-03,13.045,13.203,13.001,13.203,779814,0
1992-03-04,13.159,13.203,13.093,13.159,180416,0
1992-03-05,13.203,13.203,13.001,13.045,401996,0
1992-03-06,13.045,13.045,12.935,12.935,147975,0
1992-03-09,12.935,13.203,12.935,13.159,259838,0
1992-03-10,13.093,13.405,13.093,13.159,460143,0
1992-03-11,13.045,13.093,12.844,13.001,499931,0
1992-03-12,13.001,13.045,12.935,13.001,135423,0
1992-03-13,13.045,13.093,12.935,13.045,212706,0
1992-03-16,13.001,13.093,12.935,13.093,127317,0
1992-03-17,13.159,13.249,13.045,13.093,690750,0
1992-03-18,13.159,13.249,13.159,13.249,372920,0
1992-03-19,13.249,13.315,13.093,13.203,671929,0
1992-03-20,13.203,13.249,13.093,13.249,987160,0
1992-03-23,13.203,13.249,13.093,13.203,201075,0
1992-03-24,13.203,13.249,13.159,13.203,165114,0
1992-03-25,13.159,13.203,13.045,13.093,499011,0
1992-03-26,13.159,13.203,13.045,13.093,465042,0
1992-03-27,13.093,13.093,12.935,12.935,178887,0
1992-03-30,12.935,13.045,12.889,13.001,134966,0
1992-03-31,13.001,13.093,12.935,13.093,556550,0
1992-04-01,13.093,13.249,13.093,13.249,233517,0
1992-04-02,13.249,13.249,13.093,13.159,359604,0
1992-04-03,13.159,13.203,13.093,13.203,235353,0
1992-04-06,13.203,13.315,13.159,13.315,746149,0
1992-04-07,13.249,13.315,13.203,13.249,377509,0
1992-04-08,13.203,13.249,13.203,13.249,551041,0
1992-04-09,13.203,13.475,13.203,13.405,312478,0
1992-04-10,13.405,13.475,13.361,13.361,241624,0
1992-04-13,13.405,13.475,13.361,13.405,172613,0
1992-04-14,13.405,13.608,13.361,13.608,291817,0
1992-04-15,13.72,13.921,13.608,13.921,342471,0
1992-04-16,13.921,13.921,13.809,13.877,322880,0
1992-04-20,13.809,13.809,13.565,13.608,284167,0
1992-04-21,13.608,13.72,13.565,13.608,155012,0
1992-04-22,13.608,13.72,13.608,13.72,150577,0
1992-04-23,13.653,13.72,13.493,13.72,275596,0
1992-04-24,13.653,13.72,13.565,13.608,158840,0
1992-04-27,13.493,13.653,13.493,13.608,519211,0
1992-04-28,13.608,13.809,13.565,13.809,116907,0
1992-04-29,13.809,13.877,13.765,13.877,171078,0
1992-04-30,13.877,13.877,13.765,13.877,329463,0
1992-05-01,13.877,13.877,13.765,13.809,140784,0
1992-05-04,13.809,13.966,13.809,13.921,215305,0
1992-05-05,13.921,14.124,13.877,14.124,266569,0
1992-05-06,14.058,14.124,14.058,14.124,421737,0
1992-05-07,14.058,14.169,14.035,14.169,387459,0
1992-05-08,14.169,14.169,14.058,14.124,343234,0
1992-05-11,14.147,14.304,14.079,14.304,2457576,0
1992-05-12,14.304,14.348,14.147,14.238,2492157,0
1992-05-13,14.238,14.304,14.147,14.191,182561,0
1992-05-14,14.191,14.238,14.147,14.191,308191,0
1992-05-15,14.191,14.238,14.147,14.238,446219,0
1992-05-18,14.238,14.238,14.035,14.147,232290,0
1992-05-19,14.147,14.238,14.079,14.238,506357,0
1992-05-20,14.191,14.304,14.147,14.304,156391,0
1992-05-21,14.238,14.304,14.147,14.147,355780,0
1992-05-22,14.147,14.238,14.079,14.191,134202,0
1992-05-26,14.147,14.191,13.921,13.921,216223,0
1992-05-27,13.921,13.989,13.877,13.921,300083,0
1992-05-28,13.989,14.035,13.877,14.035,197400,0
1992-05-29,14.035,14.079,13.989,13.989,149049,0
1992-06-01,13.921,13.989,13.877,13.921,241320,0
1992-06-02,13.921,14.035,13.831,13.989,331450,0
1992-06-03,13.989,14.035,13.877,13.989,347822,0
1992-06-04,14.035,14.035,13.877,13.921,136192,0
1992-06-05,13.989,14.035,13.921,14.035,169704,0
1992-06-08,13.921,14.079,13.921,14.035,128539,0
1992-06-09,14.035,14.079,13.921,14.035,376899,0
1992-06-10,14.035,14.035,13.989,14.035,177507,0
1992-06-11,14.035,14.079,13.989,14.079,393425,0
1992-06-12,14.147,14.304,14.079,14.304,448975,0
1992-06-15,14.304,14.348,14.238,14.238,445147,0
1992-06-16,14.304,14.348,14.238,14.304,362057,0
1992-06-17,14.304,14.304,14.191,14.191,455856,0
1992-06-18,14.147,14.191,14.035,14.147,341094,0
1992-06-19,14.035,14.147,14.035,14.147,276517,0
1992-06-22,14.035,14.147,14.035,14.079,282177,0
1992-06-23,14.079,14.079,13.989,14.035,133438,0
1992-06-24,13.989,14.079,13.921,13.989,484474,0
1992-06-25,14.035,14.079,13.989,14.079,245607,0
1992-06-26,14.079,14.079,13.877,13.989,279574,0
1992-06-29,13.921,14.147,13.877,14.147,375672,0
1992-06-30,14.147,14.191,14.079,14.191,565734,0
1992-07-01,14.191,14.304,14.147,14.304,248205,0
1992-07-02,14.394,14.458,14.304,14.348,219743,0
1992-07-06,14.458,14.508,14.348,14.508,310178,0
1992-07-07,14.616,14.776,14.508,14.663,431681,0
1992-07-08,14.663,14.864,14.616,14.819,472693,0
1992-07-09,14.819,14.864,14.663,14.663,219132,0
1992-07-10,14.707,14.819,14.663,14.776,373377,0
1992-07-13,14.707,14.776,14.663,14.776,170930,0
1992-07-14,14.707,14.776,14.707,14.776,227242,0
1992-07-15,14.776,14.819,14.707,14.819,218214,0
1992-07-16,14.707,14.864,14.707,14.819,235657,0
1992-07-17,14.864,14.864,14.707,14.819,300539,0
1992-07-20,14.707,14.819,14.707,14.819,169704,0
1992-07-21,14.776,14.819,14.776,14.819,180265,0
1992-07-22,14.776,14.819,14.707,14.707,230147,0
1992-07-23,14.776,14.776,14.707,14.776,205206,0
1992-07-24,14.707,14.776,14.663,14.707,848217,0
1992-07-27,14.707,14.776,14.663,14.776,244842,0
1992-07-28,14.707,14.931,14.707,14.931,241781,0
1992-07-29,14.931,15.067,14.864,15.022,265190,0
1992-07-30,15.067,15.067,14.977,15.022,362516,0
1992-07-31,15.022,15.022,14.977,14.977,199084,0
1992-08-03,14.977,15.022,14.864,14.977,287689,0
1992-08-04,15.022,15.022,14.977,15.022,145220,0
1992-08-05,15.022,15.022,14.931,14.931,153636,0
1992-08-06,14.931,14.977,14.864,14.931,153789,0
1992-08-07,14.931,14.977,14.864,14.977,279881,0
1992-08-10,14.909,15.067,14.843,15.067,151343,0
1992-08-11,15.067,15.112,14.954,15,136496,0
1992-08-12,15,15.067,14.954,15.067,111708,0
1992-08-13,15.067,15.112,15,15.067,881117,0
1992-08-14,15.067,15.067,15,15.067,870557,0
1992-08-17,15.067,15.067,14.954,15,102834,0
1992-08-18,15,15.156,15,15.112,241016,0
1992-08-19,15.112,15.156,15.067,15.156,252950,0
1992-08-20,15.156,15.27,15.067,15.27,214233,0
1992-08-21,15.27,15.314,15.112,15.314,286155,0
1992-08-24,15.314,15.314,15.224,15.27,180109,0
1992-08-25,15.224,15.27,15.112,15.156,225250,0
1992-08-26,15.156,15.156,15,15.112,578278,0
1992-08-27,15.156,15.27,15.112,15.156,337876,0
1992-08-28,15.156,15.224,15.156,15.224,79879,0
1992-08-31,15.224,15.224,15.156,15.224,142621,0
1992-09-01,15.156,15.224,15.067,15.112,79418,0
1992-09-02,15.156,15.156,15,15.112,279424,0
1992-09-03,15.067,15.112,15.067,15.067,91967,0
1992-09-04,15,15.112,15,15.112,114309,0
1992-09-08,15.067,15.112,15,15.067,183017,0
1992-09-09,15.067,15.112,15,15.067,331297,0
1992-09-10,15.067,15.067,15,15.067,526096,0
1992-09-11,15,15.067,14.954,15,308191,0
1992-09-14,15.067,15.067,14.909,15,581187,0
1992-09-15,15,15,14.843,14.843,421581,0
1992-09-16,14.909,14.909,14.843,14.909,202757,0
1992-09-17,14.909,14.909,14.797,14.843,228621,0
1992-09-18,14.843,14.909,14.843,14.909,374909,0
1992-09-21,14.843,14.954,14.797,14.909,119971,0
1992-09-22,14.909,14.954,14.797,14.843,426174,0
1992-09-23,14.843,14.909,14.797,14.843,281565,0
1992-09-24,14.843,14.954,14.797,14.909,223725,0
1992-09-25,15,15,14.909,15,121959,0
1992-09-28,15,15.112,14.954,15.067,119052,0
1992-09-29,15,15.112,15,15.112,202144,0
1992-09-30,15.112,15.112,15.067,15.112,153026,0
1992-10-01,15.112,15.112,15,15.067,95184,0
1992-10-02,15,15.067,14.797,14.909,154861,0
1992-10-05,14.843,15.27,14.753,14.797,356852,0
1992-10-06,14.797,14.843,14.753,14.843,315078,0
1992-10-07,14.843,14.843,14.797,14.797,145066,0
1992-10-08,14.843,14.843,14.797,14.843,206735,0
1992-10-09,14.797,14.843,14.639,14.639,272231,0
1992-10-12,14.639,14.797,14.639,14.797,135275,0
1992-10-13,14.797,14.797,14.753,14.797,117216,0
1992-10-14,14.843,14.843,14.753,14.753,160980,0
1992-10-15,14.753,14.843,14.688,14.843,190977,0
1992-10-16,14.797,14.843,14.688,14.843,527475,0
1992-10-19,14.797,14.909,14.797,14.843,122878,0
1992-10-20,14.843,14.909,14.753,14.797,172765,0
1992-10-21,14.797,14.797,14.639,14.688,245450,0
1992-10-22,14.639,14.688,14.597,14.688,187911,0
1992-10-23,14.688,14.688,14.527,14.688,270699,0
1992-10-26,14.639,14.753,14.639,14.753,122419,0
1992-10-27,14.797,14.797,14.639,14.688,83247,0
1992-10-28,14.688,14.797,14.639,14.797,189598,0
1992-10-29,14.797,15,14.797,15,216377,0
1992-10-30,14.954,15.067,14.909,15,251420,0
1992-11-02,15.067,15.112,15,15.112,232596,0
1992-11-03,15.067,15.112,14.797,14.909,200002,0
1992-11-04,14.843,14.954,14.843,14.909,450654,0
1992-11-05,14.909,15,14.909,15,2224827,0
1992-11-06,14.864,15.022,14.864,14.931,435203,0
1992-11-09,14.977,14.977,14.819,14.864,229230,0
1992-11-10,14.931,14.977,14.864,14.977,2462320,0
1992-11-11,14.977,14.977,14.864,14.977,2259409,0
1992-11-12,14.977,14.977,14.819,14.931,195870,0
1992-11-13,14.864,14.931,14.819,14.819,329463,0
1992-11-16,14.864,14.931,14.776,14.864,261979,0
1992-11-17,14.864,14.977,14.864,14.977,95184,0
1992-11-18,14.977,15.156,14.977,15.156,237952,0
1992-11-19,15.156,15.156,14.931,15.022,272995,0
1992-11-20,15.156,15.202,15.022,15.202,222194,0
1992-11-23,15.202,15.202,15.156,15.202,298243,0
1992-11-24,15.202,15.202,15.09,15.09,134202,0
1992-11-25,15.09,15.156,14.977,15.09,164350,0
1992-11-27,15.09,15.156,15.022,15.09,78500,0
1992-11-30,15.09,15.156,15.022,15.156,202453,0
1992-12-01,15.156,15.202,15.09,15.156,257384,0
1992-12-02,15.09,15.156,15.09,15.156,148126,0
1992-12-03,15.156,15.156,14.977,15.09,190054,0
1992-12-04,15.09,15.202,15.022,15.09,179495,0
1992-12-07,15.09,15.202,15.09,15.202,171386,0
1992-12-08,15.156,15.202,15.022,15.156,229690,0
1992-12-09,15.156,15.156,15.09,15.156,243309,0
1992-12-10,15.156,15.202,15.022,15.156,597560,0
1992-12-11,15.156,15.248,15.156,15.248,219897,0
1992-12-14,15.202,15.405,15.202,15.314,311097,0
1992-12-15,15.314,15.517,15.314,15.517,412707,0
1992-12-16,15.517,15.628,15.471,15.561,355936,0
1992-12-17,15.517,15.561,15.471,15.561,202453,0
1992-12-18,15.628,15.675,15.202,15.675,578586,0
1992-12-21,15.628,15.785,15.561,15.785,114003,0
1992-12-22,15.785,15.832,15.675,15.832,179347,0
1992-12-23,15.832,15.944,15.785,15.785,203980,0
1992-12-24,15.785,15.785,15.675,15.718,49121,0
1992-12-28,15.675,15.718,15.561,15.675,461675,0
1992-12-29,15.675,15.675,15.517,15.517,388224,0
1992-12-30,15.517,15.628,15.471,15.561,130991,0
1992-12-31,15.561,15.628,15.359,15.359,335582,0
1993-01-04,15.471,15.517,15.405,15.517,306813,0
1993-01-05,15.471,15.517,15.314,15.405,804452,0
1993-01-06,15.405,15.517,15.359,15.517,332675,0
1993-01-07,15.517,15.561,15.314,15.405,314925,0
1993-01-08,15.405,15.405,15.156,15.156,296867,0
1993-01-11,15.202,15.248,15.09,15.156,1225112,0
1993-01-12,15.202,15.202,15.022,15.156,1704693,0
1993-01-13,15.202,15.314,15.022,15.248,402454,0
1993-01-14,15.248,15.314,15.202,15.248,282330,0
1993-01-15,15.314,15.314,15.202,15.248,460910,0
1993-01-18,15.202,15.314,15.202,15.248,135275,0
1993-01-19,15.248,15.314,15.202,15.248,201381,0
1993-01-20,15.248,15.248,15.202,15.202,198013,0
1993-01-21,15.202,15.314,15.156,15.314,351956,0
1993-01-22,15.248,15.471,15.248,15.359,351191,0
1993-01-25,15.405,15.405,15.359,15.405,279881,0
1993-01-26,15.405,15.405,15.248,15.314,357314,0
1993-01-27,15.248,15.359,15.248,15.314,260142,0
1993-01-28,15.314,15.561,15.314,15.561,242846,0
1993-01-29,15.561,15.628,15.471,15.628,160829,0
1993-02-01,15.628,15.675,15.561,15.675,225250,0
1993-02-02,15.628,15.675,15.628,15.675,138334,0
1993-02-03,15.675,16.054,15.675,15.874,574456,0
1993-02-04,15.944,16.101,15.874,16.101,341094,0
1993-02-05,15.987,16.054,15.874,15.987,199391,0
1993-02-08,16.075,16.234,15.92,16.034,880349,0
1993-02-09,15.92,16.034,15.92,16.034,831995,0
1993-02-10,16.034,16.075,15.963,16.075,395417,0
1993-02-11,16.123,16.123,16.034,16.075,137720,0
1993-02-12,16.034,16.123,16.034,16.075,112165,0
1993-02-16,16.075,16.123,15.874,15.963,355018,0
1993-02-17,15.92,16.19,15.874,16.123,205663,0
1993-02-18,16.19,16.303,16.123,16.19,255092,0
1993-02-19,16.19,16.548,16.123,16.459,310642,0
1993-02-22,16.392,16.728,16.392,16.728,619443,0
1993-02-23,16.728,16.728,16.548,16.663,190977,0
1993-02-24,16.617,16.617,16.459,16.617,199850,0
1993-02-25,16.505,16.548,16.303,16.505,373532,0
1993-02-26,16.548,16.548,16.392,16.505,372920,0
1993-03-01,16.459,16.548,16.459,16.505,108496,0
1993-03-02,16.505,16.617,16.505,16.617,606742,0
1993-03-03,16.617,16.842,16.617,16.728,140325,0
1993-03-04,16.887,16.999,16.842,16.999,388839,0
1993-03-05,16.842,16.842,16.728,16.728,306969,0
1993-03-08,16.774,16.932,16.728,16.887,454024,0
1993-03-09,16.887,16.932,16.774,16.842,217294,0
1993-03-10,16.774,16.887,16.774,16.887,194339,0
1993-03-11,16.887,16.887,16.774,16.842,276363,0
1993-03-12,16.728,16.774,16.303,16.459,400007,0
1993-03-15,16.392,16.392,16.19,16.392,219284,0
1993-03-16,16.459,16.548,16.459,16.505,229995,0
1993-03-17,16.459,16.505,16.392,16.459,129458,0
1993-03-18,16.505,16.774,16.459,16.774,278659,0
1993-03-19,16.887,16.999,16.842,16.932,611331,0
1993-03-22,16.842,16.842,16.728,16.774,218977,0
1993-03-23,16.728,16.887,16.728,16.774,178273,0
1993-03-24,16.842,16.932,16.774,16.842,310333,0
1993-03-25,16.842,16.932,16.774,16.887,154557,0
1993-03-26,16.887,16.932,16.728,16.774,306508,0
1993-03-29,16.842,16.932,16.774,16.932,173525,0
1993-03-30,16.932,17.044,16.887,17.044,148433,0
1993-03-31,17.044,17.155,16.887,16.887,248972,0
1993-04-01,16.999,17.044,16.932,16.999,124562,0
1993-04-02,16.932,16.999,16.774,16.842,250806,0
1993-04-05,16.842,16.887,16.774,16.842,136496,0
1993-04-06,16.887,16.999,16.774,16.999,195562,0
1993-04-07,16.999,17.155,16.999,17.089,151800,0
1993-04-08,17.155,17.155,16.999,17.044,419900,0
1993-04-12,17.089,17.312,17.089,17.312,188218,0
1993-04-13,17.312,17.425,17.224,17.379,530077,0
1993-04-14,17.379,17.469,17.379,17.469,128234,0
1993-04-15,17.425,17.538,17.425,17.538,190822,0
1993-04-16,17.628,17.808,17.581,17.695,226019,0
1993-04-19,17.695,17.737,17.469,17.538,153941,0
1993-04-20,17.538,17.581,17.268,17.312,412707,0
1993-04-21,17.312,17.379,17.268,17.268,360371,0
1993-04-22,17.268,17.268,17.089,17.089,243768,0
1993-04-23,17.155,17.268,17.089,17.089,163890,0
1993-04-26,17.089,17.155,16.347,16.999,206889,0
1993-04-27,16.932,16.932,16.728,16.932,202296,0
1993-04-28,16.932,16.932,16.728,16.842,153941,0
1993-04-29,16.842,16.887,16.728,16.842,222343,0
1993-04-30,16.887,16.932,16.842,16.887,110024,0
1993-05-03,16.842,16.932,16.774,16.887,163124,0
1993-05-04,16.842,17.044,16.842,16.999,162665,0
1993-05-05,16.999,17.089,16.999,17.044,143535,0
1993-05-06,17.044,17.155,17.044,17.044,112472,0
1993-05-07,17.044,17.155,17.044,17.044,185465,0
1993-05-10,16.975,17.134,16.753,16.753,1198185,0
1993-05-11,16.818,16.975,16.753,16.908,1163752,0
1993-05-12,16.863,16.908,16.818,16.908,121959,0
1993-05-13,16.706,16.706,16.369,16.594,323036,0
1993-05-14,16.594,16.638,16.369,16.369,278351,0
1993-05-17,16.436,16.436,16.212,16.256,248666,0
1993-05-18,16.303,16.303,16.144,16.303,281565,0
1993-05-19,16.256,16.526,16.144,16.526,514470,0
1993-05-20,16.594,16.706,16.594,16.638,507277,0
1993-05-21,16.638,16.706,16.436,16.526,248205,0
1993-05-24,16.594,16.594,16.436,16.482,284167,0
1993-05-25,16.526,16.706,16.369,16.706,529008,0
1993-05-26,16.638,17.089,16.638,17.089,212089,0
1993-05-27,17.019,17.089,16.818,16.975,162204,0
1993-05-28,16.863,16.975,16.753,16.975,156852,0
1993-06-01,16.975,17.245,16.908,17.179,102679,0
1993-06-02,17.089,17.179,17.089,17.179,109106,0
1993-06-03,17.019,17.089,16.908,17.019,182866,0
1993-06-04,16.975,16.975,16.818,16.975,203063,0
1993-06-07,17.019,17.019,16.863,17.019,149197,0
1993-06-08,16.975,17.019,16.818,16.863,123186,0
1993-06-09,16.908,17.019,16.863,17.019,187453,0
1993-06-10,17.019,17.179,16.975,17.179,194650,0
1993-06-11,17.179,17.357,17.179,17.288,209338,0
1993-06-14,17.245,17.288,17.245,17.245,184852,0
1993-06-15,17.245,17.288,17.134,17.134,355018,0
1993-06-16,17.179,17.288,17.134,17.288,158381,0
1993-06-17,17.357,17.357,17.179,17.245,279729,0
1993-06-18,17.245,17.288,17.089,17.089,676370,0
1993-06-21,17.134,17.179,17.019,17.179,212550,0
1993-06-22,17.179,17.179,17.019,17.134,257080,0
1993-06-23,17.134,17.179,17.089,17.089,270395,0
1993-06-24,17.134,17.288,17.089,17.288,256774,0
1993-06-25,17.288,17.288,17.245,17.288,111859,0
1993-06-28,17.288,17.469,17.288,17.469,641937,0
1993-06-29,17.401,17.469,17.245,17.288,258305,0
1993-06-30,17.288,17.401,17.245,17.357,187149,0
1993-07-01,17.401,17.469,17.357,17.357,158533,0
1993-07-02,17.357,17.469,17.357,17.401,162360,0
1993-07-06,17.469,17.628,17.357,17.628,278197,0
1993-07-07,17.737,17.737,17.515,17.628,304825,0
1993-07-08,17.515,17.852,17.469,17.785,223264,0
1993-07-09,17.785,17.898,17.785,17.898,215305,0
1993-07-12,17.942,17.988,17.898,17.942,216988,0
1993-07-13,17.988,18.168,17.942,18.053,269169,0
1993-07-14,17.988,18.168,17.988,18.168,258001,0
1993-07-15,18.12,18.212,18.12,18.212,142621,0
1993-07-16,18.212,18.277,18.168,18.277,245299,0
1993-07-19,18.277,18.503,18.212,18.434,160980,0
1993-07-20,18.434,18.434,18.212,18.434,224638,0
1993-07-21,18.434,18.503,18.324,18.503,301459,0
1993-07-22,18.503,18.548,18.212,18.277,461369,0
1993-07-23,18.277,18.434,18.277,18.324,250195,0
1993-07-26,18.392,18.434,18.277,18.434,140170,0
1993-07-27,18.324,18.392,18.324,18.392,183779,0
1993-07-28,18.324,18.503,18.324,18.392,326556,0
1993-07-29,18.503,18.548,18.434,18.548,124408,0
1993-07-30,18.659,18.659,18.434,18.503,349203,0
1993-08-02,18.503,18.548,18.392,18.503,121959,0
1993-08-03,18.434,18.548,18.434,18.548,203674,0
1993-08-04,18.503,18.548,18.503,18.503,186538,0
1993-08-05,18.548,18.592,18.503,18.592,199544,0
1993-08-06,18.592,18.592,18.503,18.548,194339,0
1993-08-09,18.482,18.704,18.482,18.524,326402,0
1993-08-10,18.434,18.592,18.434,18.482,570169,0
1993-08-11,18.482,18.637,18.482,18.592,2193763,0
1993-08-12,18.592,18.637,18.482,18.524,1649301,0
1993-08-13,18.482,18.524,18.482,18.524,190054,0
1993-08-16,18.524,18.592,18.482,18.482,208265,0
1993-08-17,18.434,18.482,18.367,18.482,182253,0
1993-08-18,18.524,18.524,18.482,18.482,137720,0
1993-08-19,18.482,18.524,18.367,18.482,166645,0
1993-08-20,18.482,18.524,18.482,18.524,294877,0
1993-08-23,18.524,18.592,18.482,18.524,199850,0
1993-08-24,18.524,18.637,18.482,18.637,323495,0
1993-08-25,18.637,18.704,18.592,18.592,198628,0
1993-08-26,18.637,18.816,18.524,18.592,260142,0
1993-08-27,18.524,18.592,18.367,18.482,250195,0
1993-08-30,18.524,18.592,18.482,18.592,157155,0
1993-08-31,18.592,18.637,18.482,18.637,324561,0
1993-09-01,18.592,18.749,18.592,18.749,175825,0
1993-09-02,18.704,18.816,18.704,18.749,178581,0
1993-09-03,18.704,19.018,18.704,18.862,259986,0
1993-09-07,18.862,19.018,18.749,18.974,212398,0
1993-09-08,18.974,19.198,18.929,19.13,405361,0
1993-09-09,19.018,19.13,19.018,19.086,231832,0
1993-09-10,19.13,19.244,19.13,19.244,332217,0
1993-09-13,19.311,19.582,19.311,19.536,214388,0
1993-09-14,19.469,19.536,19.401,19.469,228924,0
1993-09-15,19.401,19.739,19.355,19.739,299467,0
1993-09-16,19.69,19.69,19.536,19.582,211172,0
1993-09-17,19.13,19.582,19.13,19.582,898713,0
1993-09-20,19.536,19.625,19.401,19.401,218214,0
1993-09-21,19.401,19.469,19.244,19.355,135119,0
1993-09-22,19.355,19.355,19.244,19.244,219897,0
1993-09-23,19.355,19.401,19.244,19.355,211172,0
1993-09-24,19.355,19.469,19.311,19.311,164043,0
1993-09-27,19.401,19.582,19.311,19.401,195413,0
1993-09-28,19.401,19.469,19.244,19.244,185312,0
1993-09-29,19.244,19.311,19.13,19.13,141855,0
1993-09-30,19.018,19.086,18.974,19.086,162204,0
1993-10-01,19.018,19.244,19.018,19.198,136652,0
1993-10-04,19.198,19.311,19.13,19.198,188987,0
1993-10-05,19.198,19.198,18.862,18.929,258456,0
1993-10-06,19.086,19.086,18.929,19.018,240861,0
1993-10-07,19.086,19.086,18.637,18.704,92273,0
1993-10-08,18.816,18.974,18.816,18.929,276208,0
1993-10-11,18.929,19.018,18.862,18.929,57689,0
1993-10-12,18.929,18.929,18.524,18.816,311097,0
1993-10-13,18.749,18.862,18.704,18.816,149809,0
1993-10-14,18.816,19.018,18.749,18.862,383326,0
1993-10-15,19.086,19.311,18.974,19.018,284012,0
1993-10-18,19.018,19.086,18.816,19.086,159450,0
1993-10-19,18.974,19.244,18.974,19.198,339868,0
1993-10-20,19.198,19.244,19.13,19.244,218977,0
1993-10-21,19.244,19.244,18.929,19.018,244535,0
1993-10-22,19.198,19.198,18.592,18.704,332526,0
1993-10-25,18.749,18.862,18.704,18.816,136192,0
1993-10-26,18.816,19.018,18.749,19.018,428007,0
1993-10-27,19.018,19.086,18.974,19.018,203063,0
1993-10-28,19.018,19.355,19.018,19.311,412097,0
1993-10-29,19.244,19.355,19.198,19.244,158381,0
1993-11-01,19.13,19.13,18.974,19.13,153789,0
1993-11-02,19.018,19.018,18.637,18.637,247439,0
1993-11-03,18.749,18.749,17.717,17.808,476363,0
1993-11-04,17.942,18.098,17.648,17.648,435508,0
1993-11-05,17.538,18.03,17.357,17.919,597407,0
1993-11-08,17.874,17.874,17.695,17.808,451267,0
1993-11-09,18.03,18.142,17.808,17.919,893664,0
1993-11-10,18.098,18.257,17.963,18.185,392814,0
1993-11-11,18.185,18.257,17.808,17.808,148126,0
1993-11-12,17.919,18.098,17.874,18.03,348744,0
1993-11-15,18.098,18.098,17.737,17.919,143384,0
1993-11-16,17.919,18.637,17.919,18.592,521052,0
1993-11-17,18.704,18.862,18.592,18.637,395875,0
1993-11-18,18.704,18.704,18.524,18.592,247895,0
1993-11-19,18.637,18.637,18.482,18.592,367718,0
1993-11-22,18.592,18.592,18.413,18.592,337571,0
1993-11-23,18.592,18.929,18.524,18.749,298395,0
1993-11-24,18.816,18.862,18.704,18.749,120581,0
1993-11-26,18.862,18.974,18.816,18.974,82785,0
1993-11-29,18.929,19.086,18.929,19.086,425408,0
1993-11-30,18.974,18.974,18.704,18.704,571852,0
1993-12-01,18.704,18.749,18.257,18.302,608577,0
1993-12-02,18.367,18.482,18.302,18.482,117674,0
1993-12-03,18.482,18.482,18.302,18.413,151187,0
1993-12-06,18.482,18.637,18.482,18.592,529316,0
1993-12-07,18.524,18.704,18.524,18.704,130684,0
1993-12-08,18.637,18.637,18.413,18.413,183631,0
1993-12-09,18.413,18.592,18.413,18.482,372308,0
1993-12-10,18.524,18.524,18.367,18.413,245450,0
1993-12-13,18.413,18.592,18.367,18.592,201838,0
1993-12-14,18.524,18.592,18.413,18.482,525178,0
1993-12-15,18.413,18.637,18.367,18.524,164960,0
1993-12-16,18.637,18.749,18.592,18.704,345833,0
1993-12-17,18.704,18.816,18.592,18.816,867340,0
1993-12-20,18.749,18.862,18.704,18.862,299927,0
1993-12-21,18.862,18.974,18.749,18.974,475754,0
1993-12-22,19.018,19.378,18.929,19.378,331297,0
1993-12-23,19.311,19.423,19.244,19.378,202144,0
1993-12-27,19.423,19.582,19.378,19.582,234282,0
1993-12-28,19.536,19.582,19.469,19.469,213469,0
1993-12-29,19.536,19.536,19.154,19.311,446064,0
1993-12-30,19.198,19.378,19.154,19.378,125482,0
1993-12-31,19.378,19.423,18.862,18.862,210101,0
1994-01-03,18.862,19.018,18.749,18.929,347366,0
1994-01-04,18.929,19.086,18.816,19.018,249431,0
1994-01-05,19.018,19.086,18.816,18.929,192659,0
1994-01-06,18.929,18.929,18.592,18.592,236423,0
1994-01-07,18.637,18.862,18.482,18.862,196176,0
1994-01-10,18.749,19.154,18.749,18.974,258918,0
1994-01-11,18.974,18.974,18.637,18.749,138180,0
1994-01-12,18.749,19.018,18.637,18.974,182866,0
1994-01-13,18.862,18.862,18.749,18.862,326707,0
1994-01-14,18.816,18.816,18.749,18.816,212550,0
1994-01-17,18.704,18.704,18.482,18.524,153026,0
1994-01-18,18.637,18.637,18.482,18.482,319821,0
1994-01-19,18.524,18.592,18.367,18.482,142313,0
1994-01-20,18.413,18.592,18.367,18.592,128539,0
1994-01-21,18.592,18.592,18.413,18.524,243004,0
1994-01-24,18.413,18.482,18.098,18.185,235809,0
1994-01-25,18.098,18.185,17.963,18.098,291970,0
1994-01-26,18.142,18.413,18.142,18.413,254632,0
1994-01-27,18.367,18.974,18.367,18.929,585011,0
1994-01-28,19.018,19.086,18.816,18.862,318749,0
1994-01-31,18.862,18.929,18.704,18.704,273454,0
1994-02-01,18.704,18.749,18.367,18.592,347060,0
1994-02-02,18.704,18.704,18.413,18.592,261061,0
1994-02-03,18.592,18.592,18.367,18.367,640407,0
1994-02-04,18.413,18.413,17.919,17.963,342776,0
1994-02-07,17.695,18.185,17.695,18.12,454788,0
1994-02-08,18.078,18.257,17.898,17.963,750279,0
1994-02-09,17.963,18.185,17.963,18.078,771700,0
1994-02-10,18.03,18.078,17.737,17.737,233974,0
1994-02-11,17.852,17.963,17.785,17.852,154096,0
1994-02-14,17.785,17.898,17.695,17.785,233974,0
1994-02-15,17.785,18.03,17.785,17.852,267028,0
1994-02-16,17.898,17.898,17.336,17.628,287992,0
1994-02-17,17.737,17.785,16.999,17.336,514163,0
1994-02-18,17.447,17.559,17.066,17.066,526707,0
1994-02-22,17.179,17.515,17.11,17.401,388224,0
1994-02-23,17.515,17.515,16.842,17.224,401842,0
1994-02-24,17.224,17.401,16.954,17.11,411024,0
1994-02-25,17.179,17.288,17.066,17.066,310789,0
1994-02-28,17.179,17.401,17.11,17.401,378123,0
1994-03-01,17.401,17.559,17.288,17.336,225250,0
1994-03-02,17.224,17.401,17.11,17.401,285086,0
1994-03-03,17.336,17.447,17.224,17.447,555476,0
1994-03-04,17.401,17.898,17.401,17.628,351804,0
1994-03-07,17.695,17.785,17.559,17.628,237801,0
1994-03-08,17.695,17.737,17.628,17.628,401996,0
1994-03-09,17.628,17.628,17.401,17.401,333135,0
1994-03-10,17.447,17.447,16.999,17.066,359146,0
1994-03-11,17.179,17.336,16.999,17.288,231832,0
1994-03-14,17.224,17.288,17.179,17.179,217294,0
1994-03-15,17.11,17.224,16.954,16.954,357771,0
1994-03-16,16.999,17.288,16.954,17.288,215305,0
1994-03-17,17.336,17.336,17.11,17.224,241624,0
1994-03-18,17.066,17.11,16.954,16.999,954565,0
1994-03-21,16.954,16.999,16.842,16.999,143995,0
1994-03-22,16.954,17.224,16.954,17.11,222343,0
1994-03-23,17.066,17.11,16.999,16.999,235657,0
1994-03-24,16.999,17.11,16.887,16.954,231220,0
1994-03-25,16.954,16.999,16.774,16.887,593121,0
1994-03-28,16.887,17.066,16.663,17.066,304057,0
1994-03-29,16.954,16.999,16.617,16.617,366800,0
1994-03-30,16.436,16.505,16.392,16.392,4943919,0
1994-03-31,16.324,16.392,16.101,16.28,678664,0
1994-04-04,16.054,16.101,15.874,15.987,458003,0
1994-04-05,16.144,16.28,16.101,16.28,518602,0
1994-04-06,16.28,16.324,16.101,16.144,260905,0
1994-04-07,16.144,16.144,15.944,16.101,458611,0
1994-04-08,16.101,16.101,15.874,15.944,187149,0
1994-04-11,15.987,15.987,15.874,15.874,169243,0
1994-04-12,15.874,16.054,15.832,15.987,247290,0
1994-04-13,15.987,16.101,15.987,16.054,214081,0
1994-04-14,16.054,16.101,15.987,16.054,168938,0
1994-04-15,16.054,16.101,15.987,15.987,359913,0
1994-04-18,15.987,16.144,15.944,15.987,499931,0
1994-04-19,15.944,16.212,15.944,16.144,393734,0
1994-04-20,16.144,16.548,16.101,16.505,929010,0
1994-04-21,16.505,16.663,16.505,16.548,947834,0
1994-04-22,16.548,16.617,16.28,16.28,352413,0
1994-04-25,16.392,16.617,16.392,16.548,351956,0
1994-04-26,16.548,16.548,16.324,16.392,192504,0
1994-04-28,16.436,16.436,16.324,16.324,261522,0
1994-04-29,16.392,16.617,16.324,16.505,329309,0
1994-05-02,16.505,16.617,16.392,16.617,204285,0
1994-05-03,16.505,16.617,16.392,16.505,475295,0
1994-05-04,16.505,16.505,16.324,16.392,4800535,0
1994-05-05,16.392,16.505,16.324,16.392,532676,0
1994-05-06,16.28,16.324,15.944,16.054,387765,0
1994-05-09,15.963,15.963,15.405,15.517,974002,0
1994-05-10,15.585,15.696,15.336,15.517,1730096,0
1994-05-11,15.471,15.517,15,15.336,604600,0
1994-05-12,15.405,15.517,15.291,15.336,497180,0
1994-05-13,15.517,15.807,15.471,15.807,819294,0
1994-05-16,15.92,15.963,15.628,15.741,306202,0
1994-05-17,15.696,16.101,15.628,15.874,585472,0
1994-05-18,16.034,16.324,15.963,16.212,871018,0
1994-05-19,16.324,16.369,16.212,16.369,550431,0
1994-05-20,16.324,16.369,16.256,16.256,505286,0
1994-05-23,16.256,16.324,16.212,16.256,364198,0
1994-05-24,16.256,16.505,16.256,16.324,437494,0
1994-05-25,16.369,16.505,16.324,16.436,346907,0
1994-05-26,16.548,16.594,16.369,16.505,2591472,0
1994-05-27,16.548,16.594,16.436,16.548,309878,0
1994-05-31,16.505,16.548,16.436,16.548,196332,0
1994-06-01,16.505,16.548,16.369,16.548,1179360,0
1994-06-02,16.594,16.663,16.548,16.594,521200,0
1994-06-03,16.594,16.774,16.594,16.663,342927,0
1994-06-06,16.774,16.774,16.663,16.774,227394,0
1994-06-07,16.706,16.842,16.706,16.842,283553,0
1994-06-08,16.842,16.842,16.706,16.706,285086,0
1994-06-09,16.706,16.774,16.663,16.774,284627,0
1994-06-10,16.774,16.774,16.663,16.774,136957,0
1994-06-13,16.663,16.774,16.663,16.774,217141,0
1994-06-14,16.774,16.842,16.706,16.774,378123,0
1994-06-15,16.774,16.842,16.594,16.663,271315,0
1994-06-16,16.594,16.663,16.548,16.594,215305,0
1994-06-17,16.706,16.706,16.369,16.369,751658,0
1994-06-20,16.436,16.505,16.324,16.436,380723,0
1994-06-21,16.436,16.436,16.212,16.324,382104,0
1994-06-22,16.369,16.436,16.256,16.436,443769,0
1994-06-23,16.436,16.548,16.212,16.212,282025,0
1994-06-24,16.256,16.256,15.963,16.034,309878,0
1994-06-27,15.963,16.144,15.741,16.034,282330,0
1994-06-28,16.101,16.212,16.034,16.212,364808,0
1994-06-29,16.212,16.505,16.212,16.436,433367,0
1994-06-30,16.505,16.548,16.144,16.324,437654,0
1994-07-01,16.369,16.505,16.212,16.505,351956,0
1994-07-05,16.436,16.505,16.369,16.436,184702,0
1994-07-06,16.505,16.594,16.369,16.505,232752,0
1994-07-07,16.548,16.706,16.505,16.706,186075,0
1994-07-08,16.663,16.774,16.594,16.663,354711,0
1994-07-11,16.706,16.706,16.436,16.548,160062,0
1994-07-12,16.548,16.594,16.369,16.594,213620,0
1994-07-13,16.594,16.663,16.548,16.594,196946,0
1994-07-14,16.594,16.887,16.594,16.842,394649,0
1994-07-15,16.842,16.954,16.842,16.954,708504,0
1994-07-18,16.887,16.954,16.663,16.663,417144,0
1994-07-19,16.706,16.774,16.594,16.663,187149,0
1994-07-20,16.663,16.663,16.548,16.594,190362,0
1994-07-21,16.594,16.706,16.436,16.706,331146,0
1994-07-22,16.706,16.954,16.663,16.954,539564,0
1994-07-25,16.954,17.066,16.887,16.999,200307,0
1994-07-26,16.999,17.066,16.887,16.999,239176,0
1994-07-27,16.954,17.066,16.842,16.999,249737,0
1994-07-28,17.066,17.224,16.999,17.224,403525,0
1994-07-29,17.224,17.469,17.179,17.469,649435,0
1994-08-01,17.469,17.919,17.401,17.919,784099,0
1994-08-02,18.03,18.098,17.581,18.03,493199,0
1994-08-03,17.919,18.098,17.852,18.03,753031,0
1994-08-04,17.963,18.212,17.963,18.098,503144,0
1994-08-05,18.03,18.03,17.852,17.919,594960,0
1994-08-08,17.963,17.963,17.808,17.898,612710,0
1994-08-09,17.898,17.898,17.808,17.852,455856,0
1994-08-10,17.808,17.963,17.808,17.898,219284,0
1994-08-11,17.852,17.963,17.695,17.852,325945,0
1994-08-12,17.808,17.898,17.808,17.852,170775,0
1994-08-15,17.898,18.03,17.808,17.852,733907,0
1994-08-16,17.808,17.898,17.737,17.737,529463,0
1994-08-17,17.808,17.808,17.559,17.559,448514,0
1994-08-18,17.492,17.559,17.336,17.336,483253,0
1994-08-19,17.401,17.401,17.336,17.401,317833,0
1994-08-22,17.268,17.628,17.268,17.492,267796,0
1994-08-23,17.559,17.628,17.492,17.492,230761,0
1994-08-24,17.492,17.695,17.447,17.628,134050,0
1994-08-25,17.695,17.695,17.492,17.492,213163,0
1994-08-26,17.628,17.852,17.628,17.808,409798,0
1994-08-29,17.898,18.03,17.852,17.898,165877,0
1994-08-30,17.963,17.963,17.852,17.898,175519,0
1994-08-31,17.852,18.03,17.808,17.898,318597,0
1994-09-01,17.852,17.852,17.628,17.695,418062,0
1994-09-02,17.695,17.737,17.559,17.559,179038,0
1994-09-06,17.559,17.695,17.559,17.628,274831,0
1994-09-07,17.559,17.628,17.492,17.492,313241,0
1994-09-08,17.492,17.559,17.447,17.447,185465,0
1994-09-09,17.268,17.336,16.999,17.044,435813,0
1994-09-12,17.11,17.155,17.044,17.044,349050,0
1994-09-13,17.11,17.155,17.044,17.044,177814,0
1994-09-14,16.999,17.044,16.932,17.044,88754,0
1994-09-15,17.044,17.044,16.999,17.044,251877,0
1994-09-16,16.932,16.999,16.706,16.706,987927,0
1994-09-19,16.818,16.999,16.753,16.863,1059235,0
1994-09-20,16.863,16.932,16.753,16.753,388986,0
1994-09-21,16.818,16.999,16.753,16.932,854797,0
1994-09-22,17.044,17.268,16.999,17.224,264581,0
1994-09-23,17.155,17.336,17.155,17.336,158071,0
1994-09-26,17.336,17.492,17.224,17.447,200461,0
1994-09-27,17.492,17.628,17.401,17.492,694271,0
1994-09-28,17.492,17.695,17.492,17.628,533903,0
1994-09-29,17.695,17.898,17.559,17.852,306353,0
1994-09-30,17.852,18.03,17.808,18.03,609651,0
1994-10-03,17.963,18.098,17.963,18.03,786544,0
1994-10-04,18.03,18.212,17.963,18.142,719673,0
1994-10-05,18.03,18.03,17.852,17.852,423113,0
1994-10-06,17.852,17.852,17.737,17.737,227547,0
1994-10-07,17.737,17.808,17.628,17.737,199391,0
1994-10-10,17.737,17.898,17.737,17.852,196176,0
1994-10-11,17.898,18.098,17.898,17.963,460758,0
1994-10-12,18.03,18.03,17.898,17.963,235199,0
1994-10-13,18.142,18.142,18.03,18.03,400160,0
1994-10-14,18.098,18.212,18.03,18.098,363281,0
1994-10-17,18.03,18.098,17.852,17.963,186075,0
1994-10-18,17.898,17.963,17.808,17.852,271009,0
1994-10-19,17.808,18.03,17.808,17.898,459226,0
1994-10-20,17.852,17.963,17.852,17.963,438418,0
1994-10-21,17.963,17.963,17.852,17.963,326097,0
1994-10-24,17.963,18.03,17.898,17.898,201993,0
1994-10-25,17.898,17.963,17.852,17.963,212244,0
1994-10-26,17.963,17.963,17.852,17.898,181181,0
1994-10-27,17.898,18.03,17.852,17.898,498246,0
1994-10-28,17.898,18.257,17.898,18.257,455095,0
1994-10-31,18.257,18.367,18.212,18.302,237339,0
1994-11-01,18.257,18.257,18.098,18.098,191128,0
1994-11-02,18.098,18.212,18.03,18.098,396947,0
1994-11-03,18.098,18.257,18.098,18.257,251573,0
1994-11-04,18.302,18.367,18.212,18.212,346601,0
1994-11-07,18.212,18.434,18.142,18.434,330994,0
1994-11-08,18.434,18.772,18.434,18.728,823578,0
1994-11-09,18.772,18.84,18.503,18.548,380113,0
1994-11-10,18.592,18.592,18.302,18.302,222803,0
1994-11-11,18.212,18.367,18.212,18.257,2163001,0
1994-11-14,18.185,18.302,18.142,18.142,1124120,0
1994-11-15,18.257,18.434,18.185,18.367,809959,0
1994-11-16,18.302,18.434,18.185,18.185,289063,0
1994-11-17,18.257,18.257,18.03,18.142,284012,0
1994-11-18,18.185,18.185,18.03,18.03,259380,0
1994-11-21,18.078,18.257,18.078,18.142,169402,0
1994-11-22,18.078,18.592,18.078,18.434,324875,0
1994-11-23,18.367,18.84,18.185,18.772,542932,0
1994-11-25,18.772,19.018,18.772,18.952,187611,0
1994-11-28,18.728,19.064,18.728,19.064,691058,0
1994-11-29,18.952,19.13,18.952,19.13,469785,0
1994-11-30,19.13,19.244,19.018,19.064,727785,0
1994-12-01,18.952,19.018,18.728,18.772,294417,0
1994-12-02,18.772,19.13,18.772,19.064,254018,0
1994-12-05,19.064,19.244,18.906,18.906,274987,0
1994-12-06,18.952,19.13,18.772,19.13,324561,0
1994-12-07,18.952,19.13,18.952,19.064,354560,0
1994-12-08,19.064,19.13,18.952,19.018,233517,0
1994-12-09,19.018,19.177,18.952,19.064,254174,0
1994-12-12,19.064,19.311,19.064,19.311,375370,0
1994-12-13,19.423,19.715,19.423,19.536,1031843,0
1994-12-14,19.491,19.491,19.018,19.064,2439672,0
1994-12-15,19.018,19.018,18.367,18.503,1641186,0
1994-12-16,18.03,18.302,17.963,18.185,1877307,0
1994-12-19,18.257,18.434,18.185,18.367,286919,0
1994-12-20,18.302,18.434,18.142,18.142,460451,0
1994-12-21,18.185,18.257,18.03,18.078,806439,0
1994-12-22,18.142,18.142,18.03,18.03,394649,0
1994-12-23,18.03,18.142,17.963,17.963,419900,0
1994-12-27,18.03,18.078,17.898,17.963,138180,0
1994-12-28,17.898,18.03,17.852,17.963,168786,0
1994-12-29,17.898,18.03,17.898,17.898,265649,0
1994-12-30,17.963,17.963,17.785,17.852,191585,0
1995-01-03,17.852,17.898,17.785,17.898,152566,0
1995-01-04,17.852,17.963,17.785,17.963,245607,0
1995-01-05,17.963,18.078,17.898,17.963,275137,0
1995-01-06,17.963,18.078,17.963,18.03,191892,0
1995-01-09,17.963,18.03,17.852,17.898,240095,0
1995-01-10,17.963,18.142,17.898,17.963,551500,0
1995-01-11,18.03,18.142,17.898,18.03,279270,0
1995-01-12,18.03,18.078,17.963,18.078,146599,0
1995-01-13,18.185,18.257,18.078,18.078,509418,0
1995-01-16,18.078,18.302,18.03,18.185,736353,0
1995-01-17,18.185,18.367,18.142,18.367,476213,0
1995-01-18,18.434,18.548,18.367,18.503,379501,0
1995-01-19,18.434,18.503,18.367,18.434,350424,0
1995-01-20,18.503,18.592,18.434,18.548,569404,0
1995-01-23,18.503,18.659,18.434,18.659,228924,0
1995-01-24,18.659,18.728,18.548,18.548,222038,0
1995-01-25,18.503,18.592,18.302,18.548,245757,0
1995-01-26,18.503,18.659,18.503,18.592,149809,0
1995-01-27,18.728,18.906,18.728,18.772,291817,0
1995-01-30,18.659,18.772,18.659,18.728,183017,0
1995-01-31,18.772,18.952,18.728,18.906,198934,0
1995-02-01,19.018,19.018,18.659,18.772,366189,0
1995-02-02,18.728,18.906,18.728,18.84,254940,0
1995-02-03,19.018,19.064,18.84,18.906,589910,0
1995-02-06,18.84,18.84,18.592,18.592,1329172,0
1995-02-07,18.659,18.659,18.548,18.659,314158,0
1995-02-08,18.659,18.659,18.548,18.548,391436,0
1995-02-09,18.548,18.592,18.367,18.434,290439,0
1995-02-10,18.503,18.503,18.142,18.367,1035824,0
1995-02-13,18.434,18.548,18.257,18.367,409185,0
1995-02-14,18.482,18.548,18.367,18.482,211328,0
1995-02-15,18.482,18.659,18.434,18.482,377819,0
1995-02-16,18.548,18.548,18.434,18.482,340787,0
1995-02-17,18.548,18.659,18.434,18.434,414391,0
1995-02-21,18.482,18.592,18.482,18.548,361748,0
1995-02-22,18.592,18.772,18.548,18.772,472693,0
1995-02-23,19.018,19.018,18.659,18.659,622198,0
1995-02-24,18.728,18.728,18.548,18.659,318292,0
1995-02-27,18.592,18.659,18.548,18.548,153636,0
1995-02-28,18.659,18.659,18.434,18.592,242846,0
1995-03-01,18.548,18.548,18.302,18.367,351804,0
1995-03-02,18.434,18.434,18.078,18.12,369859,0
1995-03-03,18.12,18.185,18.009,18.185,168325,0
1995-03-06,18.185,18.185,17.942,18.12,246984,0
1995-03-07,18.078,18.185,17.717,17.898,492894,0
1995-03-08,17.942,18.078,17.898,17.942,422498,0
1995-03-09,17.942,18.009,17.898,18.009,209797,0
1995-03-10,18.078,18.367,18.009,18.367,241473,0
1995-03-13,18.367,18.367,18.257,18.367,411024,0
1995-03-14,18.434,18.482,18.302,18.434,390365,0
1995-03-15,18.434,18.482,18.302,18.367,344154,0
1995-03-16,18.434,18.548,18.367,18.482,243461,0
1995-03-17,18.548,18.548,18.434,18.548,625410,0
1995-03-20,18.482,18.548,18.302,18.302,388373,0
1995-03-21,18.302,18.302,18.009,18.12,432293,0
1995-03-22,18.12,18.185,18.009,18.12,458307,0
1995-03-23,18.078,18.12,17.942,18.078,404597,0
1995-03-24,18.009,18.257,18.009,18.185,616996,0
1995-03-27,18.367,18.434,18.257,18.367,218520,0
1995-03-28,18.302,18.367,18.12,18.257,119052,0
1995-03-29,18.185,18.367,18.009,18.12,466878,0
1995-03-30,18.257,18.257,18.078,18.078,373377,0
1995-03-31,18.078,18.257,17.828,18.12,351956,0
1995-04-03,18.12,18.367,18.12,18.257,240402,0
1995-04-04,18.367,18.659,18.257,18.548,467337,0
1995-04-05,18.434,18.659,18.434,18.659,235809,0
1995-04-06,18.728,18.84,18.659,18.728,374909,0
1995-04-07,18.772,18.906,18.728,18.906,253713,0
1995-04-10,18.906,18.906,18.772,18.84,311097,0
1995-04-11,18.84,18.84,18.728,18.772,265190,0
1995-04-12,18.772,18.772,18.592,18.659,240095,0
1995-04-13,18.659,18.728,18.592,18.728,265190,0
1995-04-17,18.84,18.906,18.367,18.482,431528,0
1995-04-18,18.592,18.592,18.367,18.548,354255,0
1995-04-19,18.592,18.659,18.367,18.659,242846,0
1995-04-20,18.772,18.772,18.592,18.592,284167,0
1995-04-21,18.728,18.728,18.482,18.482,268864,0
1995-04-24,18.482,18.728,18.434,18.728,251877,0
1995-04-25,18.592,18.84,18.592,18.772,703910,0
1995-04-26,18.728,18.906,18.728,18.772,120581,0
1995-04-27,18.728,18.772,18.659,18.772,136803,0
1995-04-28,18.84,18.84,18.592,18.728,342008,0
1995-05-01,18.728,18.772,18.592,18.728,234740,0
1995-05-02,18.728,18.772,18.659,18.772,171386,0
1995-05-03,18.906,19.018,18.84,18.974,227086,0
1995-05-04,18.974,19.086,18.906,19.018,336346,0
1995-05-05,19.086,19.086,18.974,19.086,1709744,0
1995-05-08,19.018,19.244,19.018,19.244,1338810,0
1995-05-09,19.244,19.491,19.244,19.446,227547,0
1995-05-10,19.559,19.559,19.244,19.446,233361,0
1995-05-11,19.378,19.378,19.177,19.177,156236,0
1995-05-12,19.177,19.244,19.064,19.177,193270,0
1995-05-15,19.311,19.378,19.177,19.378,216223,0
1995-05-16,19.378,19.625,19.378,19.625,173834,0
1995-05-17,19.625,19.625,19.311,19.378,168938,0
1995-05-18,19.378,19.378,19.177,19.177,148891,0
1995-05-19,19.13,19.177,19.064,19.13,303600,0
1995-05-22,19.177,19.446,19.13,19.244,237952,0
1995-05-23,19.244,19.311,18.885,19.244,420665,0
1995-05-24,19.378,19.491,19.13,19.244,321963,0
1995-05-25,19.378,19.625,19.311,19.625,373993,0
1995-05-26,19.739,19.851,19.671,19.78,487077,0
1995-05-30,19.78,19.895,19.739,19.739,410719,0
1995-05-31,19.78,20.031,19.739,20.031,523343,0
1995-06-01,20.031,20.098,19.895,20.031,400769,0
1995-06-02,20.163,20.388,20.031,20.031,384243,0
1995-06-05,20.098,20.163,20.031,20.098,230606,0
1995-06-06,20.098,20.098,19.851,20.031,338492,0
1995-06-07,19.961,19.961,19.491,19.78,328697,0
1995-06-08,19.671,19.739,19.446,19.491,291204,0
1995-06-09,19.491,19.491,19.13,19.177,311713,0
1995-06-12,19.378,19.625,19.378,19.625,463357,0
1995-06-13,19.961,20.098,19.895,20.031,613780,0
1995-06-14,19.961,20.031,19.671,19.851,288450,0
1995-06-15,19.851,19.851,19.671,19.739,654941,0
1995-06-16,19.78,19.851,19.671,19.851,666423,0
1995-06-19,19.961,19.961,19.851,19.851,311713,0
1995-06-20,19.895,19.895,19.739,19.739,301763,0
1995-06-21,19.739,19.78,19.671,19.739,516766,0
1995-06-22,19.851,20.5,19.78,20.344,956709,0
1995-06-23,20.344,20.344,19.961,20.031,218823,0
1995-06-26,20.098,20.098,19.961,20.031,318292,0
1995-06-27,19.961,20.209,19.961,20.098,365725,0
1995-06-28,20.163,20.457,20.163,20.457,300539,0
1995-06-29,20.388,20.457,20.163,20.163,290286,0
1995-06-30,20.209,20.279,19.895,19.895,370165,0
1995-07-03,19.78,19.851,19.739,19.739,79879,0
1995-07-05,19.78,19.961,19.78,19.851,313088,0
1995-07-06,19.851,20.098,19.671,20.031,355780,0
1995-07-07,20.031,20.098,19.671,19.671,379196,0
1995-07-10,19.78,19.895,19.739,19.895,650510,0
1995-07-11,19.895,19.961,19.78,19.851,244991,0
1995-07-12,19.851,19.961,19.78,19.895,301610,0
1995-07-13,19.895,19.961,19.851,19.961,219284,0
1995-07-14,19.851,19.895,19.739,19.895,298706,0
1995-07-17,19.851,19.895,19.491,19.671,791444,0
1995-07-18,19.671,19.851,19.625,19.851,348897,0
1995-07-19,19.78,19.961,19.491,19.739,604904,0
1995-07-20,19.895,19.961,19.739,19.851,508347,0
1995-07-21,19.851,19.851,19.559,19.625,789302,0
1995-07-24,19.625,19.78,19.625,19.625,671778,0
1995-07-25,19.671,19.851,19.491,19.851,389602,0
1995-07-26,19.851,19.895,19.78,19.78,448363,0
1995-07-27,19.851,19.895,19.78,19.851,227853,0
1995-07-28,19.895,19.895,19.739,19.739,198473,0
1995-07-31,19.739,19.895,19.739,19.895,416991,0
1995-08-01,19.895,19.895,19.625,19.671,419595,0
1995-08-02,19.671,19.851,19.559,19.739,364808,0
1995-08-03,19.625,19.671,19.559,19.671,254174,0
1995-08-04,19.739,19.895,19.671,19.851,220353,0
1995-08-07,19.78,19.895,19.739,19.851,130684,0
1995-08-08,19.851,19.895,19.78,19.851,373227,0
1995-08-09,19.78,19.851,19.671,19.739,321810,0
1995-08-10,19.78,19.78,19.625,19.671,126092,0
1995-08-11,19.671,19.671,19.446,19.446,174907,0
1995-08-14,19.491,19.739,19.446,19.739,373838,0
1995-08-15,19.625,19.671,19.491,19.559,1417314,0
1995-08-16,19.491,19.739,19.446,19.739,372000,0
1995-08-17,19.739,19.739,19.559,19.739,337418,0
1995-08-18,19.739,19.805,19.625,19.805,465346,0
1995-08-21,19.87,19.918,19.69,19.739,261061,0
1995-08-22,19.739,19.805,19.69,19.805,451267,0
1995-08-23,19.805,19.87,19.739,19.805,433517,0
1995-08-24,19.805,19.805,19.559,19.559,275291,0
1995-08-25,19.559,19.918,19.559,19.87,529008,0
1995-08-28,19.87,19.918,19.739,19.805,152566,0
1995-08-29,19.805,19.87,19.739,19.805,237035,0
1995-08-30,19.805,19.87,19.739,19.739,673002,0
1995-08-31,19.805,19.87,19.69,19.739,272995,0
1995-09-01,19.805,19.805,19.69,19.739,154248,0
1995-09-05,19.805,19.805,19.69,19.739,437803,0
1995-09-06,19.69,19.805,19.69,19.739,569558,0
1995-09-07,19.739,19.739,19.69,19.739,150881,0
1995-09-08,19.87,19.87,19.739,19.805,182866,0
1995-09-11,19.805,19.87,19.739,19.805,345224,0
1995-09-12,19.87,19.918,19.87,19.918,132519,0
1995-09-13,19.918,19.985,19.87,19.918,331146,0
1995-09-14,19.985,20.209,19.918,20.209,809959,0
1995-09-15,20.279,20.279,19.985,20.098,1168344,0
1995-09-18,20.098,20.163,20.031,20.163,361596,0
1995-09-19,20.163,20.279,20.098,20.209,312324,0
1995-09-20,20.163,20.279,20.163,20.279,154404,0
1995-09-21,20.209,20.41,20.209,20.41,645307,0
1995-09-22,20.279,20.591,20.279,20.591,472387,0
1995-09-25,20.591,20.591,20.41,20.591,154861,0
1995-09-26,20.591,20.836,20.591,20.726,351040,0
1995-09-27,20.591,20.836,20.591,20.769,349050,0
1995-09-28,20.836,21.24,20.769,21.24,464279,0
1995-09-29,21.24,21.24,21.063,21.063,300083,0
1995-10-02,21.063,21.197,21.063,21.129,199391,0
1995-10-03,21.063,21.379,21.063,21.379,480806,0
1995-10-04,21.309,21.488,21.309,21.445,165114,0
1995-10-05,21.445,21.445,21.24,21.309,184852,0
1995-10-06,21.129,21.24,21.063,21.24,249582,0
1995-10-09,21.24,21.379,21.129,21.24,227394,0
1995-10-10,21.24,21.558,21.197,21.445,575523,0
1995-10-11,21.445,21.558,21.379,21.558,246984,0
1995-10-12,21.558,21.692,21.488,21.488,264888,0
1995-10-13,21.623,21.692,21.197,21.197,362973,0
1995-10-16,21.129,21.197,20.951,21.063,787005,0
1995-10-17,21.129,21.129,21.017,21.017,169550,0
1995-10-18,21.017,21.309,21.017,21.197,255703,0
1995-10-19,21.24,21.623,21.197,21.558,216069,0
1995-10-20,21.558,21.757,21.488,21.757,403984,0
1995-10-23,21.623,21.692,21.379,21.445,251573,0
1995-10-24,21.558,21.871,21.24,21.757,350732,0
1995-10-25,21.804,22.094,21.623,22.051,749211,0
1995-10-26,21.983,22.163,21.983,21.983,328240,0
1995-10-27,21.937,21.983,21.623,21.983,633981,0
1995-10-30,21.983,21.983,21.804,21.937,303140,0
1995-10-31,21.871,21.937,21.757,21.757,190212,0
1995-11-01,21.757,21.983,21.692,21.804,251877,0
1995-11-02,21.871,21.937,21.804,21.937,121653,0
1995-11-03,21.804,21.937,21.804,21.871,139405,0
1995-11-06,21.937,21.937,21.692,21.692,189748,0
1995-11-07,21.692,21.692,21.445,21.558,161443,0
1995-11-08,21.623,21.757,21.623,21.757,136039,0
1995-11-09,21.692,21.757,21.488,21.488,164655,0
1995-11-10,21.445,21.558,21.379,21.558,133895,0
1995-11-13,21.558,21.558,21.445,21.558,183017,0
1995-11-14,21.445,21.558,21.309,21.445,1485257,0
1995-11-15,21.379,21.692,21.379,21.692,183936,0
1995-11-16,21.804,21.937,21.692,21.937,381182,0
1995-11-17,22.005,22.005,21.757,21.804,276670,0
1995-11-20,21.804,21.937,21.757,21.937,367718,0
1995-11-21,21.804,22.252,21.804,22.252,378427,0
1995-11-22,22.252,22.252,22.005,22.005,148433,0
1995-11-24,22.117,22.117,21.804,21.871,75903,0
1995-11-27,21.937,22.184,21.871,22.184,252641,0
1995-11-28,22.184,22.32,22.005,22.252,180723,0
1995-11-29,22.252,22.365,22.184,22.365,141087,0
1995-11-30,22.365,22.432,22.074,22.074,392355,0
1995-12-01,22.074,22.365,22.074,22.32,264581,0
1995-12-04,22.432,22.79,22.432,22.79,233209,0
1995-12-05,22.723,22.859,22.679,22.79,240095,0
1995-12-06,22.859,23.038,22.723,22.859,233666,0
1995-12-07,22.859,22.859,22.679,22.723,239636,0
1995-12-08,22.79,22.927,22.545,22.679,339102,0
1995-12-11,22.612,22.859,22.612,22.79,165727,0
1995-12-12,22.79,22.859,22.723,22.859,122727,0
1995-12-13,22.859,22.927,22.723,22.723,523037,0
1995-12-14,22.723,22.859,22.723,22.723,401231,0
1995-12-15,22.79,22.97,22.723,22.79,1199559,0
1995-12-18,22.679,22.97,22.5,22.97,376135,0
1995-12-19,22.97,23.533,22.927,23.286,553488,0
1995-12-20,23.352,23.352,23.15,23.218,272385,0
1995-12-21,23.352,23.468,23.218,23.352,148739,0
1995-12-22,23.352,23.468,23.218,23.218,176895,0
1995-12-26,23.286,23.352,23.218,23.218,51875,0
1995-12-27,23.352,23.352,23.218,23.286,68859,0
1995-12-28,23.218,23.468,23.218,23.352,627706,0
1995-12-29,23.352,23.352,23.218,23.286,160522,0
1996-01-02,23.15,23.533,23.15,23.468,390365,0
1996-01-03,23.398,23.533,23.398,23.468,191128,0
1996-01-04,23.468,23.533,23.218,23.286,548288,0
1996-01-05,23.218,23.468,23.15,23.398,253105,0
1996-01-08,23.398,23.533,23.398,23.533,80187,0
1996-01-09,23.533,23.599,23.398,23.509,298090,0
1996-01-10,23.398,23.533,23.286,23.286,453103,0
1996-01-11,23.352,23.533,23.286,23.533,447442,0
1996-01-12,23.468,23.468,23.218,23.286,224028,0
1996-01-15,23.286,23.398,23.286,23.286,88142,0
1996-01-16,23.398,23.533,23.352,23.533,209338,0
1996-01-17,23.533,23.599,23.468,23.599,482332,0
1996-01-18,23.533,23.666,23.352,23.599,458463,0
1996-01-19,23.468,23.533,23.352,23.352,528854,0
1996-01-22,23.286,23.398,23.218,23.218,340633,0
1996-01-23,23.218,23.468,23.038,23.398,329920,0
1996-01-24,23.713,24.205,23.666,23.916,1749685,0
1996-01-25,23.847,23.959,23.778,23.778,528088,0
1996-01-26,23.778,24.095,23.778,24.095,412402,0
1996-01-29,24.027,24.385,24.027,24.385,235353,0
1996-01-30,24.452,24.521,24.342,24.342,289372,0
1996-01-31,24.385,24.521,24.205,24.452,240861,0
1996-02-01,24.521,24.521,24.342,24.452,459685,0
1996-02-02,24.565,24.565,24.095,24.095,296867,0
1996-02-05,24.161,24.452,24.161,24.452,378277,0
1996-02-06,24.385,24.882,24.342,24.882,416533,0
1996-02-07,24.882,25.128,24.812,25.128,564356,0
1996-02-08,25.128,25.263,24.992,25.263,300386,0
1996-02-09,25.263,25.508,25.128,25.263,517989,0
1996-02-12,25.375,25.821,25.375,25.756,514470,0
1996-02-13,25.756,26.046,25.689,25.868,1082799,0
1996-02-14,25.821,25.821,25.442,25.442,684936,0
1996-02-15,25.442,25.689,25.306,25.552,605976,0
1996-02-16,25.508,25.508,25.375,25.375,449740,0
1996-02-20,25.263,25.263,24.745,24.812,307731,0
1996-02-21,24.812,25.059,24.812,24.882,1036742,0
1996-02-22,24.882,24.992,24.677,24.812,558995,0
1996-02-23,24.948,25.059,24.745,24.812,432293,0
1996-02-26,24.677,24.812,24.385,24.745,481108,0
1996-02-27,24.677,25.263,24.632,25.128,781649,0
1996-02-28,24.992,25.193,24.632,24.632,778282,0
1996-02-29,24.431,24.812,24.185,24.251,477741,0
1996-03-01,24.431,24.431,24.185,24.431,559303,0
1996-03-04,24.431,24.812,24.385,24.632,287532,0
1996-03-05,24.498,24.677,24.431,24.632,265190,0
1996-03-06,24.632,24.745,24.498,24.632,333442,0
1996-03-07,24.565,24.882,24.498,24.812,354560,0
1996-03-08,24.317,24.565,23.758,23.891,727633,0
1996-03-11,23.646,24.071,23.398,23.937,594655,0
1996-03-12,23.689,23.758,23.398,23.689,473612,0
1996-03-13,24.071,24.251,24.071,24.071,519824,0
1996-03-14,24.138,24.251,23.937,24.185,536502,0
1996-03-15,24.185,24.251,23.937,23.937,770785,0
1996-03-18,24.071,24.385,24.071,24.317,572004,0
1996-03-19,24.431,24.431,24.185,24.385,509112,0
1996-03-20,24.431,24.882,24.431,24.882,539871,0
1996-03-21,24.882,24.882,24.745,24.882,313241,0
1996-03-22,24.992,24.992,24.812,24.948,316301,0
1996-03-25,25.059,25.508,25.059,25.508,775071,0
1996-03-26,25.375,25.375,25.193,25.263,256315,0
1996-03-27,25.306,25.306,25.193,25.306,374299,0
1996-03-28,25.128,25.193,25.059,25.059,174751,0
1996-03-29,25.193,25.193,24.992,25.059,281412,0
1996-04-01,25.059,25.193,24.992,25.193,169402,0
1996-04-02,25.263,25.263,24.992,25.059,354401,0
1996-04-03,24.948,24.992,24.882,24.882,290439,0
1996-04-04,24.812,24.882,24.565,24.565,261670,0
1996-04-08,23.937,24.005,23.577,23.825,612249,0
1996-04-09,23.825,24.005,23.689,23.891,495339,0
1996-04-10,23.825,23.891,23.509,23.577,414542,0
1996-04-11,23.577,23.577,23.15,23.509,484325,0
1996-04-12,23.646,23.825,23.577,23.689,279424,0
1996-04-15,23.825,24.005,23.758,24.005,322116,0
1996-04-16,23.891,24.071,23.891,24.005,228004,0
1996-04-17,23.825,24.005,23.825,24.005,217755,0
1996-04-18,23.891,24.071,23.891,24.005,235199,0
1996-04-19,24.005,24.071,23.646,23.689,295183,0
1996-04-22,23.758,23.891,23.398,23.398,361596,0
1996-04-23,23.398,23.509,23.196,23.263,636427,0
1996-04-24,23.329,23.329,23.084,23.286,1523052,0
1996-04-25,23.084,23.196,23.016,23.084,573385,0
1996-04-26,23.329,23.398,23.15,23.15,380113,0
1996-04-29,23.084,23.15,22.948,23.15,344612,0
1996-04-30,23.084,23.329,23.084,23.329,211940,0
1996-05-01,23.329,23.577,23.263,23.577,287382,0
1996-05-02,23.329,23.509,23.329,23.329,388839,0
1996-05-03,23.398,23.398,22.77,22.948,443002,0
1996-05-06,23.016,23.016,22.701,22.948,494424,0
1996-05-07,23.15,23.263,23.016,23.15,365883,0
1996-05-08,22.948,23.646,22.903,23.577,548288,0
1996-05-09,23.509,23.758,23.509,23.689,403219,0
1996-05-10,23.891,23.937,23.577,23.937,450654,0
1996-05-13,24.005,24.317,23.937,24.251,245145,0
1996-05-14,24.431,24.745,24.431,24.632,906210,0
1996-05-15,24.565,24.632,24.498,24.565,894274,0
1996-05-16,24.452,24.498,24.138,24.251,591293,0
1996-05-17,24.317,24.452,24.317,24.317,301459,0
1996-05-20,24.452,24.498,24.452,24.498,223414,0
1996-05-21,24.452,24.7,24.452,24.452,585781,0
1996-05-22,24.498,24.812,24.317,24.7,390672,0
1996-05-23,24.812,25.081,24.7,24.7,678204,0
1996-05-24,24.767,25.013,24.767,24.948,229075,0
1996-05-28,25.013,25.013,24.767,24.812,367565,0
1996-05-29,24.882,24.882,24.632,24.7,231067,0
1996-05-30,24.565,24.7,24.452,24.565,1017459,0
1996-05-31,24.452,24.498,24.185,24.185,415921,0
1996-06-03,24.071,24.185,24.005,24.071,339718,0
1996-06-04,24.138,24.385,24.138,24.251,434438,0
1996-06-05,24.317,24.498,24.138,24.498,337876,0
1996-06-06,24.632,24.812,24.565,24.565,367410,0
1996-06-07,24.185,24.385,24.071,24.385,423113,0
1996-06-10,24.385,24.452,24.071,24.185,278048,0
1996-06-11,24.251,24.452,24.185,24.251,243155,0
1996-06-12,24.317,24.385,24.138,24.185,379196,0
1996-06-13,24.138,24.452,24.071,24.385,280493,0
1996-06-14,24.452,24.565,24.385,24.565,1030165,0
1996-06-17,24.565,24.632,24.317,24.385,198319,0
1996-06-18,24.498,24.565,24.452,24.452,181027,0
1996-06-19,24.385,24.565,24.317,24.498,260601,0
1996-06-20,24.565,24.7,24.138,24.565,291360,0
1996-06-21,24.812,25.013,24.767,25.013,760227,0
1996-06-24,25.081,25.193,25.013,25.013,301919,0
1996-06-25,25.128,25.263,25.013,25.263,256315,0
1996-06-26,25.263,25.327,25.081,25.128,286617,0
1996-06-27,25.081,25.442,24.948,25.263,818222,0
1996-06-28,25.263,25.821,25.193,25.71,455856,0
1996-07-01,25.756,25.756,25.508,25.643,286770,0
1996-07-02,25.643,25.71,25.263,25.327,287382,0
1996-07-03,25.263,25.442,25.263,25.442,155318,0
1996-07-05,25.081,25.081,24.452,24.498,365883,0
1996-07-08,24.565,24.812,24.498,24.767,640407,0
1996-07-09,24.812,25.081,24.812,24.948,205514,0
1996-07-10,25.013,25.193,24.948,25.193,461827,0
1996-07-11,25.263,25.263,25.081,25.128,536502,0
1996-07-12,25.081,25.327,25.013,25.128,290746,0
1996-07-15,25.128,25.263,25.081,25.128,476062,0
1996-07-16,25.081,25.263,24.385,25.013,808580,0
1996-07-17,25.013,25.128,24.565,24.7,421737,0
1996-07-18,24.767,24.812,24.498,24.812,728242,0
1996-07-19,24.812,24.812,24.385,24.452,631992,0
1996-07-22,24.385,24.498,24.317,24.385,409649,0
1996-07-23,24.385,24.498,24.317,24.317,275137,0
1996-07-24,24.317,24.452,24.071,24.185,653875,0
1996-07-25,24.251,24.251,24.071,24.071,407046,0
1996-07-26,24.071,24.071,23.937,24.071,296713,0
1996-07-29,23.937,24.005,23.825,23.937,412097,0
1996-07-30,24.005,24.071,23.825,24.005,170010,0
1996-07-31,24.005,24.185,23.937,24.005,211172,0
1996-08-01,24.005,24.767,24.005,24.498,567108,0
1996-08-02,24.7,25.013,24.632,25.013,282025,0
1996-08-05,24.882,24.948,24.452,24.498,266109,0
1996-08-06,24.452,24.767,24.452,24.632,465805,0
1996-08-07,24.7,24.767,24.498,24.498,203217,0
1996-08-08,24.498,24.632,24.385,24.385,137262,0
1996-08-09,24.452,24.498,24.317,24.452,132671,0
1996-08-12,24.452,24.498,24.317,24.452,151648,0
1996-08-13,24.452,24.452,24.185,24.317,1423438,0
1996-08-14,24.227,24.407,24.227,24.275,515541,0
1996-08-15,24.161,24.227,24.027,24.027,577974,0
1996-08-16,24.095,24.832,24.095,24.342,308960,0
1996-08-19,24.227,24.342,24.161,24.227,158533,0
1996-08-20,24.227,24.275,24.227,24.227,137110,0
1996-08-21,24.227,24.407,24.095,24.407,150729,0
1996-08-22,24.407,24.542,24.342,24.342,214692,0
1996-08-23,24.275,24.407,24.161,24.227,423421,0
1996-08-26,24.227,24.275,24.095,24.227,300232,0
1996-08-27,24.227,24.275,24.161,24.227,227086,0
1996-08-28,24.161,24.275,24.095,24.161,142159,0
1996-08-29,24.095,24.161,23.778,23.825,551500,0
1996-08-30,23.713,23.778,23.646,23.713,258918,0
1996-09-03,23.646,23.646,23.509,23.577,346907,0
1996-09-04,23.646,23.646,23.329,23.442,358690,0
1996-09-05,23.329,23.509,23.263,23.378,430306,0
1996-09-06,23.378,23.713,23.196,23.442,218977,0
1996-09-09,23.509,23.959,23.378,23.577,389144,0
1996-09-10,23.646,23.778,23.442,23.713,397251,0
1996-09-11,23.577,23.778,23.577,23.646,413165,0
1996-09-12,23.778,23.959,23.713,23.891,188218,0
1996-09-13,24.161,24.275,24.095,24.275,345833,0
1996-09-16,24.275,24.475,24.227,24.407,334512,0
1996-09-17,24.407,24.475,24.227,24.407,723806,0
1996-09-18,24.275,24.342,24.027,24.095,244991,0
1996-09-19,24.027,24.095,23.825,23.891,270855,0
1996-09-20,23.959,24.095,23.778,23.778,593888,0
1996-09-23,23.713,23.825,23.646,23.825,223414,0
1996-09-24,23.825,24.095,23.778,23.825,289063,0
1996-09-25,23.891,24.095,23.891,23.959,280032,0
1996-09-26,23.891,24.027,23.825,23.825,373532,0
1996-09-27,23.825,23.959,23.713,23.778,297479,0
1996-09-30,23.825,23.891,23.646,23.646,232596,0
1996-10-01,23.646,23.825,23.646,23.713,304214,0
1996-10-02,23.778,23.825,23.713,23.778,198169,0
1996-10-03,23.778,23.825,23.713,23.713,132369,0
1996-10-04,23.825,24.275,23.825,24.275,285850,0
1996-10-07,24.407,24.475,24.227,24.342,172765,0
1996-10-08,24.275,24.407,24.227,24.342,103594,0
1996-10-09,24.407,24.407,24.027,24.161,297325,0
1996-10-10,24.095,24.095,23.891,23.959,118135,0
1996-10-11,24.095,24.342,24.027,24.227,163124,0
1996-10-14,24.161,24.227,24.095,24.095,78806,0
1996-10-15,24.227,24.227,23.778,23.825,240095,0
1996-10-16,23.778,23.891,23.646,23.891,377968,0
1996-10-17,24.027,24.095,23.713,23.778,252183,0
1996-10-18,23.646,23.778,23.509,23.713,342164,0
1996-10-21,23.713,23.891,23.713,23.891,407504,0
1996-10-22,23.825,24.027,23.778,23.959,195261,0
1996-10-23,23.959,23.959,23.646,23.959,307731,0
1996-10-24,23.891,23.959,23.713,23.959,802615,0
1996-10-25,23.825,23.959,23.825,23.959,208572,0
1996-10-28,23.959,24.161,23.825,24.027,561142,0
1996-10-29,24.095,24.59,24.027,24.59,1000014,0
1996-10-30,24.721,24.721,24.542,24.59,408575,0
1996-10-31,24.542,24.79,24.542,24.79,349507,0
1996-11-01,24.832,24.832,24.542,24.59,276363,0
1996-11-04,24.59,24.59,24.342,24.59,1064286,0
1996-11-05,24.721,24.79,24.59,24.59,550889,0
1996-11-06,24.59,24.79,24.542,24.79,579807,0
1996-11-07,24.655,24.903,24.655,24.79,370778,0
1996-11-08,24.79,24.903,24.59,24.79,161443,0
1996-11-11,24.655,24.903,24.655,24.832,345224,0
1996-11-12,24.832,24.832,24.655,24.832,662140,0
1996-11-13,24.655,24.992,24.542,24.542,1034904,0
1996-11-14,24.542,24.655,24.275,24.655,740792,0
1996-11-15,24.655,24.655,24.342,24.407,557927,0
1996-11-18,24.342,24.407,24.095,24.161,344763,0
1996-11-19,24.275,24.342,24.227,24.227,405057,0
1996-11-20,24.227,24.542,23.959,24.542,1100858,0
1996-11-21,24.542,24.655,24.407,24.655,319821,0
1996-11-22,24.721,24.79,24.342,24.542,426326,0
1996-11-25,23.959,24.027,23.577,23.646,3618418,0
1996-11-26,23.646,23.959,23.577,23.916,3906566,0
1996-11-27,23.778,23.847,23.646,23.713,890602,0
1996-11-29,23.713,23.847,23.713,23.778,1649145,0
1996-12-02,23.847,23.916,23.646,23.847,2748319,0
1996-12-03,23.916,23.916,23.378,23.442,1367733,0
1996-12-04,23.329,23.329,22.927,23.06,2131633,0
1996-12-05,23.06,23.06,22.813,22.813,1218231,0
1996-12-06,22.679,22.747,22.432,22.635,718143,0
1996-12-09,22.679,22.747,22.565,22.679,840868,0
1996-12-10,22.679,22.747,22.635,22.679,670096,0
1996-12-11,22.635,22.679,22.432,22.5,759000,0
1996-12-12,22.5,22.565,22.231,22.298,1830784,0
1996-12-13,22.231,22.88,22.231,22.88,3005865,0
1996-12-16,22.88,22.994,22.813,22.927,2198202,0
1996-12-17,22.927,23.15,22.88,22.994,1303620,0
1996-12-18,23.329,23.378,23.128,23.128,1396959,0
1996-12-19,23.196,23.713,23.128,23.713,1018229,0
1996-12-20,24.61,24.61,23.329,23.329,1737439,0
1996-12-23,23.329,23.378,23.128,23.263,1339426,0
1996-12-24,23.263,23.378,23.196,23.378,251266,0
1996-12-26,23.329,23.442,23.329,23.442,317064,0
1996-12-27,23.509,23.847,23.378,23.847,508807,0
1996-12-30,23.916,23.916,23.778,23.847,793892,0
1996-12-31,23.847,23.847,23.713,23.713,621587,0
1997-01-02,23.778,23.778,23.329,23.378,571852,0
1997-01-03,23.442,23.442,23.263,23.378,920289,0
1997-01-06,23.378,23.378,23.06,23.128,1656182,0
1997-01-07,23.06,23.378,22.994,23.378,618371,0
1997-01-08,23.442,23.442,23.128,23.263,739415,0
1997-01-09,23.329,23.442,23.196,23.378,977828,0
1997-01-10,23.128,23.263,23.06,23.196,905752,0
1997-01-13,23.196,23.329,23.06,23.329,2099958,0
1997-01-14,23.442,23.509,23.329,23.509,1378447,0
1997-01-15,23.509,23.778,23.442,23.713,980584,0
1997-01-16,23.713,23.778,23.577,23.713,1327335,0
1997-01-17,23.713,24.027,23.713,24.027,1024192,0
1997-01-20,24.095,24.095,23.916,24.027,630003,0
1997-01-21,23.959,24.161,23.916,24.027,1325038,0
1997-01-22,24.027,24.227,23.959,24.227,1744326,0
1997-01-23,24.342,24.61,24.275,24.475,1161762,0
1997-01-24,24.475,24.475,24.275,24.407,1354727,0
1997-01-27,24.342,24.407,24.161,24.275,1699950,0
1997-01-28,24.342,24.475,24.095,24.227,2711746,0
1997-01-29,24.227,24.275,24.095,24.161,737580,0
1997-01-30,24.161,24.275,24.095,24.227,992518,0
1997-01-31,24.227,24.227,24.027,24.027,621127,0
1997-02-03,24.027,24.095,23.847,23.916,226322,0
1997-02-04,23.916,23.916,23.646,23.778,1047609,0
1997-02-05,23.778,23.778,23.378,23.509,622961,0
1997-02-06,23.442,23.442,23.128,23.196,1837061,0
1997-02-07,23.329,23.329,23.06,23.263,1626191,0
1997-02-10,23.263,23.329,23.196,23.329,836736,0
1997-02-11,23.329,23.509,23.263,23.442,1951217,0
1997-02-12,23.533,23.713,23.442,23.713,1305761,0
1997-02-13,23.713,24.047,23.713,23.981,1663529,0
1997-02-14,23.981,23.981,23.599,23.847,1230472,0
1997-02-18,23.847,23.916,23.666,23.713,652650,0
1997-02-19,23.713,23.847,23.599,23.778,686772,0
1997-02-20,23.713,23.778,23.599,23.666,780577,0
1997-02-21,23.666,23.713,23.533,23.599,966503,0
1997-02-24,23.533,23.713,23.468,23.599,914323,0
1997-02-25,23.533,23.533,23.352,23.468,1430934,0
1997-02-26,23.398,23.468,23.016,23.084,1513259,0
1997-02-27,23.016,23.15,22.948,23.016,1112183,0
1997-02-28,22.88,23.218,22.88,22.948,1135134,0
1997-03-03,22.813,23.016,22.747,22.948,1416549,0
1997-03-04,22.948,23.084,22.88,23.016,1111112,0
1997-03-05,23.016,23.218,23.016,23.084,1415173,0
1997-03-06,23.084,23.15,22.813,23.016,1318920,0
1997-03-07,23.016,23.15,22.948,23.15,1309889,0
1997-03-10,23.15,23.352,23.084,23.352,746605,0
1997-03-11,23.286,23.352,22.813,22.88,815776,0
1997-03-12,22.813,22.948,22.635,22.747,894735,0
1997-03-13,22.635,22.679,22.5,22.565,800164,0
1997-03-14,22.565,22.88,22.565,22.88,877444,0
1997-03-17,22.813,22.88,22.635,22.88,560073,0
1997-03-18,23.016,23.084,22.813,22.88,1134831,0
1997-03-19,22.88,22.88,22.635,22.813,635051,0
1997-03-20,22.813,22.88,22.635,22.747,1053880,0
1997-03-21,22.747,22.813,22.679,22.747,1030466,0
1997-03-24,22.813,22.813,22.747,22.813,1080507,0
1997-03-25,22.88,23.286,22.88,23.016,1247150,0
1997-03-26,23.15,23.218,23.016,23.15,1036435,0
1997-03-27,23.218,23.218,23.016,23.016,1282653,0
1997-03-31,23.016,23.084,22.747,22.88,803837,0
1997-04-01,22.88,23.016,22.747,23.016,2234312,0
1997-04-02,22.88,23.218,22.88,23.016,793892,0
1997-04-03,22.948,23.016,22.813,22.948,707585,0
1997-04-04,22.747,22.88,22.679,22.747,346753,0
1997-04-07,22.813,22.88,22.679,22.813,390211,0
1997-04-08,22.747,22.813,22.565,22.635,1060462,0
1997-04-09,22.679,22.679,22.5,22.565,1098106,0
1997-04-10,22.5,22.635,22.5,22.635,1325958,0
1997-04-11,22.365,22.365,22.163,22.298,751810,0
1997-04-14,22.231,22.298,21.96,21.96,1074691,0
1997-04-15,22.027,22.094,21.781,21.848,989304,0
1997-04-16,21.848,22.231,21.714,22.231,1845170,0
1997-04-17,22.163,22.565,22.163,22.365,1390380,0
1997-04-18,22.432,22.565,22.432,22.432,637807,0
1997-04-21,22.565,22.565,22.094,22.231,645307,0
1997-04-22,22.163,22.298,21.915,22.163,503144,0
1997-04-23,22.231,22.565,22.231,22.432,994508,0
1997-04-24,22.432,22.565,22.094,22.163,739569,0
1997-04-25,22.163,22.163,21.781,21.848,635816,0
1997-04-28,21.781,22.365,21.781,22.298,1041943,0
1997-04-29,22.635,22.679,22.432,22.635,1271021,0
1997-04-30,22.635,22.747,22.432,22.747,984864,0
1997-05-01,22.813,22.88,22.679,22.88,893357,0
1997-05-02,22.948,23.352,22.88,23.352,649740,0
1997-05-05,23.398,23.981,23.286,23.847,1019910,0
1997-05-06,23.916,23.916,23.599,23.666,1196806,0
1997-05-07,23.666,23.713,23.286,23.352,861530,0
1997-05-08,23.352,23.599,23.352,23.398,992214,0
1997-05-09,23.599,23.713,23.352,23.666,1100248,0
1997-05-12,23.713,24.251,23.713,23.847,768184,0
1997-05-13,23.847,23.916,23.533,23.599,2228500,0
1997-05-14,23.689,23.825,23.487,23.623,1628180,0
1997-05-15,23.623,23.689,23.487,23.689,1743102,0
1997-05-16,23.623,23.689,23.352,23.487,1665976,0
1997-05-19,23.487,23.623,23.487,23.557,489529,0
1997-05-20,23.419,23.623,23.286,23.623,527475,0
1997-05-21,23.623,23.689,23.218,23.623,580725,0
1997-05-22,23.623,23.623,23.352,23.487,1476071,0
1997-05-23,23.557,23.623,23.352,23.419,1046534,0
1997-05-27,23.218,23.487,23.15,23.352,604293,0
1997-05-28,23.286,23.378,23.218,23.352,1258322,0
1997-05-29,23.352,23.352,23.218,23.286,1134064,0
1997-05-30,23.218,23.689,23.218,23.689,1863840,0
1997-06-02,23.758,23.758,23.557,23.689,1172627,0
1997-06-03,23.623,23.825,23.623,23.689,551500,0
1997-06-04,23.623,23.689,23.557,23.557,467644,0
1997-06-05,23.623,23.758,23.623,23.689,848675,0
1997-06-06,23.623,23.825,23.623,23.758,826791,0
1997-06-09,23.758,23.825,23.557,23.623,1186401,0
1997-06-10,23.689,23.758,23.487,23.487,883106,0
1997-06-11,23.557,23.689,23.487,23.623,1182115,0
1997-06-12,23.758,24.071,23.689,24.071,3847191,0
1997-06-13,24.071,24.275,24.071,24.138,1142480,0
1997-06-16,24.205,24.275,24.138,24.205,1134982,0
1997-06-17,24.205,24.857,24.005,24.655,2355200,0
1997-06-18,24.59,24.655,24.475,24.542,2340817,0
1997-06-19,24.59,25.193,24.59,25.128,2002324,0
1997-06-20,25.193,25.193,25.059,25.193,1755041,0
1997-06-23,25.128,25.193,24.542,24.542,1802783,0
1997-06-24,24.655,24.745,24.59,24.677,1530704,0
1997-06-25,24.745,24.745,24.275,24.407,1154721,0
1997-06-26,24.475,24.59,24.205,24.407,1214860,0
1997-06-27,24.342,24.655,24.342,24.565,1120447,0
1997-06-30,24.565,25.193,24.431,25.148,2048388,0
1997-07-01,25.284,25.306,24.992,25.038,1340188,0
1997-07-02,25.128,25.353,24.992,25.306,852957,0
1997-07-03,25.442,25.643,25.419,25.508,887850,0
1997-07-07,25.574,25.821,25.217,25.306,1251284,0
1997-07-08,25.442,25.622,25.375,25.552,1146308,0
1997-07-09,25.552,25.643,25.128,25.263,1386707,0
1997-07-10,25.217,25.574,25.217,25.485,1730555,0
1997-07-11,25.552,25.756,25.485,25.508,628015,0
1997-07-14,25.375,25.71,25.375,25.574,977215,0
1997-07-15,25.689,25.847,25.485,25.847,1382273,0
1997-07-16,25.937,26.27,25.912,26.229,1645627,0
1997-07-17,26.229,26.27,25.981,26.026,1689390,0
1997-07-18,26.002,26.002,25.622,25.756,1360084,0
1997-07-21,25.643,25.689,25.419,25.622,1013630,0
1997-07-22,25.552,25.981,25.508,25.912,1377985,0
1997-07-23,25.937,25.937,25.689,25.778,1032914,0
1997-07-24,25.71,25.756,25.306,25.508,1016847,0
1997-07-25,25.574,25.778,25.574,25.689,1101166,0
1997-07-28,25.689,25.937,25.574,25.847,1692297,0
1997-07-29,25.868,26.159,25.868,26.07,1487858,0
1997-07-30,26.002,26.205,26.002,26.07,1613948,0
1997-07-31,26.159,26.654,26.138,26.586,1417314,0
1997-08-01,26.586,26.856,26.409,26.833,2166216,0
1997-08-04,26.833,26.856,26.092,26.27,2102711,0
1997-08-05,26.229,26.428,26.159,26.229,583639,0
1997-08-06,26.205,26.541,26.138,26.428,1785795,0
1997-08-07,26.294,26.498,26.205,26.205,568790,0
1997-08-08,25.868,26.07,25.643,25.847,1151357,0
1997-08-11,25.778,26.229,25.778,26.159,970330,0
1997-08-12,26.07,26.229,26.07,26.205,2268894,0
1997-08-13,26.229,26.338,25.821,25.868,1504846,0
1997-08-14,25.912,26.07,25.664,25.868,1062451,0
1997-08-15,25.733,25.8,25.532,25.532,916312,0
1997-08-18,25.598,25.868,25.462,25.868,979815,0
1997-08-19,26.002,26.249,26.002,26.182,1281887,0
1997-08-20,26.138,26.249,26.092,26.249,1083415,0
1997-08-21,26.182,26.229,26.092,26.138,1308360,0
1997-08-22,26.026,26.092,25.8,26.092,1196347,0
1997-08-25,26.159,26.474,26.07,26.474,1151509,0
1997-08-26,26.428,26.498,26.159,26.182,785477,0
1997-08-27,26.07,26.138,25.868,26.002,879585,0
1997-08-28,25.912,26.229,25.598,26.002,833677,0
1997-08-29,25.912,26.026,25.689,25.689,743087,0
1997-09-02,25.689,26.138,25.664,26.138,1455724,0
1997-09-03,26.249,26.541,25.981,26.338,836892,0
1997-09-04,26.249,26.474,26.229,26.474,895344,0
1997-09-05,26.409,26.498,26.159,26.474,1076222,0
1997-09-08,26.474,26.541,26.182,26.182,784710,0
1997-09-09,26.092,26.409,26.092,26.338,693355,0
1997-09-10,26.338,26.428,26.182,26.182,437038,0
1997-09-11,26.07,26.159,25.868,26.159,632453,0
1997-09-12,26.159,26.586,26.07,26.586,914476,0
1997-09-15,26.586,26.788,26.361,26.498,599089,0
1997-09-16,26.72,27.034,26.409,26.541,1944637,0
1997-09-17,26.72,26.788,26.428,26.474,1073776,0
1997-09-18,26.541,26.743,26.409,26.474,658617,0
1997-09-19,26.338,26.631,26.229,26.541,1237509,0
1997-09-22,26.498,26.924,26.474,26.564,605976,0
1997-09-23,26.654,26.788,26.409,26.498,714319,0
1997-09-24,26.498,26.968,26.474,26.564,853417,0
1997-09-25,26.541,26.788,26.338,26.564,1190835,0
1997-09-26,26.541,26.788,26.498,26.631,782418,0
1997-09-29,26.72,26.72,26.498,26.586,629085,0
1997-09-30,26.564,26.654,26.229,26.229,852656,0
1997-10-01,26.249,26.631,26.229,26.541,817613,0
1997-10-02,26.498,26.992,26.474,26.856,618371,0
1997-10-03,27.213,27.213,26.474,26.631,850053,0
1997-10-06,26.856,26.856,26.654,26.699,455400,0
1997-10-07,26.72,26.901,26.631,26.72,977522,0
1997-10-08,26.743,26.743,26.159,26.249,791597,0
1997-10-09,26.002,26.338,25.868,26.249,909882,0
1997-10-10,26.159,26.229,26.002,26.092,586237,0
1997-10-13,26.138,26.159,25.868,25.937,465960,0
1997-10-14,25.981,26.541,25.981,26.294,1066581,0
1997-10-15,26.138,26.159,25.912,25.981,1481123,0
1997-10-16,25.912,26.249,25.821,26.026,1063826,0
1997-10-17,25.756,26.002,25.733,25.937,751352,0
1997-10-20,26.002,26.474,25.912,26.428,702994,0
1997-10-21,26.249,26.428,26.159,26.338,1057094,0
1997-10-22,26.294,26.338,25.821,26.159,1385025,0
1997-10-23,26.026,26.07,25.532,25.622,650510,0
1997-10-24,25.8,25.868,25.508,25.622,505746,0
1997-10-27,25.532,25.689,24.275,24.275,968035,0
1997-10-28,24.005,25.532,23.646,25.193,3252538,0
1997-10-29,25.238,25.733,25.193,25.689,1874089,0
1997-10-30,25.598,25.912,25.462,25.8,1139418,0
1997-10-31,25.868,25.937,25.462,25.733,1149670,0
1997-11-03,25.868,25.981,25.733,25.981,658773,0
1997-11-04,25.912,25.981,25.598,25.689,931463,0
1997-11-05,25.622,25.622,25.263,25.552,1235675,0
1997-11-06,25.462,25.508,25.193,25.394,933297,0
1997-11-07,24.97,25.394,24.97,25.394,1245317,0
1997-11-10,25.532,25.598,25.375,25.552,1346463,0
1997-11-11,25.868,26.138,25.664,26.07,849440,0
1997-11-12,26.026,26.654,26.026,26.229,979049,0
1997-11-13,26.361,26.498,26.229,26.294,627555,0
1997-11-14,26.428,26.631,26.159,26.452,693355,0
1997-11-17,26.564,27.102,26.428,27.014,1754275,0
1997-11-18,26.924,27.034,26.72,26.901,789761,0
1997-11-19,26.833,27.261,26.766,27.192,1664448,0
1997-11-20,27.213,27.978,27.213,27.776,3412756,0
1997-11-21,27.665,27.798,27.371,27.798,1460007,0
1997-11-24,27.731,27.934,27.597,27.665,989153,0
1997-11-25,27.731,28.07,27.618,27.978,1217926,0
1997-11-26,28.09,28.562,28.046,28.136,1227257,0
1997-11-28,28.001,28.159,27.911,27.911,266415,0
1997-12-01,28.046,28.628,28.001,28.226,1101777,0
1997-12-02,28.226,28.27,27.846,27.978,558388,0
1997-12-03,27.978,28.046,27.597,27.865,636427,0
1997-12-04,27.978,27.978,27.394,27.507,673002,0
1997-12-05,27.461,27.731,27.394,27.618,661982,0
1997-12-08,27.618,27.978,27.53,27.865,516150,0
1997-12-09,27.865,28.001,27.597,27.798,714014,0
1997-12-10,27.665,27.798,27.441,27.575,2546787,0
1997-12-11,27.618,27.687,27.371,27.575,998485,0
1997-12-12,27.687,28.159,27.618,28.159,833220,0
1997-12-15,28.316,29.079,28.159,28.966,973848,0
1997-12-16,28.966,29.035,28.45,28.608,1045770,0
1997-12-17,28.608,28.788,28.405,28.675,627092,0
1997-12-18,28.675,28.944,28.608,28.877,834135,0
1997-12-19,28.741,29.169,28.382,29.01,1083415,0
1997-12-22,28.877,29.932,28.877,29.819,920137,0
1997-12-23,29.842,30.158,29.439,29.819,614851,0
1997-12-24,29.617,29.8,29.55,29.684,331909,0
1997-12-26,29.64,29.8,29.573,29.684,231375,0
1997-12-29,29.8,30.18,29.64,30.158,523037,0
1997-12-30,30.291,30.359,29.8,29.908,939421,0
1997-12-31,29.842,29.842,29.64,29.709,503603,0
1998-01-02,29.8,29.842,29.327,29.64,656170,0
1998-01-05,29.64,29.89,28.92,29.101,2449006,0
1998-01-06,28.92,29.213,28.741,29.145,957320,0
1998-01-07,29.145,29.327,29.01,29.28,947684,0
1998-01-08,29.213,29.998,29.145,29.979,1759938,0
1998-01-09,29.979,29.998,29.842,29.932,990377,0
1998-01-12,29.932,30.044,29.617,29.908,1263063,0
1998-01-13,29.908,29.908,29.439,29.752,1341262,0
1998-01-14,29.8,29.8,29.508,29.752,1201245,0
1998-01-15,29.573,29.573,29.169,29.236,1521979,0
1998-01-16,29.236,29.842,28.808,28.92,1235826,0
1998-01-20,28.562,28.808,28.562,28.675,2389937,0
1998-01-21,28.539,28.966,28.495,28.944,974921,0
1998-01-22,29.035,29.213,28.877,29.035,1112336,0
1998-01-23,29.079,29.236,28.562,28.92,712483,0
1998-01-26,29.035,29.145,28.741,29.01,554715,0
1998-01-27,29.213,29.327,29.101,29.101,1292751,0
1998-01-28,29.236,29.327,28.944,29.079,894735,0
1998-01-29,29.145,29.439,29.01,29.28,1169413,0
1998-01-30,29.213,29.417,29.035,29.079,1059082,0
1998-02-02,28.966,29.349,28.966,29.28,1160083,0
1998-02-03,29.169,29.28,29.145,29.28,461675,0
1998-02-04,29.169,29.349,28.92,29.28,1454957,0
1998-02-05,29.236,29.368,29.101,29.349,1613948,0
1998-02-06,29.28,29.684,29.28,29.684,1149368,0
1998-02-09,29.8,30.044,29.684,29.819,1019144,0
1998-02-10,30.18,30.313,29.89,29.932,1046382,0
1998-02-11,29.89,29.908,29.439,29.573,1052656,0
1998-02-12,29.327,29.731,29.19,29.709,875147,0
1998-02-13,29.64,29.64,29.392,29.596,627401,0
1998-02-17,29.731,30.068,29.596,29.932,785015,0
1998-02-18,29.979,29.979,29.596,29.731,1027406,0
1998-02-19,29.731,29.731,29.392,29.392,1126569,0
1998-02-20,29.526,30.068,29.303,29.979,1612728,0
1998-02-23,29.979,29.998,29.596,29.709,525333,0
1998-02-24,29.731,29.773,29.439,29.64,675909,0
1998-02-25,29.709,29.998,29.664,29.773,508347,0
1998-02-26,29.842,30.068,29.8,30.068,952578,0
1998-02-27,29.998,30.112,29.8,30.112,716461,0
1998-03-02,30.068,30.224,29.932,30.224,534514,0
1998-03-03,30.044,30.224,30.044,30.134,682641,0
1998-03-04,30.18,30.469,30.068,30.45,709115,0
1998-03-05,30.359,30.359,30.044,30.224,561601,0
1998-03-06,30.247,30.583,30.247,30.583,700701,0
1998-03-09,30.469,30.784,30.403,30.763,828169,0
1998-03-10,30.807,31.325,30.763,31.123,652188,0
1998-03-11,31.031,31.188,30.784,31.056,1212872,0
1998-03-12,31.056,31.188,30.807,31.097,1118761,0
1998-03-13,31.031,31.188,30.874,31.056,885858,0
1998-03-16,31.188,31.435,31.167,31.368,642395,0
1998-03-17,31.435,31.909,31.237,31.909,991600,0
1998-03-18,31.841,32.403,31.841,32.313,880655,0
1998-03-19,32.357,32.468,32.043,32.468,653108,0
1998-03-20,32.536,32.917,32.468,32.716,1679142,0
1998-03-23,32.761,32.85,32.582,32.829,625256,0
1998-03-24,32.695,33.031,32.695,32.85,530383,0
1998-03-25,32.829,32.94,32.468,32.516,991600,0
1998-03-26,32.446,32.446,32.11,32.11,876677,0
1998-03-27,32.132,32.2,31.883,31.952,815315,0
1998-03-30,31.841,32.065,31.728,31.794,652956,0
1998-03-31,31.774,32.446,31.774,32.289,1361918,0
1998-04-01,32.178,32.178,31.841,32.065,687231,0
1998-04-02,32.065,32.65,32.043,32.516,709115,0
1998-04-03,32.716,32.716,32.446,32.582,910345,0
1998-04-06,32.716,32.716,32.379,32.468,843014,0
1998-04-07,32.379,32.582,32.065,32.2,848825,0
1998-04-08,32.245,32.245,31.841,31.841,798940,0
1998-04-09,32.11,32.379,32.065,32.379,1032305,0
1998-04-13,32.245,32.245,31.639,31.774,863517,0
1998-04-14,31.909,32.403,31.883,32.379,1314022,0
1998-04-15,32.245,32.245,31.909,32.043,766497,0
1998-04-16,32.043,32.043,31.728,31.952,953189,0
1998-04-17,31.952,32.313,31.883,32.289,1358553,0
1998-04-20,32.11,32.11,31.571,31.774,546602,0
1998-04-21,31.774,31.841,31.571,31.662,963136,0
1998-04-22,31.662,31.728,31.503,31.526,645764,0
1998-04-23,31.435,31.435,30.965,30.965,561601,0
1998-04-24,30.874,31.123,30.517,30.874,1280354,0
1998-04-27,30.403,30.874,30.247,30.539,608886,0
1998-04-28,30.628,30.718,30.45,30.695,652039,0
1998-04-29,30.695,30.874,30.695,30.718,697335,0
1998-04-30,30.853,31.503,30.853,31.368,708962,0
1998-05-01,31.435,31.435,30.718,30.988,736048,0
1998-05-04,31.368,31.705,31.368,31.526,1258014,0
1998-05-05,31.526,31.526,31.368,31.435,554410,0
1998-05-06,31.435,31.503,30.988,30.988,829698,0
1998-05-07,30.965,31.031,30.807,30.853,468868,0
1998-05-08,30.874,31.031,30.853,30.965,553950,0
1998-05-11,30.921,31.031,30.517,30.539,573077,0
1998-05-12,30.403,30.965,30.38,30.921,2113118,0
1998-05-13,30.921,31.056,30.517,30.517,560988,0
1998-05-14,30.56,30.56,30.337,30.403,518750,0
1998-05-15,30.45,30.674,30.337,30.45,857396,0
1998-05-18,30.517,30.65,30.469,30.539,748442,0
1998-05-19,30.539,30.56,30.134,30.158,783793,0
1998-05-20,30.158,30.45,30.134,30.45,744156,0
1998-05-21,30.469,30.539,30.158,30.224,608272,0
1998-05-22,30.337,30.65,30.291,30.469,503603,0
1998-05-26,30.56,30.56,30.291,30.291,699629,0
1998-05-27,30.224,30.337,30.088,30.224,952732,0
1998-05-28,30.38,30.784,30.224,30.74,618371,0
1998-05-29,30.784,31.662,30.784,31.526,1361154,0
1998-06-01,31.593,32.695,31.571,32.672,1228941,0
1998-06-02,32.672,32.761,32.11,32.11,746759,0
1998-06-03,32.223,32.695,32.155,32.245,1010880,0
1998-06-04,32.223,32.424,31.974,32.155,635051,0
1998-06-05,32.11,32.446,32.043,32.424,355323,0
1998-06-08,32.559,32.626,32.223,32.223,476978,0
1998-06-09,32.424,32.761,32.379,32.695,792515,0
1998-06-10,32.695,33.411,32.695,33.28,1111112,0
1998-06-11,33.478,34.334,33.411,33.93,1970807,0
1998-06-12,33.794,33.951,33.435,33.862,1217926,0
1998-06-15,33.884,34.513,33.728,34.222,1197725,0
1998-06-16,34.109,34.133,33.501,33.591,2082662,0
1998-06-17,33.435,33.478,32.94,33.031,1624664,0
1998-06-18,32.897,33.389,32.897,33.031,1061531,0
1998-06-19,32.829,32.94,32.605,32.605,1069030,0
1998-06-22,32.672,33.142,32.289,32.289,1939894,0
1998-06-23,32.829,32.829,32.357,32.493,1315092,0
1998-06-24,32.446,32.716,32.289,32.695,910955,0
1998-06-25,32.829,32.875,32.043,32.178,776905,0
1998-06-26,32.223,32.516,32.043,32.446,1282958,0
1998-06-29,32.672,32.94,32.626,32.626,1616858,0
1998-06-30,32.716,32.761,32.379,32.424,1027099,0
1998-07-01,32.493,32.626,32.357,32.516,830007,0
1998-07-02,32.493,32.672,32.313,32.493,782872,0
1998-07-06,32.516,32.559,32.313,32.379,813781,0
1998-07-07,32.424,32.424,32.065,32.11,453564,0
1998-07-08,32.11,32.155,31.952,31.952,997108,0
1998-07-09,31.952,32.065,31.705,31.728,841788,0
1998-07-10,31.662,32.155,31.639,32.043,1226645,0
1998-07-13,32.155,32.178,31.662,31.794,1249599,0
1998-07-14,31.841,32.065,31.794,31.841,843777,0
1998-07-15,31.841,31.841,31.458,31.705,768641,0
1998-07-16,31.503,31.571,31.325,31.393,1074998,0
1998-07-17,31.458,31.458,31.257,31.346,764509,0
1998-07-20,31.325,31.435,31.237,31.237,503757,0
1998-07-21,31.278,31.639,31.188,31.571,1128253,0
1998-07-22,31.794,32.043,31.728,31.728,930083,0
1998-07-23,31.883,31.952,31.662,31.774,846071,0
1998-07-24,31.841,31.883,31.705,31.774,810265,0
1998-07-27,31.662,32.065,31.662,32.065,1074384,0
1998-07-28,31.999,32.065,31.393,31.841,1508213,0
1998-07-29,31.883,31.999,31.593,31.593,782418,0
1998-07-30,31.639,31.774,31.526,31.705,944928,0
1998-07-31,31.662,31.794,31.123,31.257,1491532,0
1998-08-03,31.257,31.841,30.988,31.841,1398186,0
1998-08-04,31.841,32.065,31.325,31.639,1083566,0
1998-08-05,31.593,31.841,31.257,31.593,2800810,0
1998-08-06,31.435,31.705,31.325,31.571,611331,0
1998-08-07,31.571,32.065,31.393,31.794,1596659,0
1998-08-10,31.952,31.999,31.458,31.841,1146617,0
1998-08-11,32.155,32.155,31.662,31.974,1196193,0
1998-08-12,32.043,33.007,32.043,32.829,1380433,0
1998-08-13,32.761,33.007,32.357,32.672,1076988,0
1998-08-14,32.559,32.897,32.403,32.605,853725,0
1998-08-17,32.379,33.21,32.379,33.142,1460621,0
1998-08-18,33.098,33.21,33.007,33.098,1172779,0
1998-08-19,33.076,33.21,32.94,33.142,1699185,0
1998-08-20,33.142,33.28,33.007,33.21,1561617,0
1998-08-21,33.28,34.133,33.076,33.951,1660162,0
1998-08-24,34.044,34.313,33.906,34.313,939724,0
1998-08-25,34.378,34.737,33.794,33.973,801850,0
1998-08-26,33.973,34.534,33.951,34.175,1479746,0
1998-08-27,34.175,34.737,33.839,34.243,2214116,0
1998-08-28,34.243,34.872,33.951,34.872,3286658,0
1998-08-31,34.805,35.523,34.423,34.444,2855132,0
1998-09-01,34.243,34.534,33.28,34.243,2415340,0
1998-09-02,34.288,34.288,33.031,33.098,1765443,0
1998-09-03,32.988,33.66,32.94,33.411,1117385,0
1998-09-04,33.459,33.748,33.076,33.322,1777685,0
1998-09-08,33.411,34.603,32.988,34.444,1451284,0
1998-09-09,34.558,35.187,34.175,35.187,1724435,0
1998-09-10,35.006,35.187,34.737,34.805,1448226,0
1998-09-11,34.76,35.569,34.737,35.569,1563607,0
1998-09-14,35.635,35.77,35.299,35.388,1514176,0
1998-09-15,35.409,36.445,35.388,36.221,1562991,0
1998-09-16,36.174,36.174,35.569,35.905,2015792,0
1998-09-17,35.84,35.84,35.187,35.32,1442257,0
1998-09-18,35.32,35.635,35.254,35.388,1896434,0
1998-09-21,35.343,35.479,34.984,35.299,993281,0
1998-09-22,35.343,35.457,35.075,35.343,1046534,0
1998-09-23,35.702,35.77,35.457,35.77,1331468,0
1998-09-24,35.635,35.635,34.737,35.006,1024655,0
1998-09-25,35.03,35.905,34.872,35.03,2733935,0
1998-09-28,35.097,35.254,34.917,34.984,1070712,0
1998-09-29,35.006,35.905,34.984,35.882,2276394,0
1998-09-30,35.882,36.601,35.77,36.558,2753829,0
1998-10-01,36.558,37.005,36.329,36.803,1779369,0
1998-10-02,36.826,37.903,36.826,37.072,4419810,0
1998-10-05,37.253,38.262,37.117,37.903,2946645,0
1998-10-06,37.834,38.082,37.567,37.903,2930424,0
1998-10-07,38.198,38.756,37.702,38.262,3112215,0
1998-10-08,38.04,39.227,37.971,39.047,3283448,0
1998-10-09,38.734,38.734,37.363,37.41,2570203,0
1998-10-12,37.229,37.229,35.299,35.59,2593002,0
1998-10-13,36.151,36.736,35.725,36.691,1848535,0
1998-10-14,37.363,38.106,37.253,37.319,1619612,0
1998-10-15,37.229,37.882,36.646,37.319,1487705,0
1998-10-16,37.634,37.634,36.061,36.489,1510659,0
1998-10-19,36.445,36.669,35.972,35.972,794963,0
1998-10-20,36.329,36.419,35.32,35.343,1627265,0
1998-10-21,35.479,35.702,34.693,35.32,1671486,0
1998-10-22,35.343,35.84,35.299,35.635,1407521,0
1998-10-23,35.77,35.84,35.097,35.32,1023123,0
1998-10-26,34.805,35.075,34.558,34.76,1038577,0
1998-10-27,34.872,34.872,34.492,34.827,987010,0
1998-10-28,34.872,35.254,34.603,34.984,1263217,0
1998-10-29,35.075,35.21,34.534,34.827,1183032,0
1998-10-30,35.006,35.792,34.872,35.725,1248527,0
1998-11-02,35.725,35.905,35.21,35.84,2068583,0
1998-11-03,35.702,35.702,35.075,35.141,2422989,0
1998-11-04,35.299,35.635,34.603,34.669,2059253,0
1998-11-05,34.603,34.737,34.064,34.175,1948308,0
1998-11-06,34.175,34.624,34.064,34.444,1085554,0
1998-11-09,34.534,34.558,34.222,34.313,2475936,0
1998-11-10,34.669,35.254,34.624,34.895,1995134,0
1998-11-11,35.03,35.03,34.423,34.693,972931,0
1998-11-12,34.827,34.827,34.444,34.737,1232461,0
1998-11-13,35.03,35.388,34.782,35.006,1067193,0
1998-11-16,35.006,35.523,35.006,35.299,959156,0
1998-11-17,35.21,35.523,35.075,35.097,998180,0
1998-11-18,35.254,35.254,34.872,34.984,960537,0
1998-11-19,35.03,35.254,34.558,34.939,769101,0
1998-11-20,35.32,35.409,34.939,35.409,1173544,0
1998-11-23,35.254,35.299,34.827,35.097,1124120,0
1998-11-24,35.141,35.457,34.984,35.187,1542796,0
1998-11-25,35.659,35.815,35.388,35.635,1408898,0
1998-11-27,35.523,35.612,35.299,35.299,250347,0
1998-11-30,35.097,35.409,34.782,34.872,1901177,0
1998-12-01,34.984,35.075,34.782,34.827,4595939,0
1998-12-02,34.737,34.76,34.064,34.199,2943278,0
1998-12-03,33.862,33.951,33.322,33.569,2745109,0
1998-12-04,33.614,33.862,33.501,33.862,2591012,0
1998-12-07,33.862,33.862,33.411,33.501,1463374,0
1998-12-08,33.639,34.064,33.435,33.748,3953849,0
1998-12-09,33.884,33.884,33.322,33.478,2459717,0
1998-12-10,33.435,33.614,33.299,33.549,2172645,0
1998-12-11,34.133,34.199,33.681,34.109,1639965,0
1998-12-14,34.064,34.669,34.044,34.354,1258628,0
1998-12-15,34.264,34.467,34.044,34.423,1435523,0
1998-12-16,34.467,34.693,34.133,34.558,1245621,0
1998-12-17,34.693,35.187,34.669,35.187,1116928,0
1998-12-18,35.03,35.84,34.984,35.77,1856493,0
1998-12-21,35.77,35.77,35.5,35.659,1275767,0
1998-12-22,35.457,35.523,35.254,35.343,1473319,0
1998-12-23,35.343,35.702,35.254,35.702,1339426,0
1998-12-24,35.612,35.972,35.569,35.725,1186094,0
1998-12-28,35.725,35.905,35.612,35.815,913405,0
1998-12-29,35.815,35.882,35.569,35.77,818834,0
1998-12-30,35.815,35.905,35.702,35.815,732529,0
1998-12-31,35.815,35.948,35.659,35.702,544003,0
1999-01-04,35.702,36.399,35.659,35.972,1267350,0
1999-01-05,35.882,36.13,35.702,35.84,2697823,0
1999-01-06,35.815,36.086,35.815,36.038,1800641,0
1999-01-07,35.972,36.151,35.815,36.038,1414251,0
1999-01-08,36.038,36.13,35.457,35.659,2894919,0
1999-01-11,35.457,35.569,34.984,35.187,1346006,0
1999-01-12,35.187,35.5,35.141,35.32,1548304,0
1999-01-13,35.299,36.086,35.299,35.569,1266585,0
1999-01-14,35.5,35.5,34.76,35.388,1155335,0
1999-01-15,35.659,35.659,35.5,35.612,1855426,0
1999-01-19,35.457,35.5,35.006,35.343,939113,0
1999-01-20,35.343,35.457,35.254,35.457,1493829,0
1999-01-21,35.457,35.659,35.32,35.409,1328558,0
1999-01-22,35.343,35.457,35.097,35.388,763134,0
1999-01-25,35.187,35.523,35.187,35.343,982266,0
1999-01-26,35.32,35.343,34.895,35.006,1707602,0
1999-01-27,35.03,35.097,34.423,34.423,641015,0
1999-01-28,34.513,34.669,34.133,34.513,736048,0
1999-01-29,34.378,34.513,33.299,34.444,1842569,0
1999-02-01,34.444,34.467,33.549,33.994,959311,0
1999-02-02,33.435,33.728,32.94,33.142,3217190,0
1999-02-03,33.031,33.232,32.536,32.626,2808615,0
1999-02-04,32.626,32.626,32.11,32.11,1733002,0
1999-02-05,32.043,33.232,32.043,32.917,2105004,0
1999-02-08,33.031,33.501,32.829,33.501,1600942,0
1999-02-09,33.569,33.614,33.299,33.411,1086777,0
1999-02-10,33.728,33.884,33.591,33.794,1617166,0
1999-02-11,33.794,33.794,33.28,33.478,2098732,0
1999-02-12,33.189,33.255,32.403,32.559,1608288,0
1999-02-16,32.403,32.829,32.403,32.829,1112641,0
1999-02-17,32.695,33.748,32.672,33.369,1262756,0
1999-02-18,33.322,33.994,33.28,33.748,1535142,0
1999-02-19,33.549,33.591,33.189,33.322,1093362,0
1999-02-22,33.189,33.501,32.988,33.189,1202621,0
1999-02-23,33.007,33.255,32.626,32.626,1373392,0
1999-02-24,32.626,33.031,32.468,32.516,913554,0
1999-02-25,32.559,32.807,31.909,32.155,938346,0
1999-02-26,32.155,32.313,31.684,31.999,762368,0
1999-03-01,31.999,32.11,31.593,32.021,1489696,0
1999-03-02,32.065,32.446,31.952,32.2,1048066,0
1999-03-03,32.2,32.268,31.999,32.268,1152274,0
1999-03-04,32.268,32.988,32.11,32.917,901012,0
1999-03-05,33.322,33.639,33.12,33.189,907438,0
1999-03-08,33.189,33.255,32.468,32.94,1046841,0
1999-03-09,32.672,32.807,31.818,31.818,1306216,0
1999-03-10,31.952,32.582,31.952,32.065,1157018,0
1999-03-11,32.065,33.369,32.021,33.255,1855884,0
1999-03-12,33.389,34.044,33.369,33.884,1863074,0
1999-03-15,33.549,33.794,33.369,33.435,661982,0
1999-03-16,33.369,33.389,33.076,33.232,1066885,0
1999-03-17,33.255,33.255,32.988,33.076,904834,0
1999-03-18,32.94,33.435,32.917,33.076,781191,0
1999-03-19,32.626,32.988,32.468,32.559,1431085,0
1999-03-22,32.516,32.761,32.132,32.2,846071,0
1999-03-23,32.155,32.582,31.909,32.021,1288163,0
1999-03-24,32.132,32.626,32.065,32.559,2123368,0
1999-03-25,32.626,32.761,32.403,32.626,1067193,0
1999-03-26,32.559,32.626,32.132,32.379,905599,0
1999-03-29,32.516,32.626,31.909,31.952,1246081,0
1999-03-30,31.794,31.818,30.897,31.278,1327029,0
1999-03-31,31.278,31.593,30.45,30.83,1501629,0
1999-04-01,30.942,31.794,30.784,31.325,1652512,0
1999-04-05,31.794,31.841,31.346,31.458,1004147,0
1999-04-06,31.458,31.503,30.718,30.942,830922,0
1999-04-07,30.874,31.008,30.403,30.65,1375690,0
1999-04-08,30.65,31.435,30.628,31.031,2100263,0
1999-04-09,30.65,30.942,30.517,30.628,1311726,0
1999-04-12,30.539,30.942,30.517,30.718,1407828,0
1999-04-13,30.65,30.695,30.022,30.088,2240434,0
1999-04-14,30.158,30.313,29.213,29.327,1364366,0
1999-04-15,29.819,30.45,29.664,30.269,1702707,0
1999-04-16,30.469,30.65,29.819,30.158,2029721,0
1999-04-19,30.158,30.695,30.158,30.224,2642274,0
1999-04-20,30.38,31.097,30.224,30.83,3754456,0
1999-04-21,30.517,30.65,30.088,30.38,2520619,0
1999-04-22,30.942,31.008,30.224,30.517,1913114,0
1999-04-23,30.517,30.517,30.022,30.022,1151660,0
1999-04-26,30.068,30.158,29.819,29.819,1685872,0
1999-04-27,30.38,30.65,30.201,30.45,2454053,0
1999-04-28,30.45,31.278,30.45,31.078,2691549,0
1999-04-29,31.346,31.794,31.078,31.435,3446879,0
1999-04-30,31.503,31.571,31.147,31.503,2169428,0
1999-05-03,31.435,31.841,31.435,31.794,1240265,0
1999-05-04,31.705,31.705,30.965,31.008,949365,0
1999-05-05,30.942,31.008,30.718,30.897,1452050,0
1999-05-06,30.763,31.346,30.763,31.325,1512954,0
1999-05-07,31.237,31.325,30.83,30.897,2666302,0
1999-05-10,30.897,30.942,30.718,30.874,1127333,0
1999-05-11,30.874,31.147,30.83,31.078,2475936,0
1999-05-12,31.031,31.147,30.674,30.763,2683133,0
1999-05-13,30.897,31.818,30.853,31.639,2319853,0
1999-05-14,31.167,31.571,31.097,31.526,1581357,0
1999-05-17,31.393,32.065,31.278,31.952,2459257,0
1999-05-18,31.883,32.245,31.593,31.883,1628485,0
1999-05-19,31.952,32.379,31.952,32.379,823883,0
1999-05-20,32.94,33.031,32.695,32.988,1950451,0
1999-05-21,32.94,33.098,32.94,33.031,1341724,0
1999-05-24,32.988,33.951,32.988,33.728,1452509,0
1999-05-25,33.951,34.467,33.884,34.155,1987176,0
1999-05-26,34.334,34.782,34.264,34.76,2386112,0
1999-05-27,34.737,34.737,34.02,34.133,2292004,0
1999-05-28,34.085,34.467,33.973,34.264,746911,0
1999-06-01,34.155,34.155,33.884,34.155,1775851,0
1999-06-02,34.155,34.264,33.973,34.133,1806914,0
1999-06-03,34.044,34.085,33.549,33.728,1600942,0
1999-06-04,33.704,33.973,33.704,33.906,1014704,0
1999-06-07,33.794,34.199,33.794,34.133,1047760,0
1999-06-08,34.02,34.02,33.704,33.728,1463683,0
1999-06-09,33.728,33.884,33.66,33.772,730234,0
1999-06-10,33.639,33.66,32.85,32.94,1346614,0
1999-06-11,33.098,33.142,32.605,32.695,823120,0
1999-06-14,32.85,33.411,32.85,33.299,1207210,0
1999-06-15,33.299,34.133,33.189,33.951,839646,0
1999-06-16,34.085,34.378,33.951,33.951,1008586,0
1999-06-17,33.66,33.951,33.524,33.591,646526,0
1999-06-18,33.28,33.411,32.917,32.94,1559932,0
1999-06-21,32.94,32.988,32.245,32.245,787618,0
1999-06-22,32.245,32.785,32.245,32.379,1288312,0
1999-06-23,32.379,32.403,32.132,32.289,1048217,0
1999-06-24,32.289,32.379,31.841,31.952,1091983,0
1999-06-25,31.952,32.043,31.413,31.503,915546,0
1999-06-28,31.639,31.952,31.526,31.753,799095,0
1999-06-29,31.794,31.883,31.526,31.883,1847312,0
1999-06-30,31.841,31.841,30.763,30.921,1670722,0
1999-07-01,30.897,31.213,30.674,30.853,1821603,0
1999-07-02,30.853,30.921,30.607,30.674,1394057,0
1999-07-06,30.674,31.325,30.539,31.257,1254188,0
1999-07-07,31.458,31.571,31.097,31.571,1061073,0
1999-07-08,31.257,31.662,30.853,31.097,1263831,0
1999-07-09,31.078,31.458,31.008,31.257,656170,0
1999-07-12,31.526,31.526,31.167,31.278,616535,0
1999-07-13,31.278,31.705,31.278,31.593,1012256,0
1999-07-14,31.639,31.794,31.458,31.662,2704859,0
1999-07-15,31.794,32.065,31.753,31.909,1016541,0
1999-07-16,31.883,31.909,31.503,31.571,761146,0
1999-07-19,31.818,31.818,31.503,31.818,716001,0
1999-07-20,31.794,32.132,31.753,31.883,915699,0
1999-07-21,31.818,31.952,31.526,31.841,945691,0
1999-07-22,31.841,31.952,31.593,31.883,923045,0
1999-07-23,31.999,32.043,31.794,31.909,774611,0
1999-07-26,31.909,32.245,31.818,32.2,1803089,0
1999-07-27,32.2,32.245,31.999,32.065,980427,0
1999-07-28,31.753,31.794,31.078,31.097,1307135,0
1999-07-29,30.403,30.403,29.8,29.8,3531348,0
1999-07-30,29.864,30.224,29.864,30.068,1997275,0
1999-08-02,30.112,30.359,29.998,30.112,2168661,0
1999-08-03,30.224,30.224,29.8,30.044,2133314,0
1999-08-04,30.291,30.784,30.247,30.469,1638739,0
1999-08-05,30.807,31.257,30.65,30.784,2400955,0
1999-08-06,30.763,30.965,30.674,30.718,1263676,0
1999-08-09,30.674,30.718,30.469,30.469,785627,0
1999-08-10,30.469,30.965,30.359,30.921,1666135,0
1999-08-11,30.921,31.078,30.807,31.031,3026365,0
1999-08-12,31.097,31.097,30.403,30.494,905139,0
1999-08-13,30.695,30.784,30.539,30.674,621587,0
1999-08-16,30.674,30.674,30.201,30.494,797256,0
1999-08-17,30.494,30.539,30.158,30.45,784710,0
1999-08-18,30.247,30.403,30.022,30.201,1876695,0
1999-08-19,30.158,31.213,30.134,31.078,2340053,0
1999-08-20,31.123,31.932,31.097,31.883,1418386,0
1999-08-23,31.999,32.178,31.639,31.932,1349522,0
1999-08-24,31.999,33.098,31.999,32.785,2388099,0
1999-08-25,33.142,33.345,32.964,33.322,2483282,0
1999-08-26,33.21,33.389,33.189,33.28,2456505,0
1999-08-27,33.142,33.255,33.031,33.142,1103154,0
1999-08-30,33.076,33.189,32.716,32.785,608886,0
1999-08-31,33.076,33.28,32.94,33.007,1827572,0
1999-09-01,33.007,33.21,33.007,33.21,1445624,0
1999-09-02,33.031,33.189,32.94,33.098,1261841,0
1999-09-03,33.28,33.569,33.21,33.569,757929,0
1999-09-07,33.569,33.569,32.785,32.94,1295355,0
1999-09-08,32.761,32.897,32.559,32.716,949515,0
1999-09-09,32.559,33.098,32.379,33.007,816234,0
1999-09-10,32.964,33.681,32.964,33.345,1060614,0
1999-09-13,33.076,33.28,33.076,33.21,579350,0
1999-09-14,33.142,33.189,32.94,32.964,1529173,0
1999-09-15,32.94,33.098,32.716,32.716,1309430,0
1999-09-16,32.761,32.761,32.132,32.245,1516168,0
1999-09-17,32.11,32.223,31.932,32.065,1754425,0
1999-09-20,32.424,32.672,32.245,32.379,903918,0
1999-09-21,32.245,32.245,31.593,31.818,991293,0
1999-09-22,31.818,31.841,31.346,31.593,1223432,0
1999-09-23,31.526,31.593,30.807,30.965,1871488,0
1999-09-24,30.494,31.097,30.45,30.695,1405379,0
1999-09-27,30.853,30.921,30.56,30.56,968341,0
1999-09-28,30.56,30.56,29.979,30.403,991906,0
1999-09-29,30.403,31.167,30.403,31.123,1880216,0
1999-09-30,31.123,31.705,31.123,31.639,1472556,0
1999-10-01,31.639,32.065,31.031,32.065,969412,0
1999-10-04,32.223,32.716,32.223,32.65,701157,0
1999-10-05,32.716,32.829,31.571,31.794,1612422,0
1999-10-06,31.841,32.043,31.753,31.932,1208589,0
1999-10-07,31.841,31.952,31.213,31.325,543391,0
1999-10-08,31.346,31.932,31.123,31.123,1245773,0
1999-10-11,31.078,31.257,30.807,30.921,1414867,0
1999-10-12,30.807,30.921,30.494,30.56,1543251,0
1999-10-13,30.674,30.874,30.403,30.607,1616243,0
1999-10-14,30.853,31.571,30.674,31.503,1547691,0
1999-10-15,31.413,31.458,30.628,30.807,1196955,0
1999-10-18,30.695,30.807,30.56,30.674,781649,0
1999-10-19,30.874,30.921,30.359,30.403,1021132,0
1999-10-20,30.494,30.56,29.979,30.269,1196806,0
1999-10-21,30.403,30.539,29.908,30.201,1146155,0
1999-10-22,30.134,30.158,29.819,29.954,1834917,0
1999-10-25,29.979,30.158,29.842,29.954,971247,0
1999-10-26,29.954,30.201,29.842,30.022,1098409,0
1999-10-27,30.134,31.571,30.022,31.346,1758864,0
1999-10-28,31.841,31.952,31.413,31.883,1523052,0
1999-10-29,31.883,32.468,31.753,32.468,2073945,0
1999-11-01,32.379,32.379,32.065,32.223,1042862,0
1999-11-02,32.516,32.716,32.468,32.559,1258014,0
1999-11-03,32.605,32.605,32.178,32.379,1212417,0
1999-11-04,32.313,32.357,31.346,31.818,1190686,0
1999-11-05,32.132,32.245,31.639,31.753,1274849,0
1999-11-08,31.593,32.11,31.593,31.794,711870,0
1999-11-09,31.639,31.705,31.188,31.393,2331942,0
1999-11-10,30.718,31.188,30.65,30.784,1861236,0
1999-11-11,30.763,31.237,30.763,31.123,1055411,0
1999-11-12,31.123,31.257,30.718,30.874,1007822,0
1999-11-15,30.874,30.965,30.45,30.763,671318,0
1999-11-17,30.607,30.965,30.45,30.921,828016,0
1999-11-18,30.921,30.965,30.45,30.517,1085405,0
1999-11-19,30.359,30.763,30.247,30.403,1806914,0
1999-11-22,30.403,30.403,30.134,30.134,1226799,0
1999-11-23,30.224,30.291,29.819,29.819,1678068,0
1999-11-24,29.998,30.068,29.752,29.752,996801,0
1999-11-26,29.998,29.998,29.709,29.819,335125,0
1999-11-29,29.573,29.596,28.539,28.698,2116941,0
1999-11-30,28.628,29.752,28.584,29.368,1846851,0
1999-12-01,29.19,29.236,28.944,28.989,1001087,0
1999-12-02,28.989,29.327,28.718,28.764,1294585,0
1999-12-03,28.92,29.573,28.92,29.101,1392525,0
1999-12-06,29.101,29.327,28.718,28.966,881577,0
1999-12-07,28.989,29.124,28.18,28.293,1482349,0
1999-12-08,28.405,28.473,27.687,27.934,1467658,0
1999-12-09,28.248,28.293,27.575,27.687,1992689,0
1999-12-10,27.911,28.046,27.687,27.821,1094586,0
1999-12-13,27.821,27.821,27.102,27.283,1268882,0
1999-12-14,27.102,27.821,27.102,27.756,1774166,0
1999-12-15,27.731,28.584,27.731,28.18,2679919,0
1999-12-16,28.248,28.248,27.575,27.821,2202329,0
1999-12-17,28.114,29.349,28.046,28.855,3481767,0
1999-12-20,28.539,28.855,28.539,28.651,1386404,0
1999-12-21,28.52,29.483,28.405,29.236,1799109,0
1999-12-22,29.169,29.236,28.877,28.989,822813,0
1999-12-23,29.124,29.417,29.055,29.28,692281,0
1999-12-27,29.28,29.483,28.989,28.989,902079,0
1999-12-28,28.989,29.46,28.989,29.349,932835,0
1999-12-29,29.349,29.349,28.989,29.19,1258472,0
1999-12-30,28.989,29.483,28.989,29.349,965282,0
1999-12-31,29.19,29.236,28.92,29.055,509572,0
2000-01-03,28.989,29.01,27.865,27.978,1736678,0
2000-01-04,27.934,28.698,27.687,28.405,1391144,0
2000-01-05,28.698,29.979,28.405,29.573,2984746,0
2000-01-06,29.998,30.517,29.842,30.359,1807070,0
2000-01-07,30.65,31.237,30.583,31.167,2427277,0
2000-01-10,31.188,31.237,30.965,31.123,1661387,0
2000-01-11,30.718,31.056,30.517,30.718,1454039,0
2000-01-12,30.695,31.303,30.695,31.078,1148600,0
2000-01-13,31.123,31.639,30.921,31.346,1319528,0
2000-01-14,31.346,31.728,31.167,31.55,1758712,0
2000-01-18,31.167,31.303,30.763,31.056,1048524,0
2000-01-19,31.303,31.909,31.123,31.909,1551212,0
2000-01-20,32.065,32.379,31.818,32.357,1547229,0
2000-01-21,32.536,33.031,32.468,32.761,1639965,0
2000-01-24,32.897,33.411,32.716,33.189,1682199,0
2000-01-25,33.322,33.591,32.65,33.076,1720456,0
2000-01-26,33.12,33.591,32.988,33.232,1222512,0
2000-01-27,33.189,33.549,32.85,33.549,1482193,0
2000-01-28,33.411,33.411,32.559,33.031,1192982,0
2000-01-31,33.031,33.591,32.761,33.478,1212259,0
2000-02-01,33.411,33.549,32.94,33.369,895501,0
2000-02-02,33.369,33.411,32.65,32.785,1308360,0
2000-02-03,32.785,33.255,32.2,32.536,2611975,0
2000-02-04,32.178,32.245,31.078,31.188,1518156,0
2000-02-07,31.167,31.818,30.583,30.763,1241643,0
2000-02-08,30.83,31.774,30.784,31.056,2266141,0
2000-02-09,30.539,30.965,30.359,30.426,2225588,0
2000-02-10,30.494,30.628,29.864,29.932,2021912,0
2000-02-11,30.158,30.313,29.731,29.979,1238889,0
2000-02-14,30.426,30.426,29.932,30.158,1261538,0
2000-02-15,30.022,30.359,29.684,29.752,1053729,0
2000-02-16,29.842,29.932,29.573,29.932,1083415,0
2000-02-17,30.313,30.38,29.932,30.247,1698572,0
2000-02-18,30.494,30.494,30.088,30.269,2191617,0
2000-02-22,30.158,30.359,29.617,29.664,1851447,0
2000-02-23,29.439,29.439,28.808,29.124,1892453,0
2000-02-24,28.989,28.989,27.978,28.339,1516778,0
2000-02-25,28.248,28.473,27.597,27.756,1298258,0
2000-02-28,27.776,28.628,27.641,28.382,1370184,0
2000-02-29,28.405,28.562,28.159,28.405,1211651,0
2000-03-01,28.764,28.855,27.665,28.159,1472556,0
2000-03-02,28.001,28.45,27.978,28.18,817613,0
2000-03-03,28.293,29.101,28.293,28.92,1107131,0
2000-03-06,28.764,29.101,28.001,28.764,2386877,0
2000-03-07,28.764,29.392,27.846,28.07,2394377,0
2000-03-08,28.114,28.741,27.821,27.887,1730707,0
2000-03-09,27.887,28.07,27.304,27.776,1598955,0
2000-03-10,27.53,27.597,26.788,27.172,2049000,0
2000-03-13,26.879,27.53,26.879,27.238,2152902,0
2000-03-14,27.371,27.665,27.283,27.461,2234926,0
2000-03-15,27.461,28.989,27.461,28.944,2108526,0
2000-03-16,29.101,31.031,29.101,30.269,1909134,0
2000-03-17,30.313,30.359,29.327,29.439,2143568,0
2000-03-20,29.213,29.28,28.698,28.855,1210422,0
2000-03-21,28.855,29.101,28.248,28.628,1862614,0
2000-03-22,28.248,28.562,27.776,28.382,1799261,0
2000-03-23,28.405,29.526,28.248,28.989,5782949,0
2000-03-24,29.213,29.573,28.855,29.28,1971567,0
2000-03-27,29.124,30.201,29.124,29.842,1746624,0
2000-03-28,29.864,29.979,29.349,29.349,1807983,0
2000-03-29,29.508,30.45,29.508,30.201,2351223,0
2000-03-30,30.158,30.426,30.088,30.313,3009994,0
2000-03-31,30.247,31.008,30.068,30.763,1915104,0
2000-04-03,30.763,31.639,30.718,31.639,1981821,0
2000-04-04,31.639,33.232,31.55,32.94,3874887,0
2000-04-05,32.94,33.189,31.413,31.55,1789316,0
2000-04-06,31.639,31.818,30.807,30.942,1729944,0
2000-04-07,30.784,31.257,30.38,30.628,1557943,0
2000-04-10,30.494,31.728,30.45,31.662,1509743,0
2000-04-11,31.728,32.536,31.728,32.313,1989011,0
2000-04-12,32.357,33.345,32.313,33.053,2506697,0
2000-04-13,32.917,33.906,32.695,33.591,2621311,0
2000-04-14,33.549,33.994,31.883,32.11,2256043,0
2000-04-17,32.132,33.007,31.952,32.536,1881744,0
2000-04-18,32.516,32.829,31.413,31.705,1692910,0
2000-04-19,31.841,32.178,31.167,32.178,1543405,0
2000-04-20,32.516,33.098,32.403,33.098,2195290,0
2000-04-24,33.098,33.973,33.098,33.818,1494284,0
2000-04-25,33.818,34.849,33.681,34.288,1864909,0
2000-04-26,34.669,35.254,34.423,34.895,2694305,0
2000-04-27,34.693,34.737,34.044,34.423,1799880,0
2000-04-28,34.109,34.109,33.232,33.681,2111282,0
2000-05-01,33.681,34.467,32.94,34.264,2447628,0
2000-05-02,34.264,34.444,33.098,33.232,1742184,0
2000-05-03,33.165,33.639,32.94,33.322,909882,0
2000-05-04,33.232,34.513,32.807,33.93,1469802,0
2000-05-05,33.973,34.109,33.142,33.862,1215933,0
2000-05-08,34.199,35.546,33.973,34.334,2569589,0
2000-05-09,34.334,34.669,34.199,34.558,1784268,0
2000-05-10,34.669,36.061,34.669,35.84,3782616,0
2000-05-11,35.84,36.916,35.59,36.916,2819327,0
2000-05-12,36.803,36.849,35.5,35.972,1711121,0
2000-05-15,36.038,36.579,35.84,36.469,1290150,0
2000-05-16,36.534,36.534,35.141,35.432,2197128,0
2000-05-17,35.299,35.299,34.444,34.961,1586408,0
2000-05-18,34.805,35.702,34.805,35.367,1581049,0
2000-05-19,35.254,36.445,35.254,36.329,2037676,0
2000-05-22,36.329,37.095,36.239,36.939,2163001,0
2000-05-23,36.892,36.892,35.075,35.299,2385501,0
2000-05-24,35.141,35.882,34.805,35.187,2384122,0
2000-05-25,35.479,35.479,34.693,34.984,1551975,0
2000-05-26,34.58,35.905,34.288,35.367,2327046,0
2000-05-30,35.546,35.546,34.264,34.534,2389937,0
2000-05-31,34.403,34.849,34.313,34.444,1619000,0
2000-06-01,34.354,34.58,33.862,34.354,1575697,0
2000-06-02,34.288,34.313,33.884,34.109,2054046,0
2000-06-05,33.862,33.884,33.142,33.478,1012565,0
2000-06-06,33.591,34.624,33.591,34.222,1995134,0
2000-06-07,34.513,34.534,33.951,34.175,805825,0
2000-06-08,34.288,34.693,34.288,34.444,1269186,0
2000-06-09,34.693,35.32,34.669,35.187,1151817,0
2000-06-12,35.299,35.479,35.097,35.187,995582,0
2000-06-13,35.479,35.77,35.388,35.659,1449295,0
2000-06-14,35.905,35.905,35.21,35.479,1327182,0
2000-06-15,35.5,36.174,35.5,35.905,1626346,0
2000-06-16,35.77,36.759,35.77,36.445,2316181,0
2000-06-19,36.579,36.691,35.948,36.13,1659553,0
2000-06-20,35.905,35.995,34.895,35.388,2619169,0
2000-06-21,35.432,35.882,35.187,35.299,2264610,0
2000-06-22,35.254,35.254,34.467,34.693,2388256,0
2000-06-23,34.737,35.299,34.693,35.097,1350748,0
2000-06-26,35.097,35.141,34.624,34.961,1318461,0
2000-06-27,34.805,34.895,33.772,34.109,2005386,0
2000-06-28,34.288,34.961,33.478,34.917,2112654,0
2000-06-29,34.737,35.21,34.109,34.109,1164670,0
2000-06-30,34.109,35.075,33.098,33.322,2201104,0
2000-07-03,33.478,34.624,33.478,34.109,575064,0
2000-07-05,34.222,34.669,33.369,33.478,1194665,0
2000-07-06,33.591,34.354,33.549,34.354,1349984,0
2000-07-07,34.313,35.77,34.313,35.479,2627125,0
2000-07-10,35.612,36.354,35.612,35.905,1742492,0
2000-07-11,35.612,36.354,35.59,36.288,1547691,0
2000-07-12,36.13,36.174,35.882,35.995,1068417,0
2000-07-13,35.995,36.288,35.815,36.239,864128,0
2000-07-14,36.288,36.669,35.702,35.84,1216389,0
2000-07-17,35.702,36.288,35.702,36.018,2047317,0
2000-07-18,36.108,36.892,36.061,36.691,936511,0
2000-07-19,36.803,38.286,36.759,37.882,2546332,0
2000-07-20,37.971,37.971,36.892,36.916,2658345,0
2000-07-21,37.253,37.613,36.759,36.803,1036894,0
2000-07-24,36.669,36.939,36.221,36.892,825106,0
2000-07-25,36.803,37.613,36.759,37.499,1137737,0
2000-07-26,37.433,37.475,36.916,36.916,1372479,0
2000-07-27,36.939,37.702,36.939,37.386,1791156,0
2000-07-28,37.298,37.567,37.029,37.253,1253274,0
2000-07-31,37.253,37.613,36.239,36.469,1496733,0
2000-08-01,36.759,37.542,36.759,37.433,1159160,0
2000-08-02,37.475,38.51,37.386,38.42,3298294,0
2000-08-03,38.286,39.968,38.239,39.699,4402669,0
2000-08-04,39.386,40.195,38.824,40.059,3925081,0
2000-08-07,39.968,41.092,39.879,40.913,2475018,0
2000-08-08,40.981,41.451,40.6,41.361,2548472,0
2000-08-09,41.272,41.43,40.239,40.329,3037388,0
2000-08-10,40.442,40.442,39.767,40.352,1570031,0
2000-08-11,40.329,41.071,40.282,40.55,1725810,0
2000-08-14,40.642,41.295,40.51,41.227,3086812,0
2000-08-15,41.071,41.788,40.933,41.295,1996666,0
2000-08-16,41.564,41.564,41.047,41.047,1324126,0
2000-08-17,41.272,41.564,40.933,41.385,1293975,0
2000-08-18,41.227,41.607,41.001,41.451,1084025,0
2000-08-21,41.473,41.677,41.113,41.519,1272094,0
2000-08-22,41.519,42.036,41.339,41.899,1571563,0
2000-08-23,41.744,42.733,41.677,42.461,1789468,0
2000-08-24,42.305,42.349,42.012,42.012,2112808,0
2000-08-25,41.989,42.126,41.72,41.989,1464601,0
2000-08-28,42.08,43.09,42.012,42.733,1613799,0
2000-08-29,42.642,43.045,42.527,42.801,1327795,0
2000-08-30,42.801,43.876,42.733,43.786,2027576,0
2000-08-31,43.786,45.177,43.786,44.594,3208006,0
2000-09-01,44.663,44.776,44.438,44.551,1717549,0
2000-09-05,44.551,46.032,44.505,45.741,2440131,0
2000-09-06,46.189,47.38,46.144,46.999,2968984,0
2000-09-07,46.256,46.729,46.256,46.325,3478248,0
2000-09-08,46.593,47.894,46.593,47.875,3101807,0
2000-09-11,48.277,49.804,48.277,49.67,3698607,0
2000-09-12,49.827,50.613,48.749,50.233,5434821,0
2000-09-13,50.366,50.883,49.242,49.714,3430812,0
2000-09-14,49.31,49.31,47.38,49.31,3776338,0
2000-09-15,48.345,49.131,48.188,48.436,3608167,0
2000-09-18,47.828,49.017,47.784,48.593,1961163,0
2000-09-19,48.907,49.087,46.302,46.325,3348178,0
2000-09-20,46.325,46.413,44.706,45.583,4311468,0
2000-09-21,45.337,45.741,43.922,44.551,3144960,0
2000-09-22,44.842,45.516,44.551,45.199,3847038,0
2000-09-25,46.256,47.445,45.943,47.334,2649008,0
2000-09-26,47.445,49.398,47.445,49.087,2935470,0
2000-09-27,49.087,49.131,48.053,48.907,3609083,0
2000-09-28,48.907,50.613,48.838,50.613,3558741,0
2000-09-29,50.591,52.072,50.454,51.106,3392709,0
2000-10-02,51.106,51.847,50.431,51.803,3321401,0
2000-10-03,51.847,52.206,51.106,51.173,4395634,0
2000-10-04,50.723,51.355,48.122,49.265,4673829,0
2000-10-05,49.265,49.983,47.492,47.918,2765311,0
2000-10-06,48.122,49.422,48.122,48.749,2675791,0
2000-10-09,48.794,49.422,48.794,49.131,1329780,0
2000-10-10,49.355,50.613,49.31,49.871,2162084,0
2000-10-11,50.502,50.902,49.199,49.94,2090623,0
2000-10-12,49.761,50.431,48.974,49.445,1948918,0
2000-10-13,49.489,51.106,49.445,50.723,2992546,0
2000-10-16,50.682,52.138,50.591,51.624,2305008,0
2000-10-17,51.624,52.431,51.511,52.431,2627737,0
2000-10-18,52.879,53.486,51.648,51.847,4967023,0
2000-10-19,51.958,52.072,51.017,51.779,3197144,0
2000-10-20,51.648,51.803,50.634,51.422,2256656,0
2000-10-23,51.399,51.735,50.544,50.613,2145405,0
2000-10-24,50.723,51.173,49.827,50.366,1830178,0
2000-10-25,50.613,51.106,49.761,49.871,2369586,0
2000-10-26,49.714,49.714,47.853,48.39,2915732,0
2000-10-27,48.053,49.67,46.952,49.445,2766685,0
2000-10-30,50.052,51.847,50.052,51.017,2147548,0
2000-10-31,51.017,51.803,50.233,51.511,1501935,0
2000-11-01,51.511,52.138,51.399,51.689,2714962,0
2000-11-02,51.689,51.689,50.454,50.502,2793618,0
2000-11-03,50.591,51.511,50.502,50.682,2488180,0
2000-11-06,50.836,51.422,50.793,50.902,1080355,0
2000-11-07,50.793,51.106,50.162,50.793,1409968,0
2000-11-08,50.793,51.106,50.322,50.454,1295658,0
2000-11-09,50.723,51.735,50.454,51.556,2186719,0
2000-11-10,51.624,52.296,51.556,52.138,2363311,0
2000-11-13,52.072,52.812,51.286,51.689,2894919,0
2000-11-14,51.689,51.689,50.052,50.431,4164261,0
2000-11-15,50.522,51.422,50.522,51.286,2458032,0
2000-11-16,51.847,52.186,51.577,52.186,2044257,0
2000-11-17,52.186,52.925,51.803,52.925,1854352,0
2000-11-20,53.352,53.712,52.925,53.194,1779831,0
2000-11-21,52.791,52.812,51.173,51.577,2466759,0
2000-11-22,51.577,51.891,51.084,51.624,1731474,0
2000-11-24,51.577,51.779,51.422,51.577,700394,0
2000-11-27,51.577,51.648,50.613,51.241,1504384,0
2000-11-28,50.993,51.779,50.862,51.624,2155657,0
2000-11-29,51.648,52.454,51.465,52.34,2271342,0
2000-11-30,52.5,54.25,52.454,53.936,5530155,0
2000-12-01,53.936,53.936,51.624,52.34,3863410,0
2000-12-04,52.5,53.622,52.5,53.352,2514346,0
2000-12-05,53.352,53.667,52.118,53.667,3405104,0
2000-12-06,53.15,53.194,51.577,51.803,3116650,0
2000-12-07,51.958,52.702,51.891,51.958,2615192,0
2000-12-08,51.958,51.958,50.993,51.422,2382897,0
2000-12-11,51.422,51.465,50.723,50.993,3008157,0
2000-12-12,51.017,51.511,50.162,50.431,2381523,0
2000-12-13,50.299,51.556,49.557,51.173,2469205,0
2000-12-14,50.993,51.332,49.265,49.647,3242132,0
2000-12-15,49.489,50.162,49.398,49.603,2987194,0
2000-12-18,50.162,51.173,50.007,50.993,1664756,0
2000-12-19,50.613,51.084,50.568,51.017,2083887,0
2000-12-20,50.993,52.364,50.233,51.355,2796217,0
2000-12-21,51.648,51.735,50.233,50.389,3413977,0
2000-12-22,50.502,50.682,49.489,50.682,1479135,0
2000-12-26,50.723,52.454,50.723,52.251,1691689,0
2000-12-27,52.791,52.791,52.029,52.251,1459700,0
2000-12-28,52.138,52.186,51.399,51.465,1531010,0
2000-12-29,51.803,51.847,50.993,51.13,1469496,0
2001-01-02,50.836,50.836,49.332,49.647,2517869,0
2001-01-03,49.557,50.522,46.189,46.46,4434194,0
2001-01-04,46.46,46.46,43.471,44.617,8193853,0
2001-01-05,44.909,45.427,43.518,43.786,4383696,0
2001-01-08,44.169,44.977,43.902,44.08,3685905,0
2001-01-09,44.169,44.169,42.349,42.395,4434500,0
2001-01-10,42.508,42.955,40.711,41.361,7700196,0
2001-01-11,41.16,41.451,38.958,39.518,11850532,0
2001-01-12,38.982,42.349,38.868,42.057,11041793,0
2001-01-16,41.385,42.349,40.801,42.012,5171619,0
2001-01-17,42.261,42.576,41.43,41.989,3383219,0
2001-01-18,42.147,43.631,41.385,43.134,4683775,0
2001-01-19,43.786,44.572,43.181,43.674,4628384,0
2001-01-22,45.134,45.38,44.121,44.394,3755073,0
2001-01-23,44.909,45.741,44.46,44.505,3509160,0
2001-01-24,44.956,45.47,44.729,44.776,3153993,0
2001-01-25,45.134,46.639,44.819,46.481,3352922,0
2001-01-26,46.707,47.041,44.977,46.189,2454210,0
2001-01-29,46.797,47.089,44.371,44.394,2901192,0
2001-01-30,44.46,44.617,42.709,43.54,4232891,0
2001-01-31,43.674,44.146,42.955,43.876,2346097,0
2001-02-01,43.876,44.865,43.272,44.101,1788015,0
2001-02-02,44.865,45.583,44.394,45.067,2045708,0
2001-02-05,45.561,47.267,45.403,46.886,2466680,0
2001-02-06,46.481,48.122,46.189,47.671,2640747,0
2001-02-07,47.738,49.199,47.625,47.964,2546638,0
2001-02-08,48.568,49.445,48.277,49.222,2102862,0
2001-02-09,49.557,50.502,49.242,49.557,2066366,0
2001-02-12,49.489,50.299,48.593,49.355,2754288,0
2001-02-13,49.38,49.647,48.008,48.861,2045479,0
2001-02-14,48.974,49.851,48.323,49.647,1687249,0
2001-02-15,49.513,49.513,47.894,48.436,2094218,0
2001-02-16,49.513,50.389,49.332,49.714,2101716,0
2001-02-20,49.714,51.017,49.647,50.862,2124518,0
2001-02-21,51.151,51.803,50.723,51.196,1334757,0
2001-02-22,51.196,51.803,50.119,51.041,1613490,0
2001-02-23,51.151,51.624,48.48,49.827,1692145,0
2001-02-26,49.58,50.233,49.422,50.119,1344779,0
2001-02-27,50.119,50.412,48.861,49.67,1400787,0
2001-02-28,49.67,49.827,48.367,49.222,1283799,0
2001-03-01,49.087,49.961,48.277,49.961,2046169,0
2001-03-02,48.547,49.222,48.412,48.907,2395446,0
2001-03-05,48.907,49.58,48.727,49.355,1369571,0
2001-03-06,49.355,50.233,48.861,49.761,1736369,0
2001-03-07,49.761,51.511,49.647,51.422,2451226,0
2001-03-08,51.241,52.543,50.952,52.52,1798727,0
2001-03-09,52.52,52.52,51.577,51.891,1655190,0
2001-03-12,51.084,51.241,48.794,49.175,3666852,0
2001-03-13,49.175,49.175,47.065,47.089,5191357,0
2001-03-14,45.898,46.46,45.427,45.809,9240922,0
2001-03-15,46.797,46.93,46.056,46.797,4774442,0
2001-03-16,46.797,47.334,46.166,47.11,5239408,0
2001-03-19,47.334,47.715,46.682,47.581,2795149,0
2001-03-20,47.512,48.008,46.84,47.289,2605550,0
2001-03-21,47.289,48.299,46.797,47.492,2674488,0
2001-03-22,47.492,47.492,44.326,45.898,3771907,0
2001-03-23,45.65,45.786,44.572,45.741,2164377,0
2001-03-26,46.503,47.671,46.503,47.603,2028115,0
2001-03-27,48.299,49.851,47.964,49.851,3072351,0
2001-03-28,49.513,49.983,48.39,49.398,2007684,0
2001-03-29,49.398,50.119,48.367,50.119,1984801,0
2001-03-30,51.084,51.624,50.119,51.624,2413501,0
2001-04-02,51.891,52.5,50.568,52.251,2317632,0
2001-04-03,52.251,52.543,50.993,51.624,2771044,0
2001-04-04,51.332,52.431,49.871,50.366,2725750,0
2001-04-05,50.48,51.488,49.871,51.196,2570277,0
2001-04-06,51.803,51.937,46.413,48.436,5397174,0
2001-04-09,48.436,50.522,48.436,49.445,2585809,0
2001-04-10,51.332,51.827,50.793,51.511,2559260,0
2001-04-11,51.511,52.138,50.703,51.355,2315570,0
2001-04-12,51.689,51.689,50.544,50.723,1506528,0
2001-04-16,50.836,51.735,50.431,51.332,1891845,0
2001-04-17,51.648,53.913,51.648,53.869,2465075,0
2001-04-18,54.968,55.016,52.59,53.869,4619429,0
2001-04-19,53.262,53.982,52.679,53.015,2610524,0
2001-04-20,53.15,54.296,53.084,54.159,2298889,0
2001-04-23,55.084,56.159,54.498,55.554,2484583,0
2001-04-24,55.732,56.451,55.084,55.554,2589251,0
2001-04-25,55.554,56.137,54.407,55.283,1828490,0
2001-04-26,56.093,57.482,56.093,57.349,2436230,0
2001-04-27,57.372,57.618,55.957,56.564,2326508,0
2001-04-30,56.406,57.506,55.867,56.473,2791932,0
2001-05-01,56.159,57.058,56.045,56.271,1832165,0
2001-05-02,55.62,55.62,53.802,54.116,2950314,0
2001-05-03,53.262,53.982,52.59,53.778,2770510,0
2001-05-04,53.511,55.374,53.015,55.374,2087411,0
2001-05-07,55.554,56.045,54.14,54.475,1440423,0
2001-05-08,54.34,54.362,53.127,53.421,2162466,0
2001-05-09,53.421,55.709,53.127,55.709,1859860,0
2001-05-10,55.665,55.89,54.542,55.776,1585489,0
2001-05-11,55.776,56.542,55.576,55.957,1306371,0
2001-05-14,55.957,56.968,55.934,56.922,1348379,0
2001-05-15,56.945,56.968,54.856,55.215,2001257,0
2001-05-16,55.374,56.271,54.856,56.093,2064915,0
2001-05-17,56.519,57.124,54.993,55.084,2342960,0
2001-05-18,55.127,56.34,55.058,55.957,2020997,0
2001-05-21,57.058,57.372,56.451,57.238,1804467,0
2001-05-22,57.618,58.024,56.877,57.124,2257344,0
2001-05-23,57.124,57.663,56.406,56.675,1500865,0
2001-05-24,57.124,57.124,55.597,56.045,1637288,0
2001-05-25,56.045,56.045,53.689,54.296,2016404,0
2001-05-29,54.565,54.766,52.97,53.352,2290780,0
2001-05-30,53.778,54.272,53.531,54.026,1626191,0
2001-05-31,54.14,55.709,54.14,55.554,1861314,0
2001-06-01,54.812,54.812,52.77,53.712,1514102,0
2001-06-04,53.778,54.026,53.15,53.712,1554806,0
2001-06-05,53.732,53.959,51.465,51.648,3451851,0
2001-06-06,51.958,52.138,50.097,50.276,5483789,0
2001-06-07,51.041,51.355,49.422,50.902,4247122,0
2001-06-08,50.793,51.151,50.299,51.017,1284870,0
2001-06-11,50.993,51.827,50.862,51.648,4017814,0
2001-06-12,51.577,51.891,51.041,51.779,2970356,0
2001-06-13,51.958,52.206,49.94,50.544,2409905,0
2001-06-14,49.332,49.332,47.535,48.008,3458587,0
2001-06-15,48.681,49.894,48.547,49.603,3445657,0
2001-06-18,50.322,50.544,49.557,49.693,1464443,0
2001-06-19,51.355,51.355,49.894,51.041,2417252,0
2001-06-20,51.355,51.779,49.961,50.209,2335920,0
2001-06-21,50.209,50.613,47.402,47.715,2996296,0
2001-06-22,46.797,49.289,46.682,48.974,3098443,0
2001-06-25,48.615,48.974,47.402,48.008,2295215,0
2001-06-26,47.715,48.615,47.512,48.436,2670126,0
2001-06-27,48.727,49.222,48.122,48.974,1705305,0
2001-06-28,48.927,49.265,47.671,47.761,2492617,0
2001-06-29,47.445,47.738,47.402,47.402,2205007,0
2001-07-02,48.073,48.593,47.492,47.581,1529786,0
2001-07-03,47.651,48.098,47.199,47.512,936437,0
2001-07-05,47.445,48.996,47.402,48.861,1615708,0
2001-07-06,49.332,49.58,48.48,49.355,1461921,0
2001-07-09,49.041,49.761,48.927,49.647,1213715,0
2001-07-10,50.142,51.399,50.119,51.017,2458572,0
2001-07-11,51.017,51.399,50.162,50.431,2331562,0
2001-07-12,50.366,50.613,49.557,50.48,1687249,0
2001-07-13,50.544,50.682,49.827,50.276,1568195,0
2001-07-16,50.568,51.355,50.431,50.613,1264903,0
2001-07-17,51.355,51.577,50.522,51.084,1463525,0
2001-07-18,51.779,52.072,50.902,51.355,2630033,0
2001-07-19,51.376,51.779,50.185,50.431,1857719,0
2001-07-20,50.502,51.017,48.053,48.927,3455217,0
2001-07-23,48.974,49.131,47.267,47.334,2185803,0
2001-07-24,47.445,47.445,44.213,44.819,5004438,0
2001-07-25,45.337,46.099,44.551,45.583,4615681,0
2001-07-26,46.302,47.964,46.144,47.894,3736938,0
2001-07-27,47.894,47.982,46.008,46.616,2880227,0
2001-07-30,47.089,48.615,45.358,47.445,2412661,0
2001-07-31,47.402,47.761,46.616,46.93,2079907,0
2001-08-01,47.155,47.651,46.729,47.512,1526190,0
2001-08-02,48.547,49.108,48.008,48.615,1714180,0
2001-08-03,48.568,48.615,47.715,48.48,1325117,0
2001-08-06,47.445,47.471,45.83,46.707,2445025,0
2001-08-07,46.797,47.651,46.707,47.089,1498798,0
2001-08-08,46.549,46.886,44.348,44.885,2339669,0
2001-08-09,45.134,46.302,44.977,46.166,1768429,0
2001-08-10,45.65,46.302,45.38,46.144,1236286,0
2001-08-13,46.166,46.166,45.337,45.448,1616933,0
2001-08-14,45.38,46.256,45.134,45.898,1473473,0
2001-08-15,45.583,46.166,44.706,45.918,2157343,0
2001-08-16,45.627,46.436,45.134,46.256,1620377,0
2001-08-17,46.144,47.178,45.918,46.707,1688625,0
2001-08-20,46.39,47.355,45.918,47.089,2001257,0
2001-08-21,47.671,47.738,46.707,46.862,1283952,0
2001-08-22,46.886,48.233,46.729,47.738,1497038,0
2001-08-23,47.671,47.853,46.503,47.445,2593995,0
2001-08-24,47.131,47.445,46.639,47.445,1492754,0
2001-08-27,47.267,48.299,47.199,47.738,1313715,0
2001-08-28,47.738,48.143,47.625,48.053,1194435,0
2001-08-29,48.053,48.323,47.625,47.625,1012945,0
2001-08-30,47.853,48.367,47.267,47.355,1090685,0
2001-08-31,47.355,48.233,47.267,48.122,1168725,0
2001-09-04,48.299,49.445,48.073,48.568,1396039,0
2001-09-05,48.907,48.907,47.492,47.804,1568810,0
2001-09-06,47.804,48.817,47.289,48.48,1993222,0
2001-09-07,48.658,49.445,48.233,49.199,1503773,0
2001-09-10,49.199,49.332,48.233,48.367,2009520,0
2001-09-17,48.658,48.727,46.57,46.57,2449542,0
2001-09-18,47.625,47.738,46.526,47.561,1864378,0
2001-09-19,47.738,47.853,45.538,46.39,2454973,0
2001-09-20,46.773,47.982,46.008,47.425,2774870,0
2001-09-21,45.045,46.39,44.371,45.516,5822127,0
2001-09-24,45.516,46.212,45.289,45.538,2819327,0
2001-09-25,45.427,46.39,45.268,46.032,3377866,0
2001-09-26,44.819,45.045,42.933,44.776,4246204,0
2001-09-27,44.371,45.289,42.103,44.415,4544677,0
2001-09-28,45.177,46.526,44.08,46.325,3848875,0
2001-10-01,46.46,47.199,45.672,46.729,1730172,0
2001-10-02,47.019,48.165,46.549,48.031,1955809,0
2001-10-03,48.053,48.681,47.738,48.48,2005616,0
2001-10-04,48.658,49.398,47.982,48.927,1940735,0
2001-10-05,48.927,49.445,48.525,49.242,1505764,0
2001-10-08,49.017,49.332,48.323,48.996,938117,0
2001-10-09,48.996,49.154,47.853,47.853,1697118,0
2001-10-10,46.886,47.715,46.256,47.561,2742432,0
2001-10-11,47.38,47.853,47.019,47.199,1804848,0
2001-10-12,46.952,47.738,46.84,47.38,1814181,0
2001-10-15,47.38,47.445,46.593,46.908,924728,0
2001-10-16,47.221,48.615,47.019,48.48,1919081,0
2001-10-17,50.613,50.613,48.658,48.727,2179912,0
2001-10-18,48.727,48.974,47.131,47.535,1668503,0
2001-10-19,47.561,48.233,47.38,47.918,2269740,0
2001-10-22,47.918,48.345,47.289,48.211,1695664,0
2001-10-23,48.503,48.615,47.471,47.651,1540804,0
2001-10-24,47.738,47.853,45.224,45.448,3172812,0
2001-10-25,45.741,47.738,45.358,47.561,2491165,0
2001-10-26,47.561,47.671,45.786,47.131,2292155,0
2001-10-29,47.38,48.165,46.639,47.918,1904009,0
2001-10-30,47.312,47.402,45.987,46.166,1775392,0
2001-10-31,47.089,47.38,46.39,47.019,1902095,0
2001-11-01,47.199,47.425,46.661,47.402,2223295,0
2001-11-02,47.199,47.199,45.427,45.852,2419167,0
2001-11-05,46.212,47.445,46.212,47.019,1842416,0
2001-11-06,47.019,47.089,45.966,46.797,1668425,0
2001-11-07,46.797,46.886,45.358,45.809,2992012,0
2001-11-08,47.131,48.233,46.032,48.053,3777641,0
2001-11-09,48.073,48.95,47.651,48.547,2276394,0
2001-11-12,48.727,49.154,47.804,49.017,1568195,0
2001-11-13,49.332,49.513,48.39,49.445,1633918,0
2001-11-14,47.761,47.761,46.256,46.616,6391758,0
2001-11-15,46.773,46.886,45.268,45.607,4171142,0
2001-11-16,45.987,46.099,45.607,45.852,3553000,0
2001-11-19,46.28,46.28,44.956,45.83,3511149,0
2001-11-20,45.83,46.862,45.607,46.639,3053682,0
2001-11-21,46.032,46.345,44.729,46.256,2228500,0
2001-11-23,45.918,46.503,45.696,46.39,1085405,0
2001-11-26,46.235,46.302,45.696,45.741,2838988,0
2001-11-27,46.166,46.166,44.956,45.696,2903641,0
2001-11-28,45.607,45.786,44.235,44.639,4875365,0
2001-11-29,44.685,45.224,43.902,45.045,3655299,0
2001-11-30,44.931,45.087,44.371,44.551,2366605,0
2001-12-03,44.438,44.551,43.451,44.213,2724220,0
2001-12-04,44.08,45.224,43.786,45.224,1735910,0
2001-12-05,45.538,45.966,44.885,45.83,2827053,0
2001-12-06,45.427,46.077,44.08,44.213,2716952,0
2001-12-07,44.438,45.538,44.371,45.38,2086258,0
2001-12-10,45.38,45.38,44.371,44.572,2048312,0
2001-12-11,44.505,44.551,41.272,41.81,5222881,0
2001-12-12,41.922,42.776,39.722,42.508,12513968,0
2001-12-13,42.508,44.101,41.922,43.674,5323265,0
2001-12-14,42.82,44.031,42.305,43.134,4406649,0
2001-12-17,42.576,43.583,42.576,43.202,3797306,0
2001-12-18,43.134,44.885,43.134,44.729,3739768,0
2001-12-19,44.371,46.481,44.08,46.46,5665351,0
2001-12-20,46.056,46.975,45.607,46.413,3058657,0
2001-12-21,46.526,47.019,45.987,46.707,2803106,0
2001-12-24,47.445,47.761,47.267,47.561,862367,0
2001-12-26,47.964,48.436,47.603,47.603,1580591,0
2001-12-27,47.581,48.637,47.471,48.637,1586022,0
2001-12-28,49.242,49.265,48.255,48.927,2104623,0
2001-12-31,49.064,49.38,48.367,48.39,1875163,0
2002-01-02,48.143,49.064,47.492,49.064,2127117,0
2002-01-03,49.31,49.31,48.008,48.503,1866132,0
2002-01-04,48.277,48.323,47.089,47.445,3019938,0
2002-01-07,47.445,48.48,47.267,48.233,1934920,0
2002-01-08,47.894,47.894,47.131,47.245,1920076,0
2002-01-09,46.84,48.345,46.84,47.761,2372647,0
2002-01-10,47.334,48.436,47.334,47.715,1709511,0
2002-01-11,48.39,48.39,46.999,47.267,1685335,0
2002-01-14,47.199,47.715,46.999,47.581,2042955,0
2002-01-15,47.982,48.211,47.131,47.651,1633766,0
2002-01-16,47.625,48.008,47.178,47.245,1948463,0
2002-01-17,45.289,46.84,43.762,44.371,6331393,0
2002-01-18,43.876,44.796,43.876,44.663,2945110,0
2002-01-22,44.796,44.909,44.056,44.056,2274329,0
2002-01-23,44.056,44.348,43.518,43.876,2695910,0
2002-01-24,43.902,44.706,43.786,44.056,2347475,0
2002-01-25,43.451,44.617,43.451,44.415,1980751,0
2002-01-28,44.415,44.617,43.631,43.696,1925356,0
2002-01-29,44.505,44.551,42.147,42.576,5116986,0
2002-01-30,41.43,42.461,41.43,42.191,3877873,0
2002-01-31,42.215,43.181,41.81,42.978,3133636,0
2002-02-01,43.068,43.134,42.215,42.733,2335232,0
2002-02-04,42.215,42.527,41.788,42.036,2655894,0
2002-02-05,41.361,41.541,40.372,40.664,7142268,0
2002-02-06,40.55,41.182,39.429,39.587,5479888,0
2002-02-07,39.632,40.732,39.568,40.125,3855605,0
2002-02-08,40.484,41.295,40.42,41.047,2079298,0
2002-02-11,41.541,42.215,40.732,42.103,2583514,0
2002-02-12,41.922,43.362,41.856,42.527,3522091,0
2002-02-13,43.112,43.451,42.617,43.272,2785278,0
2002-02-14,43.224,43.339,42.933,43.112,2456732,0
2002-02-15,42.955,42.955,41.653,41.653,2393992,0
2002-02-19,41.677,42.191,41.451,41.653,2242344,0
2002-02-20,41.946,42.281,41.001,42.171,3525762,0
2002-02-21,41.697,42.733,41.697,42.171,3425306,0
2002-02-22,42.237,42.419,41.81,41.989,3410846,0
2002-02-25,41.946,42.237,41.182,41.989,4327766,0
2002-02-26,42.237,42.866,41.697,42.753,3411452,0
2002-02-27,43.045,44.011,42.866,43.561,3609391,0
2002-02-28,43.922,44.101,43.674,43.853,3628289,0
2002-03-01,44.169,45.427,43.786,44.977,3285132,0
2002-03-04,45.47,45.741,45.224,45.358,3718651,0
2002-03-05,45.289,45.718,44.819,45.607,3102268,0
2002-03-06,45.987,46.908,45.337,46.616,3725764,0
2002-03-07,46.729,46.773,45.045,45.918,2876327,0
2002-03-08,46.099,46.144,44.663,44.909,4231817,0
2002-03-11,44.909,44.909,44.415,44.663,4573291,0
2002-03-12,44.617,44.753,44.438,44.46,2603330,0
2002-03-13,44.482,44.617,43.696,43.722,9954784,0
2002-03-14,43.786,43.966,42.617,43.696,5540944,0
2002-03-15,43.742,44.101,43.362,43.786,4151863,0
2002-03-18,43.922,44.663,43.429,44.639,3184060,0
2002-03-19,44.729,44.865,44.415,44.796,3429051,0
2002-03-20,44.101,45.583,44.056,45.289,3737321,0
2002-03-21,45.289,47.334,45.134,47.245,5328624,0
2002-03-22,46.661,47.38,46.616,47.245,3979251,0
2002-03-25,47.221,47.221,46.28,46.707,1653661,0
2002-03-26,46.166,47.267,45.741,46.056,4944760,0
2002-03-27,46.032,46.952,45.538,46.729,4727465,0
2002-03-28,47.019,47.245,46.616,46.975,3917886,0
2002-04-01,46.84,46.84,46.166,46.593,2281905,0
2002-04-02,46.345,47.178,46.28,47.155,2212431,0
2002-04-03,46.84,47.512,46.661,46.908,3313976,0
2002-04-04,46.908,47.894,46.773,47.894,3015808,0
2002-04-05,48.456,48.456,47.715,47.853,2714502,0
2002-04-08,48.073,48.884,47.875,48.704,2362165,0
2002-04-09,48.884,48.95,48.456,48.568,2719707,0
2002-04-10,48.277,49.064,47.894,48.637,3169138,0
2002-04-11,48.568,48.637,47.651,48.031,2842812,0
2002-04-12,47.828,48.008,47.245,47.828,1978685,0
2002-04-15,46.593,47.828,46.28,46.549,3051003,0
2002-04-16,46.593,47.221,46.032,46.235,4294329,0
2002-04-17,47.221,48.299,46.84,47.982,4123093,0
2002-04-18,47.761,47.804,46.975,47.334,2989410,0
2002-04-19,47.402,47.651,46.975,47.245,2378462,0
2002-04-22,47.603,48.299,47.492,47.651,2176315,0
2002-04-23,48.211,49.199,47.964,48.323,2761862,0
2002-04-24,48.568,48.974,47.828,48.48,2482824,0
2002-04-25,47.964,48.233,47.178,47.221,2749393,0
2002-04-26,47.828,47.853,45.898,46.235,3811384,0
2002-04-29,46.46,47.512,46.212,47.355,2370962,0
2002-04-30,46.975,48.031,46.975,47.625,1889394,0
2002-05-01,47.625,47.625,46.93,47.041,1432464,0
2002-05-02,47.312,47.312,46.39,46.729,2372647,0
2002-05-03,46.729,46.886,46.345,46.593,2743425,0
2002-05-06,46.593,46.729,45.987,45.987,1135673,0
2002-05-07,45.786,45.987,45.087,45.134,2999435,0
2002-05-08,45.067,45.448,44.169,45.224,3591181,0
2002-05-09,45.289,45.875,45.045,45.337,2277923,0
2002-05-10,45.672,45.918,44.729,45.045,2391468,0
2002-05-13,44.977,45.177,44.572,45.11,2545258,0
2002-05-14,44.885,45.966,44.865,45.943,4310780,0
2002-05-15,45.561,45.987,44.909,45.289,2879311,0
2002-05-16,44.438,44.46,43.224,43.451,5072001,0
2002-05-17,43.181,43.202,41.16,41.967,8869383,0
2002-05-20,41.43,43.134,41.43,43,4671536,0
2002-05-21,43.068,43.451,42.642,42.801,2641127,0
2002-05-22,42.82,43.992,42.82,43.832,3073959,0
2002-05-23,44.371,44.729,44.213,44.235,3534256,0
2002-05-24,44.438,44.505,43.112,43.451,2192687,0
2002-05-28,43.314,43.561,43.068,43.29,1800107,0
2002-05-29,41.677,42.486,41.272,41.946,3745122,0
2002-05-30,41.339,41.697,39.609,39.789,4993115,0
2002-05-31,39.811,40.372,39.227,40.081,4869932,0
2002-06-03,40.081,40.081,38.33,38.42,5500237,0
2002-06-04,38.556,39.901,38.556,39.678,3800978,0
2002-06-05,39.747,39.747,38.846,39.206,3574120,0
2002-06-06,38.801,39.092,37.813,38.42,3372969,0
2002-06-07,37.298,38.106,35.995,37.542,10421129,0
2002-06-10,35.681,36.871,35.681,36.419,7122530,0
2002-06-11,36.419,36.736,36.264,36.445,3729054,0
2002-06-12,36.558,37.792,36.329,37.724,3767618,0
2002-06-13,37.613,40.016,37.499,38.801,5872165,0
2002-06-14,38.42,38.982,37.992,38.824,2831721,0
2002-06-17,38.824,39.837,38.307,39.699,2817793,0
2002-06-18,39.992,41.295,39.767,41.204,3026674,0
2002-06-19,41.001,42.395,40.711,41.092,4022560,0
2002-06-20,40.754,40.824,38.69,38.801,3232265,0
2002-06-21,38.801,39.856,38.487,39.767,5016834,0
2002-06-24,40.036,40.059,39.092,39.632,2709684,0
2002-06-25,39.811,40.372,39.364,39.678,2741742,0
2002-06-26,39.454,39.609,38.645,39.161,3031954,0
2002-06-27,39.747,39.789,37.926,38.601,2999743,0
2002-06-28,38.06,39.004,37.813,38.936,3588732,0
2002-07-01,38.69,38.913,37.992,38.016,2537531,0
2002-07-02,37.542,38.04,36.939,37.542,2671961,0
2002-07-03,37.433,37.859,36.939,37.229,2390629,0
2002-07-05,37.229,38.06,36.826,37.926,1229171,0
2002-07-08,37.813,38.487,37.452,37.949,2053740,0
2002-07-09,37.949,38.172,36.379,36.379,2562397,0
2002-07-10,34.288,34.313,32.379,32.536,8108390,0
2002-07-11,32.536,35.367,32.043,34.984,6262147,0
2002-07-12,31.662,33.165,30.112,30.988,14797016,0
2002-07-15,27.776,31.303,24.047,29.664,23043283,0
2002-07-16,29.349,30.65,27.53,27.865,9459904,0
2002-07-17,27.575,29.101,27.192,28.07,8794627,0
2002-07-18,27.53,27.978,25.937,25.937,4863348,0
2002-07-19,25.059,25.937,24.071,24.97,8145039,0
2002-07-22,24.97,24.992,23.15,24.161,7093609,0
2002-07-23,24.407,25.689,22.657,23.778,11569577,0
2002-07-24,23.778,27.846,23.016,27.618,11168038,0
2002-07-25,27.213,29.259,26.901,28.226,9463884,0
2002-07-26,28.226,29.417,26.992,28.09,4006952,0
2002-07-29,28.741,29.079,27.575,28.046,4511392,0
2002-07-30,27.911,31.325,27.731,31.213,5936051,0
2002-07-31,31.213,32.357,30.313,31.909,5288759,0
2002-08-01,31.883,32.626,30.763,31.841,4697240,0
2002-08-02,31.841,32.223,30.112,30.38,2970895,0
2002-08-05,30.517,31.458,30.068,30.201,3510075,0
2002-08-06,30.38,31.794,30.38,31.303,2792316,0
2002-08-07,32.2,32.468,30.921,32.223,3137538,0
2002-08-08,31.932,33.031,31.303,32.672,2801650,0
2002-08-09,32.178,33.098,31.909,32.964,2330028,0
2002-08-12,32.65,33.66,32.379,33.435,2620472,0
2002-08-13,33.098,34.313,32.289,33.322,3548794,0
2002-08-14,33.142,35.343,32.536,35.097,3477254,0
2002-08-15,35.097,35.77,34.603,35.343,2233085,0
2002-08-16,34.76,34.849,33.389,33.681,2568902,0
2002-08-19,34.085,34.895,33.639,34.782,2144029,0
2002-08-20,34.782,35.409,34.467,34.849,2178076,0
2002-08-21,35.12,36.038,34.109,35.882,2562625,0
2002-08-22,36.623,36.759,35.409,35.409,2649084,0
2002-08-23,35.254,35.277,34.155,34.288,2959115,0
2002-08-26,34.603,35.409,34.467,35.23,2269124,0
2002-08-27,35.479,35.635,33.591,33.862,2429647,0
2002-08-28,33.794,34.693,33.21,34.513,3237309,0
2002-08-29,34.044,34.782,33.862,34.467,2926366,0
2002-08-30,34.354,34.403,33.345,33.951,2856970,0
2002-09-03,33.951,33.951,32.043,32.11,2443422,0
2002-09-04,31.883,32.875,31.097,32.132,3415817,0
2002-09-05,32.132,32.739,31.794,32.2,2335003,0
2002-09-06,32.379,32.626,31.413,31.616,2067438,0
2002-09-09,31.684,31.999,31.008,31.818,2636079,0
2002-09-10,31.123,31.147,30.068,30.469,3890879,0
2002-09-11,30.539,30.607,29.079,29.483,4839250,0
2002-09-12,29.169,29.819,28.405,28.495,4429143,0
2002-09-13,28.382,29.259,27.934,29.055,3335859,0
2002-09-16,28.718,29.327,27.978,29.055,3018406,0
2002-09-17,29.368,29.526,27.371,27.687,3868079,0
2002-09-18,27.687,28.989,26.901,28.608,4389128,0
2002-09-19,28.203,28.698,26.945,27.102,4377499,0
2002-09-20,23.689,25.981,23.689,25.8,15462141,0
2002-09-23,25.238,25.868,24.498,25.059,6665905,0
2002-09-24,24.655,24.903,24.117,24.342,5893282,0
2002-09-25,23.15,23.509,22.522,23.218,12315035,0
2002-09-26,23.218,25.081,23.218,24.185,14023710,0
2002-09-27,24.027,24.342,23.533,24.161,7770438,0
2002-09-30,24.027,24.923,23.419,24.721,5649284,0
2002-10-01,24.475,25.284,23.869,25.284,4856004,0
2002-10-02,25.306,26.182,22.141,24.251,5022494,0
2002-10-03,24.59,24.721,23.713,24.498,4276962,0
2002-10-04,24.027,24.047,23.084,23.218,6189918,0
2002-10-07,23.218,23.758,23.218,23.286,4558526,0
2002-10-08,23.286,23.847,21.176,22.903,15447601,0
2002-10-09,22.679,22.927,20.769,20.951,9353246,0
2002-10-10,21.445,24.385,21.063,23.916,8117342,0
2002-10-11,24.275,24.79,23.533,24.475,5164885,0
2002-10-14,23.623,24.475,22.77,24.185,3584599,0
2002-10-15,24.185,24.97,23.666,24.095,4596630,0
2002-10-16,23.758,24.027,23.24,23.599,2611594,0
2002-10-17,24.342,24.542,23.15,23.666,2902875,0
2002-10-18,23.286,24.161,23.218,23.713,2636844,0
2002-10-21,23.666,25.442,23.599,25.394,4533277,0
2002-10-22,25.419,26.699,23.398,24.857,7320925,0
2002-10-23,25.306,26.07,24.857,25.462,3926610,0
2002-10-24,24.655,25.148,24.047,24.138,5225177,0
2002-10-25,24.027,25.038,23.509,24.721,4335416,0
2002-10-28,25.353,25.958,25.172,25.552,3221169,0
2002-10-29,25.306,25.689,24.161,24.882,4052243,0
2002-10-30,25.306,25.532,24.721,25.508,2858346,0
2002-10-31,25.912,26.092,24.97,25.912,3468455,0
2002-11-01,25.598,26.07,25.306,25.821,2208298,0
2002-11-04,26.428,27.618,26.138,26.968,3266846,0
2002-11-05,27.192,27.417,26.385,27.283,1919160,0
2002-11-06,27.461,27.821,26.564,27.665,2903180,0
2002-11-07,27.304,27.441,25.937,26.319,3518034,0
2002-11-08,25.912,26.385,24.948,25.263,3235400,0
2002-11-11,23.713,24.161,22.88,23.286,6363528,0
2002-11-12,24.047,24.071,23.218,23.736,4572299,0
2002-11-13,23.713,24.161,23.533,23.869,3067529,0
2002-11-14,24.005,24.363,23.468,23.713,2995074,0
2002-11-15,23.713,24.138,23.509,23.959,2460174,0
2002-11-18,24.655,24.721,23.758,23.758,3654151,0
2002-11-19,24.161,24.317,23.758,23.959,2596217,0
2002-11-20,24.251,24.251,23.533,23.869,2882142,0
2002-11-21,24.071,24.655,23.916,24.498,3626761,0
2002-11-22,24.385,26.138,24.185,25.868,4590585,0
2002-11-25,25.868,26.474,25.353,25.71,3658127,0
2002-11-26,25.664,26.002,25.148,25.419,2948477,0
2002-11-27,25.643,25.664,24.903,25.532,2317250,0
2002-11-29,25.375,25.622,25.148,25.353,1187930,0
2002-12-02,25.284,25.552,24.431,24.677,2788644,0
2002-12-03,24.903,27.213,24.721,27.213,4415832,0
2002-12-04,26.699,26.699,24.97,25.284,5143997,0
2002-12-05,25.284,25.598,24.385,24.565,3993559,0
2002-12-06,24.565,25.284,24.296,25.263,3212675,0
2002-12-09,25.103,25.217,24.542,24.721,2861408,0
2002-12-10,25.038,25.038,24.251,24.79,3377787,0
2002-12-11,24.452,24.832,24.117,24.832,2884668,0
2002-12-12,24.832,24.882,24.342,24.812,2295215,0
2002-12-13,25.038,25.375,24.185,24.632,4584920,0
2002-12-16,24.632,25.193,24.632,24.923,3319483,0
2002-12-17,25.419,25.664,25.148,25.552,3044732,0
2002-12-18,25.622,25.71,25.103,25.284,2853373,0
2002-12-19,24.97,25.284,24.948,25.284,2704022,0
2002-12-20,25.598,25.937,25.284,25.778,4395478,0
2002-12-23,24.832,25.598,24.812,25.375,4253546,0
2002-12-24,25.375,25.485,25.193,25.284,1500406,0
2002-12-26,25.284,25.574,25.172,25.375,1621831,0
2002-12-27,25.193,25.419,24.565,24.79,1783043,0
2002-12-30,24.542,24.882,24.407,24.882,2395751,0
2002-12-31,24.59,25.284,24.565,25.081,2349614,0
2003-01-02,25.353,25.598,24.948,25.552,2181595,0
2003-01-03,25.8,26.182,25.532,25.847,2863395,0
2003-01-06,26.249,27.057,25.912,27.034,4784774,0
2003-01-07,27.034,27.283,26.07,26.72,5075060,0
2003-01-08,26.631,27.507,26.474,27.261,4241688,0
2003-01-09,27.261,27.687,27.238,27.417,3462642,0
2003-01-10,27.394,27.394,26.743,26.968,3251467,0
2003-01-13,24.317,24.385,22.903,22.927,24085995,0
2003-01-14,22.88,23.308,22.027,23.038,13371748,0
2003-01-15,23.263,23.398,23.038,23.196,4707953,0
2003-01-16,23.378,23.442,23.107,23.218,3894704,0
2003-01-17,23.218,23.218,22.5,22.97,3542673,0
2003-01-21,23.107,23.218,22.342,22.342,4066168,0
2003-01-22,22.589,22.635,22.005,22.005,4180326,0
2003-01-23,22.32,22.657,22.027,22.342,3255673,0
2003-01-24,22.141,22.342,21.915,22.005,4416824,0
2003-01-27,22.005,22.005,21.287,21.287,4710098,0
2003-01-28,22.342,22.342,21.736,21.96,6256101,0
2003-01-29,21.825,22.208,21.534,21.871,2386648,0
2003-01-30,21.983,22.117,21.692,21.714,2796217,0
2003-01-31,21.692,22.005,21.649,21.871,3460576,0
2003-02-03,21.915,22.252,21.848,22.094,2421002,0
2003-02-04,21.894,22.027,21.714,21.825,2507768,0
2003-02-05,21.781,21.937,21.534,21.558,2671351,0
2003-02-06,21.558,21.757,21.086,21.197,4373137,0
2003-02-07,21.197,21.309,20.568,20.726,4312998,0
2003-02-10,20.726,20.884,20.252,20.344,5024026,0
2003-02-11,20.478,20.524,19.851,19.851,6475082,0
2003-02-12,19.671,19.851,18.257,18.257,16596664,0
2003-02-13,17.695,19.244,16.999,19.154,20235054,0
2003-02-14,18.571,18.929,18.053,18.503,7336228,0
2003-02-18,18.434,18.885,18.098,18.862,4339474,0
2003-02-19,18.816,18.885,18.392,18.548,2976863,0
2003-02-20,18.749,18.906,18.009,18.098,5703456,0
2003-02-21,18.302,18.302,17.898,17.919,4091035,0
2003-02-24,18.053,18.503,17.963,17.988,4277956,0
2003-02-25,17.919,18.458,17.605,17.785,4732133,0
2003-02-26,17.852,18.03,17.605,17.785,2866148,0
2003-02-27,17.808,18.03,17.425,17.648,4092184,0
2003-02-28,17.963,18.185,17.401,17.648,6367661,0
2003-03-03,17.785,17.963,17.469,17.515,3742675,0
2003-03-04,17.538,17.648,17.401,17.538,3657822,0
2003-03-05,17.515,17.828,16.908,17.245,5868418,0
2003-03-06,17.11,17.179,16.863,16.975,4512464,0
2003-03-07,16.797,17.268,16.526,16.663,5610186,0
2003-03-10,16.572,16.774,15.963,16.101,5993665,0
2003-03-11,16.101,16.392,16.054,16.212,3826687,0
2003-03-12,16.663,17.717,16.505,17.312,10522506,0
2003-03-13,17.942,18.03,17.538,17.898,5885863,0
2003-03-14,18.168,18.434,17.988,18.12,4693264,0
2003-03-17,18.524,19.288,18.302,19.13,5942402,0
2003-03-18,20.098,20.524,19.536,20.279,9884625,0
2003-03-19,20.279,20.726,20.031,20.031,7416795,0
2003-03-20,20.252,20.68,20.031,20.524,5344075,0
2003-03-21,20.726,20.769,19.69,20.12,6342794,0
2003-03-24,19.739,19.805,19.288,19.288,3339073,0
2003-03-25,19.288,19.942,18.952,19.805,3949718,0
2003-03-26,19.87,20.388,19.602,19.895,4677962,0
2003-03-27,19.961,20.279,19.715,20.12,2763777,0
2003-03-28,19.805,20.12,19.536,19.649,5005663,0
2003-03-31,19.311,20.031,18.952,18.998,6801484,0
2003-04-01,18.503,18.952,17.648,17.988,9533432,0
2003-04-02,18.324,18.615,18.185,18.434,4695255,0
2003-04-03,18.571,18.682,18.12,18.142,3525686,0
2003-04-04,18.142,18.548,18.142,18.503,2589635,0
2003-04-07,19.288,19.311,18.324,18.392,3101044,0
2003-04-08,18.392,18.637,18.344,18.367,2479076,0
2003-04-09,18.367,18.571,18.257,18.302,2473414,0
2003-04-10,18.434,18.458,18.257,18.413,2413658,0
2003-04-11,19.018,19.154,18.434,18.816,5387385,0
2003-04-14,18.816,19.311,18.772,19.288,3879784,0
2003-04-15,19.288,19.851,19.221,19.78,4008707,0
2003-04-16,19.78,20.209,19.739,20.008,4367708,0
2003-04-17,20.142,20.524,20.051,20.524,4176040,0
2003-04-21,20.524,20.68,20.279,20.369,3737090,0
2003-04-22,20.369,21.714,20.344,21.623,8735256,0
2003-04-23,21.176,22.005,21.129,21.894,5337188,0
2003-04-24,21.692,22.478,21.623,22.094,4991279,0
2003-04-25,22.208,22.342,21.825,21.825,2968599,0
2003-04-28,21.894,22.679,21.871,22.679,3988279,0
2003-04-29,22.859,22.903,22.208,22.589,4603977,0
2003-04-30,22.589,23.24,22.388,22.994,7350996,0
2003-05-01,21.757,22.411,21.714,22.027,10779816,0
2003-05-02,21.692,22.027,21.692,21.937,7916344,0
2003-05-05,22.094,22.117,21.804,21.96,3277175,0
2003-05-06,21.983,22.074,21.848,21.915,3363710,0
2003-05-07,21.915,22.027,21.757,21.894,3488802,0
2003-05-08,21.894,22.094,21.781,22.074,2612439,0
2003-05-09,22.027,22.208,21.894,22.117,2594609,0
2003-05-12,21.937,22.208,21.825,22.005,4036254,0
2003-05-13,21.781,22.163,21.781,22.094,6001699,0
2003-05-14,21.96,22.32,21.736,22.32,4248574,0
2003-05-15,22.208,22.79,22.117,22.79,6718238,0
2003-05-16,22.948,23.533,22.88,23.24,5132367,0
2003-05-19,22.994,23.329,22.635,22.657,2891782,0
2003-05-20,22.723,23.06,22.5,22.679,2709760,0
2003-05-21,22.252,22.545,22.117,22.5,3949414,0
2003-05-22,22.723,23.468,22.657,23.352,4422714,0
2003-05-23,23.557,24.475,23.468,24.317,7769820,0
2003-05-27,24.317,25.148,23.869,25.128,7351377,0
2003-05-28,25.327,25.353,25.038,25.059,5352261,0
2003-05-29,24.992,25.353,24.363,24.767,5071846,0
2003-05-30,24.992,25.552,24.97,25.327,4471071,0
2003-06-02,25.419,25.778,25.148,25.217,4242606,0
2003-06-03,25.284,25.353,25.038,25.148,2660485,0
2003-06-04,25.284,25.598,25.059,25.485,3326297,0
2003-06-05,25.485,25.756,25.263,25.306,2463003,0
2003-06-06,25.375,25.71,24.632,24.832,4068542,0
2003-06-09,24.832,25.148,24.655,24.767,2502105,0
2003-06-10,24.832,25.148,24.721,25.148,2433243,0
2003-06-11,25.148,25.193,24.923,24.97,3252538,0
2003-06-12,24.97,24.97,24.385,24.812,5747146,0
2003-06-13,24.812,24.882,24.005,24.227,3528671,0
2003-06-16,24.498,24.832,24.317,24.721,2875487,0
2003-06-17,24.79,26.338,24.521,26.138,10181260,0
2003-06-18,26.428,26.811,26.229,26.788,6172552,0
2003-06-19,26.901,27.124,26.182,26.564,3159726,0
2003-06-20,26.901,26.901,26.541,26.654,4912015,0
2003-06-23,26.699,26.743,26.159,26.338,3242744,0
2003-06-24,26.338,26.409,25.889,26.138,2443959,0
2003-06-25,26.27,26.654,26.138,26.319,2796675,0
2003-06-26,26.498,26.631,26.229,26.631,2027274,0
2003-06-27,26.428,26.631,26.182,26.182,1641956,0
2003-06-30,26.182,26.338,25.889,26.07,2061319,0
2003-07-01,25.419,25.756,25.148,25.598,3739843,0
2003-07-02,25.442,25.442,25.306,25.442,3070056,0
2003-07-03,25.263,25.327,25.038,25.059,2189246,0
2003-07-07,24.992,25.375,24.97,25.217,3123307,0
2003-07-08,24.992,25.128,24.812,24.948,3247103,0
2003-07-09,24.832,25.148,24.832,24.882,2445869,0
2003-07-10,24.832,24.882,24.185,24.275,3081530,0
2003-07-11,24.185,24.632,24.185,24.475,1998273,0
2003-07-14,24.59,24.7,24.275,24.342,2594839,0
2003-07-15,24.342,24.498,24.005,24.027,2932564,0
2003-07-16,23.981,24.005,23.196,23.666,3522551,0
2003-07-17,23.378,23.623,23.329,23.468,3009152,0
2003-07-18,23.713,24.185,23.533,24.161,2474487,0
2003-07-21,24.071,24.095,23.378,23.442,2064227,0
2003-07-22,23.713,24.161,23.646,24.138,2251757,0
2003-07-23,24.005,24.095,23.623,23.758,1507061,0
2003-07-24,23.916,24.227,23.713,23.959,2205926,0
2003-07-25,24.095,24.185,23.736,23.937,1859554,0
2003-07-28,24.047,24.161,23.778,23.916,2697518,0
2003-07-29,23.869,24.161,23.646,23.825,3152841,0
2003-07-30,23.778,24.027,22.208,22.679,10631844,0
2003-07-31,22.612,23.378,22.478,22.927,4980950,0
2003-08-01,23.038,23.038,22.545,22.77,3680623,0
2003-08-04,23.038,23.038,22.342,22.478,4342531,0
2003-08-05,22.342,22.478,22.163,22.184,5096025,0
2003-08-06,22.184,22.411,21.915,22.274,5150577,0
2003-08-07,22.231,22.388,22.163,22.32,3459426,0
2003-08-08,22.32,22.365,22.163,22.298,3163325,0
2003-08-11,22.411,22.589,22.208,22.565,2075396,0
2003-08-12,22.657,22.903,22.478,22.903,4426083,0
2003-08-13,22.903,22.903,22.163,22.208,3654533,0
2003-08-14,22.208,22.478,22.027,22.432,1833004,0
2003-08-15,22.432,22.679,22.32,22.657,1116316,0
2003-08-18,22.657,22.723,22.342,22.456,1660549,0
2003-08-19,22.411,22.432,22.094,22.252,2843504,0
2003-08-20,22.252,22.723,22.117,22.679,1957566,0
2003-08-21,22.79,22.927,22.522,22.589,2172568,0
2003-08-22,22.589,22.657,22.208,22.208,1836219,0
2003-08-25,22.208,22.208,22.027,22.163,2062771,0
2003-08-26,22.163,22.208,21.894,22.163,2586576,0
2003-08-27,22.027,22.252,22.005,22.252,2470810,0
2003-08-28,22.184,22.342,22.094,22.208,2165834,0
2003-08-29,22.094,22.342,22.094,22.32,1744251,0
2003-09-02,22.298,23.038,22.298,23.016,4231435,0
2003-09-03,23.128,23.218,22.88,23.218,3030346,0
2003-09-04,23.24,23.308,22.679,22.994,6012793,0
2003-09-05,22.679,23.038,22.679,22.679,4538560,0
2003-09-08,22.612,23.016,22.5,22.994,3943903,0
2003-09-09,22.837,22.97,22.723,22.747,2837993,0
2003-09-10,22.635,23.084,22.612,23.038,2933331,0
2003-09-11,23.173,23.378,23.128,23.15,3119483,0
2003-09-12,23.196,23.329,22.88,23.24,2218016,0
2003-09-15,23.24,23.24,22.97,23.107,1817935,0
2003-09-16,23.107,23.286,22.948,23.24,2162928,0
2003-09-17,23.24,23.263,23.038,23.196,2439824,0
2003-09-18,23.196,23.847,23.173,23.847,3631275,0
2003-09-19,23.916,24.251,23.847,24.251,3900823,0
2003-09-22,24.117,24.117,23.599,23.758,2244796,0
2003-09-23,23.778,24.431,23.666,23.959,4307412,0
2003-09-24,23.869,23.869,23.398,23.398,3809086,0
2003-09-25,23.509,23.666,23.419,23.533,1773401,0
2003-09-26,23.468,23.666,23.218,23.468,1895897,0
2003-09-29,23.398,23.778,23.352,23.533,2206157,0
2003-09-30,23.468,23.557,23.128,23.286,2442423,0
2003-10-01,23.128,23.398,23.107,23.378,2719629,0
2003-10-02,23.378,23.599,23.218,23.468,1960319,0
2003-10-03,23.825,23.825,23.398,23.398,2271955,0
2003-10-06,23.352,23.533,23.352,23.398,1905233,0
2003-10-07,23.218,23.533,23.218,23.533,3218337,0
2003-10-08,24.832,24.857,23.981,24.363,11126801,0
2003-10-09,24.363,24.407,23.736,24.117,4560973,0
2003-10-10,24.117,24.363,24.117,24.342,4921039,0
2003-10-13,24.342,24.521,24.161,24.521,7367520,0
2003-10-14,24.542,24.542,24.251,24.385,3558508,0
2003-10-15,24.363,24.385,23.959,24.117,4280175,0
2003-10-16,23.916,24.205,23.825,24.185,3100280,0
2003-10-17,24.296,24.296,23.981,24.071,2776324,0
2003-10-20,24.117,24.227,24.027,24.185,1649528,0
2003-10-21,23.959,24.185,23.847,24.185,3548182,0
2003-10-22,24.185,24.205,23.937,24.185,3939924,0
2003-10-23,24.185,24.185,23.713,23.778,4079709,0
2003-10-24,23.599,23.778,23.533,23.689,2949167,0
2003-10-27,23.666,23.847,23.308,23.509,4013452,0
2003-10-28,23.06,23.084,22.589,23.038,9994114,0
2003-10-29,23.038,23.15,22.903,23.128,4203203,0
2003-10-30,22.88,23.666,22.88,23.442,7141046,0
2003-10-31,23.916,24.185,23.689,23.713,7297665,0
2003-11-03,23.778,23.891,23.557,23.869,2749022,0
2003-11-04,23.577,23.666,23.263,23.352,3239847,0
2003-11-05,23.218,23.352,23.06,23.128,2852072,0
2003-11-06,22.994,23.128,22.948,23.107,2237217,0
2003-11-07,23.107,23.196,22.927,23.016,2014568,0
2003-11-10,22.97,23.128,22.88,23.038,2258641,0
2003-11-11,23.038,23.196,22.97,23.128,4788678,0
2003-11-12,22.88,22.927,22.679,22.813,3162481,0
2003-11-13,22.837,22.837,22.589,22.747,3479930,0
2003-11-14,22.837,22.97,22.79,22.813,3587278,0
2003-11-17,22.701,22.747,22.32,22.411,2546253,0
2003-11-18,22.5,22.635,22.411,22.478,3207013,0
2003-11-19,22.612,23.15,22.612,23.038,3796004,0
2003-11-20,23.06,23.308,22.79,23.084,4086980,0
2003-11-21,23.308,23.378,23.084,23.352,3389650,0
2003-11-24,23.352,23.847,23.329,23.778,4234492,0
2003-11-25,23.803,23.803,23.533,23.577,3129429,0
2003-11-26,23.778,23.778,23.398,23.557,2428193,0
2003-11-28,23.533,23.713,23.533,23.577,736968,0
2003-12-01,23.577,23.778,23.468,23.666,2655510,0
2003-12-02,23.533,23.557,23.218,23.218,4122866,0
2003-12-03,23.378,23.509,23.06,23.218,4909409,0
2003-12-04,23.263,23.666,23.218,23.599,2585427,0
2003-12-05,23.689,24.027,23.599,23.847,4125238,0
2003-12-08,24.027,24.385,23.937,24.296,3875729,0
2003-12-09,24.385,24.632,24.275,24.317,3520176,0
2003-12-10,24.227,25.059,24.227,24.832,5674383,0
2003-12-11,25.038,25.128,24.882,25.103,4793955,0
2003-12-12,25.128,25.217,24.882,24.923,3191556,0
2003-12-15,25.128,25.217,24.903,24.903,2209829,0
2003-12-16,25.217,25.217,24.923,25.013,2899663,0
2003-12-17,25.013,25.353,24.832,25.263,2733172,0
2003-12-18,25.193,25.598,25.148,25.598,2898899,0
2003-12-19,25.689,26.026,25.552,25.912,3687280,0
2003-12-22,25.912,26.338,25.689,26.338,3919263,0
2003-12-23,26.338,26.968,26.229,26.968,4055077,0
2003-12-24,26.968,27.304,26.699,26.788,1823899,0
2003-12-26,26.788,26.901,26.586,26.586,1447611,0
2003-12-29,26.586,26.811,26.428,26.743,2260249,0
2003-12-30,26.743,27.192,26.72,27.172,2665306,0
2003-12-31,27.082,27.172,26.654,26.72,2667372,0
2004-01-02,26.924,27.034,26.519,26.586,2697209,0
2004-01-05,26.586,26.72,25.958,26.564,3586894,0
2004-01-06,26.498,26.498,26.002,26.182,6511885,0
2004-01-07,27.575,28.114,27.441,27.708,16543641,0
2004-01-08,27.575,27.597,27.057,27.261,7482213,0
2004-01-09,27.124,27.283,27.014,27.057,3245424,0
2004-01-12,26.992,27.057,26.788,26.901,3241058,0
2004-01-13,26.901,26.924,26.699,26.901,3080003,0
2004-01-14,26.879,27.371,26.856,27.304,2503406,0
2004-01-15,27.304,27.441,27.172,27.328,2859878,0
2004-01-16,27.485,27.507,27.283,27.394,2258105,0
2004-01-20,27.371,27.821,27.304,27.776,2921625,0
2004-01-21,27.887,28.718,27.731,28.628,4730142,0
2004-01-22,28.698,28.698,28.07,28.159,3408090,0
2004-01-23,28.09,28.226,27.687,27.776,3267610,0
2004-01-26,27.731,28.405,27.461,27.641,2081590,0
2004-01-27,27.575,27.641,27.441,27.461,2818559,0
2004-01-28,27.507,28.428,27.485,28.09,4347429,0
2004-01-29,28.628,28.944,28.359,28.808,5850208,0
2004-01-30,28.764,28.764,28.226,28.405,3708703,0
2004-02-02,28.359,28.855,28.203,28.698,3330732,0
2004-02-03,29.01,29.392,28.877,29.169,5012015,0
2004-02-04,28.92,29.035,28.45,28.562,3273273,0
2004-02-05,28.764,28.944,28.382,28.405,2773649,0
2004-02-06,28.316,28.628,28.316,28.608,2658417,0
2004-02-09,28.608,28.764,28.428,28.764,3536321,0
2004-02-10,28.764,29.169,28.718,29.035,3267228,0
2004-02-11,28.584,28.584,28.114,28.405,4547433,0
2004-02-12,28.226,28.473,28.07,28.159,2619705,0
2004-02-13,28.046,28.136,27.846,27.846,2290014,0
2004-02-17,27.934,28.808,27.934,28.764,3007469,0
2004-02-18,28.788,28.788,28.405,28.495,2193684,0
2004-02-19,28.495,28.608,28.159,28.18,1963074,0
2004-02-20,28.382,28.382,27.846,28.136,1938822,0
2004-02-23,28.001,28.159,27.846,27.934,1405988,0
2004-02-24,27.846,27.978,27.731,27.776,2167057,0
2004-02-25,27.911,28.495,27.846,28.382,2888567,0
2004-02-26,27.911,28.562,27.911,28.473,2015486,0
2004-02-27,28.473,28.898,28.405,28.698,3538386,0
2004-03-01,28.808,28.966,28.698,28.944,1691762,0
2004-03-02,28.966,29.035,28.628,28.698,2071337,0
2004-03-03,28.651,28.944,28.651,28.764,1547843,0
2004-03-04,28.764,28.808,28.495,28.562,2190240,0
2004-03-05,28.539,28.718,28.473,28.651,3160338,0
2004-03-08,28.718,28.877,28.628,28.764,1562224,0
2004-03-09,28.764,28.788,28.316,28.52,2495905,0
2004-03-10,28.495,28.628,28.226,28.226,2056953,0
2004-03-11,28.495,28.675,28.09,28.09,3074111,0
2004-03-12,28.136,28.495,27.978,28.339,1924590,0
2004-03-15,28.428,28.428,27.911,28.001,2260096,0
2004-03-16,28.831,28.831,28.114,28.316,1974399,0
2004-03-17,28.359,28.898,28.316,28.808,2172719,0
2004-03-18,28.831,28.944,28.651,28.808,1756187,0
2004-03-19,28.877,29.035,28.764,28.788,1611349,0
2004-03-22,28.628,28.855,28.382,28.495,2007604,0
2004-03-23,28.584,28.718,28.405,28.473,1383954,0
2004-03-24,28.428,28.855,28.339,28.764,3629052,0
2004-03-25,28.764,28.92,28.651,28.808,1453426,0
2004-03-26,28.808,28.92,28.698,28.764,1411041,0
2004-03-29,28.764,29.055,28.718,29.01,1828028,0
2004-03-30,29.035,29.483,28.944,29.417,2233699,0
2004-03-31,29.417,29.664,29.28,29.526,1897276,0
2004-04-01,29.526,29.932,29.439,29.64,2481063,0
2004-04-02,29.684,29.731,29.101,29.124,2641743,0
2004-04-05,29.145,29.145,28.92,29.01,4029830,0
2004-04-06,28.944,29.079,28.764,28.808,6521600,0
2004-04-07,28.855,28.877,28.293,28.316,4051480,0
2004-04-08,28.428,28.495,28.226,28.293,2310060,0
2004-04-12,28.45,28.562,27.798,28.07,2544263,0
2004-04-13,28.001,28.001,27.351,27.461,4539018,0
2004-04-14,27.192,27.394,26.945,27.102,6945404,0
2004-04-15,27.304,27.597,26.945,27.102,4853710,0
2004-04-16,27.507,27.507,27.172,27.304,3250627,0
2004-04-19,27.371,27.394,27.192,27.238,2819249,0
2004-04-20,27.371,27.507,27.283,27.304,3208929,0
2004-04-21,27.304,27.417,27.124,27.328,3163017,0
2004-04-22,27.351,27.887,27.304,27.731,3054678,0
2004-04-23,27.756,28.07,27.53,28.046,2559031,0
2004-04-26,28.114,28.293,28.07,28.226,2439291,0
2004-04-27,28.359,28.405,27.756,27.911,3339761,0
2004-04-28,27.978,28.52,27.846,28.52,4676506,0
2004-04-29,28.495,28.495,27.283,27.417,5012551,0
2004-04-30,27.756,27.911,27.328,27.53,3707479,0
2004-05-03,27.461,27.507,27.261,27.371,2502414,0
2004-05-04,27.371,27.53,27.124,27.283,2650538,0
2004-05-05,27.192,27.283,26.766,26.788,3109843,0
2004-05-06,26.541,26.788,26.385,26.72,3820719,0
2004-05-07,26.294,26.474,25.622,25.868,4611398,0
2004-05-10,25.419,25.756,25.148,25.462,5191513,0
2004-05-11,25.462,26.138,25.375,25.552,3443813,0
2004-05-12,25.622,25.643,24.832,24.948,5373994,0
2004-05-13,24.903,25.462,24.632,25.327,4789821,0
2004-05-14,25.353,25.643,25.172,25.353,2826057,0
2004-05-17,25.148,25.419,24.992,25.306,2253516,0
2004-05-18,25.598,25.622,25.217,25.238,1478216,0
2004-05-19,25.485,25.532,25.059,25.172,1406679,0
2004-05-20,25.128,25.485,25.103,25.263,1493980,0
2004-05-21,25.462,25.532,25.128,25.306,1674089,0
2004-05-24,25.462,25.664,25.306,25.664,1762845,0
2004-05-25,25.419,26.092,25.419,26.046,2021377,0
2004-05-26,26.046,26.092,25.71,25.981,1577836,0
2004-05-27,26.07,26.229,25.847,26.138,2138673,0
2004-05-28,26.138,26.159,25.847,26.07,1826577,0
2004-06-01,26.07,26.205,25.756,25.958,1330397,0
2004-06-02,25.756,26.07,25.756,25.937,1825582,0
2004-06-03,25.937,26.002,25.598,25.664,2437527,0
2004-06-04,25.664,25.868,25.574,25.598,1690385,0
2004-06-07,25.598,26.046,25.598,26.026,1973784,0
2004-06-08,25.847,25.937,25.689,25.71,2219392,0
2004-06-09,25.689,25.756,25.306,25.375,2440896,0
2004-06-10,25.419,25.532,25.284,25.353,2232550,0
2004-06-14,25.353,25.353,25.013,25.013,1951675,0
2004-06-15,25.419,25.598,25.394,25.462,2454590,0
2004-06-16,25.71,25.821,25.442,25.756,2298660,0
2004-06-17,25.912,25.937,25.71,25.733,1926502,0
2004-06-18,25.756,26.115,25.622,25.981,1854889,0
2004-06-21,25.981,26.519,25.912,26.338,1975015,0
2004-06-22,26.249,26.586,25.889,26.138,2076618,0
2004-06-23,26.159,26.452,26.07,26.385,2067133,0
2004-06-24,26.428,26.788,26.385,26.72,1905615,0
2004-06-25,26.72,26.811,26.586,26.609,1505607,0
2004-06-28,26.743,27.102,26.564,26.654,1309126,0
2004-06-29,26.743,26.766,26.07,26.229,1884881,0
2004-06-30,26.338,26.564,26.115,26.519,2034920,0
2004-07-01,26.452,26.609,25.937,26.294,2024054,0
2004-07-02,26.498,26.654,26.319,26.385,1272703,0
2004-07-06,26.385,26.856,26.338,26.856,1863227,0
2004-07-07,26.856,26.856,26.586,26.743,1402624,0
2004-07-08,26.72,26.856,26.541,26.586,1791612,0
2004-07-09,27.014,27.014,26.452,26.856,1336210,0
2004-07-12,26.968,27.014,26.72,26.743,1468348,0
2004-07-13,26.743,26.924,26.609,26.901,1623895,0
2004-07-14,26.788,27.124,26.631,27.057,2048540,0
2004-07-15,27.057,27.351,26.945,27.102,2243033,0
2004-07-16,27.417,27.597,27.283,27.597,2171267,0
2004-07-19,27.597,27.665,27.304,27.507,1435982,0
2004-07-20,27.55,27.846,27.461,27.776,1996510,0
2004-07-21,27.776,27.798,27.192,27.328,1785414,0
2004-07-22,27.304,27.351,26.856,26.992,1964833,0
2004-07-23,26.992,27.124,26.833,26.879,1438123,0
2004-07-26,26.811,27.082,26.72,27.014,1714180,0
2004-07-27,26.924,27.283,26.766,27.283,2285193,0
2004-07-28,27.172,27.461,26.901,27.371,2102174,0
2004-07-29,27.597,28.248,27.597,27.956,2607307,0
2004-07-30,27.911,28.226,27.575,28.09,2004777,0
2004-08-02,28.09,28.473,27.911,28.405,1488624,0
2004-08-03,28.293,28.608,28.293,28.45,1592146,0
2004-08-04,28.248,28.92,28.226,28.764,4006718,0
2004-08-05,28.877,28.989,28.339,28.359,2306538,0
2004-08-06,28.608,29.124,28.45,28.944,3678636,0
2004-08-09,29.055,29.055,28.698,28.698,1545779,0
2004-08-10,28.808,29.368,28.698,29.259,3524003,0
2004-08-11,28.92,29.327,28.831,29.28,4099296,0
2004-08-12,29.169,29.213,29.01,29.055,1944409,0
2004-08-13,29.01,29.055,28.698,28.788,2167667,0
2004-08-16,28.877,28.989,28.675,28.831,1354115,0
2004-08-17,28.831,28.831,28.428,28.608,2205772,0
2004-08-18,28.608,29.145,28.562,29.124,2175628,0
2004-08-19,28.877,29.035,28.628,28.698,2381446,0
2004-08-20,28.698,28.764,28.495,28.608,1673630,0
2004-08-23,28.608,28.741,28.52,28.562,993281,0
2004-08-24,29.19,29.19,28.45,28.495,2526817,0
2004-08-25,28.651,28.944,28.539,28.808,1765678,0
2004-08-26,28.855,28.92,28.52,28.562,969102,0
2004-08-27,28.608,28.788,28.562,28.718,919217,0
2004-08-30,28.764,28.92,28.675,28.855,1283567,0
2004-08-31,28.808,28.966,28.718,28.944,2700423,0
2004-09-01,28.944,28.989,28.608,28.764,2616491,0
2004-09-02,28.855,28.898,28.718,28.764,4157678,0
2004-09-03,28.808,28.92,28.698,28.741,1630627,0
2004-09-07,28.92,28.966,28.764,28.944,2301258,0
2004-09-08,28.855,28.944,28.698,28.788,1896891,0
2004-09-09,28.718,28.966,28.718,28.808,1814259,0
2004-09-10,28.808,28.855,28.698,28.764,1862614,0
2004-09-13,28.966,29.079,28.562,28.562,2825369,0
2004-09-14,28.628,28.92,28.628,28.741,2725062,0
2004-09-15,28.855,28.966,28.764,28.764,2358567,0
2004-09-16,28.877,29.079,28.808,28.966,3746732,0
2004-09-17,29.079,29.327,28.944,28.989,4787679,0
2004-09-20,28.966,29.079,28.855,28.92,1452434,0
2004-09-21,28.989,29.259,28.966,29.19,1888248,0
2004-09-22,29.19,29.773,29.055,29.731,3271283,0
2004-09-23,29.617,29.773,29.28,29.303,2085190,0
2004-09-24,29.368,29.508,29.213,29.259,1514404,0
2004-09-27,29.259,29.596,29.213,29.368,1462608,0
2004-09-28,29.349,29.8,29.349,29.709,1634452,0
2004-09-29,29.64,29.709,29.439,29.664,1518005,0
2004-09-30,29.8,30.068,29.731,29.908,2541507,0
2004-10-01,29.932,30.313,29.864,30.201,1976696,0
2004-10-04,30.247,30.56,30.224,30.517,2325592,0
2004-10-05,30.628,30.695,30.539,30.628,1899110,0
2004-10-06,30.607,31.056,30.517,31.008,2039435,0
2004-10-07,31.008,31.303,30.807,30.853,1378674,0
2004-10-08,31.056,31.056,30.628,30.853,985477,0
2004-10-11,30.784,30.921,30.695,30.695,1186401,0
2004-10-12,30.38,30.853,30.359,30.807,1777990,0
2004-10-13,30.874,30.921,29.932,30.224,2241655,0
2004-10-14,30.088,30.45,30.088,30.291,1402548,0
2004-10-15,30.517,31.097,30.469,31.031,2004086,0
2004-10-18,30.965,31.031,30.45,30.607,1663529,0
2004-10-19,30.56,30.965,30.426,30.45,2372262,0
2004-10-20,30.65,30.897,30.403,30.83,2186798,0
2004-10-21,30.718,30.942,30.56,30.607,2010284,0
2004-10-22,30.718,31.078,30.607,30.874,1643943,0
2004-10-25,31.078,31.278,30.83,31.031,2278077,0
2004-10-26,30.965,31.753,30.921,31.753,4171602,0
2004-10-27,32.155,32.357,31.571,31.883,4496547,0
2004-10-28,31.818,32.132,31.503,32.065,2771964,0
2004-10-29,32.065,32.132,31.526,32.065,3305252,0
2004-11-01,32.065,32.605,31.883,32.516,2907314,0
2004-11-02,32.536,32.536,31.774,31.794,3007163,0
2004-11-03,32.223,32.516,31.999,32.468,3112600,0
2004-11-04,32.605,33.322,32.446,33.255,4122635,0
2004-11-05,33.255,33.28,32.626,32.875,2670281,0
2004-11-08,33.098,33.369,33.031,33.28,2493688,0
2004-11-09,33.098,33.165,32.695,32.875,3801743,0
2004-11-10,33.007,33.007,32.559,32.672,2640439,0
2004-11-11,32.672,33.098,32.559,32.94,2531410,0
2004-11-12,33.007,33.389,32.875,33.389,2339134,0
2004-11-15,33.322,33.389,32.94,33.12,1978685,0
2004-11-16,33.142,33.299,32.917,32.988,1411041,0
2004-11-17,33.007,33.322,32.672,32.785,2664007,0
2004-11-18,32.785,33.031,32.672,32.829,1959403,0
2004-11-19,32.94,33.076,32.672,32.785,1966517,0
2004-11-22,32.785,33.478,32.785,33.435,2424519,0
2004-11-23,33.345,33.66,33.189,33.591,3608932,0
2004-11-24,33.66,33.973,33.591,33.862,1798954,0
2004-11-26,33.748,34.199,33.748,34.044,847829,0
2004-11-29,33.973,34.044,33.299,33.459,1726653,0
2004-11-30,33.322,33.524,33.007,33.031,1797885,0
2004-12-01,33.098,33.142,32.289,32.493,3756065,0
2004-12-02,32.289,32.379,31.571,31.952,4052168,0
2004-12-03,31.909,32.493,31.909,32.446,2209139,0
2004-12-06,32.379,32.988,32.223,32.94,1864300,0
2004-12-07,32.85,32.988,31.974,31.974,3801973,0
2004-12-08,32.313,32.334,31.883,31.952,2992244,0
2004-12-09,32.357,32.446,31.818,32.289,1384183,0
2004-12-10,32.85,32.85,31.952,32.289,1083336,0
2004-12-13,32.536,33.031,32.379,33.031,1487781,0
2004-12-14,32.964,33.232,32.761,33.21,1480513,0
2004-12-15,33.255,33.459,33.098,33.411,1489922,0
2004-12-16,33.411,33.818,33.411,33.66,2622152,0
2004-12-17,33.639,34.064,33.389,33.681,3859815,0
2004-12-20,33.772,33.906,33.478,33.818,1635068,0
2004-12-21,33.591,34.085,33.569,33.794,2405930,0
2004-12-22,33.818,33.973,33.748,33.772,1539504,0
2004-12-23,33.862,33.862,33.591,33.639,917457,0
2004-12-27,33.614,33.728,33.189,33.322,1219300,0
2004-12-28,33.345,33.524,33.28,33.435,1087315,0
2004-12-29,33.389,33.569,33.299,33.569,960687,0
2004-12-30,33.591,33.639,33.411,33.435,795035,0
2004-12-31,33.478,33.569,33.098,33.098,1025342,0
2005-01-03,33.232,33.389,32.626,32.739,1729023,0
2005-01-04,32.739,32.917,32.403,32.403,1907222,0
2005-01-05,32.403,32.695,32.155,32.155,2469050,0
2005-01-06,32.065,32.223,31.841,32.155,1911504,0
2005-01-07,32.357,32.605,32.132,32.245,1359547,0
2005-01-10,32.357,32.695,32.268,32.605,1970344,0
2005-01-11,32.65,32.65,32.155,32.357,1262224,0
2005-01-12,32.357,32.761,32.11,32.672,2249691,0
2005-01-13,32.605,32.964,32.559,32.716,1431162,0
2005-01-14,32.761,33.076,32.559,32.85,1070636,0
2005-01-18,32.897,33.232,32.65,33.189,2173790,0
2005-01-19,33.255,33.549,33.076,33.098,1764755,0
2005-01-20,33.098,33.389,32.785,33.142,1681740,0
2005-01-21,33.142,33.21,32.672,32.739,1952058,0
2005-01-24,32.917,33.459,32.739,33.28,1800027,0
2005-01-25,33.322,33.501,32.761,32.875,2139437,0
2005-01-26,33.007,33.906,32.988,33.862,2779537,0
2005-01-27,33.862,34.354,33.66,34.109,3187962,0
2005-01-28,34.064,34.243,33.66,34.155,2203402,0
2005-01-31,34.827,35.12,34.624,35.006,4925096,0
2005-02-01,35.141,35.5,34.984,35.388,5457624,0
2005-02-02,35.388,35.388,35.006,35.164,3099817,0
2005-02-03,35.23,35.612,35.03,35.5,3000429,0
2005-02-04,35.5,36.239,35.432,36.198,2858729,0
2005-02-07,36.198,36.198,35.792,35.792,2315263,0
2005-02-08,35.882,35.905,35.409,35.523,3635251,0
2005-02-09,34.939,35.187,34.714,34.961,3610844,0
2005-02-10,35.03,35.097,34.693,35.075,2406082,0
2005-02-11,35.075,35.254,34.917,35.006,2256882,0
2005-02-14,35.681,36.061,35.457,35.815,3260034,0
2005-02-15,35.905,35.972,35.75,35.882,2025586,0
2005-02-16,35.77,35.948,35.5,35.75,2452220,0
2005-02-17,35.84,35.882,35.277,35.299,3074721,0
2005-02-18,35.299,35.299,34.782,34.805,2901422,0
2005-02-22,34.648,34.669,34.044,34.085,4041763,0
2005-02-23,33.478,34.895,33.478,34.444,1782279,0
2005-02-24,35.299,35.299,34.513,35.21,3484599,0
2005-02-25,35.546,36.108,35.457,35.815,4105727,0
2005-02-28,35.948,36.038,35.097,35.277,3551776,0
2005-03-01,35.32,35.75,35.32,35.635,2417176,0
2005-03-02,35.5,35.792,35.299,35.59,2669590,0
2005-03-03,35.612,35.815,35.187,35.5,2341045,0
2005-03-04,35.815,36.379,35.77,36.198,2588565,0
2005-03-07,36.579,36.849,36.489,36.759,3595774,0
2005-03-08,36.759,36.759,36.379,36.601,2203402,0
2005-03-09,36.534,36.534,35.77,35.77,2920167,0
2005-03-10,35.815,36.399,35.702,36.288,2797441,0
2005-03-11,36.288,36.354,35.882,35.905,1889242,0
2005-03-14,35.882,36.445,35.858,36.379,2585199,0
2005-03-15,36.601,36.691,36.13,36.13,3037766,0
2005-03-16,36.239,36.329,35.409,35.59,3203188,0
2005-03-17,35.858,36.086,35.546,35.995,2416334,0
2005-03-18,35.995,36.061,35.479,35.882,2823763,0
2005-03-21,35.546,36.288,35.546,36.018,2179758,0
2005-03-22,36.601,36.78,35.75,35.75,4069996,0
2005-03-23,35.77,35.77,35.097,35.457,3118641,0
2005-03-24,35.882,36.419,35.815,36.13,3011373,0
2005-03-28,36.399,36.51,36.198,36.419,2392156,0
2005-03-29,36.329,36.579,35.858,35.858,2526131,0
2005-03-30,35.948,36.534,35.948,36.534,2001257,0
2005-03-31,36.669,36.803,36.51,36.601,2699888,0
2005-04-01,36.871,37.229,36.691,37.005,2363846,0
2005-04-04,37.005,37.163,36.691,37.117,2284044,0
2005-04-05,37.139,37.253,36.939,37.253,1909596,0
2005-04-06,37.363,37.702,37.319,37.542,4090655,0
2005-04-07,37.542,37.724,37.41,37.656,2826591,0
2005-04-08,37.678,37.702,37.05,37.05,2004163,0
2005-04-11,37.186,37.656,37.117,37.452,1980902,0
2005-04-12,36.982,37.792,36.713,37.702,3017874,0
2005-04-13,37.567,37.746,37.117,37.229,1910206,0
2005-04-14,37.163,37.386,36.939,36.939,1738741,0
2005-04-15,36.961,37.095,36.445,36.445,2665228,0
2005-04-18,36.534,36.759,36.329,36.445,4443527,0
2005-04-19,36.961,37.319,36.51,37.186,2522685,0
2005-04-20,37.05,37.386,36.892,37.029,2579381,0
2005-04-21,37.253,37.813,37.186,37.702,2786501,0
2005-04-22,37.702,38.04,37.499,37.834,2992012,0
2005-04-25,38.106,38.172,37.634,37.813,2044408,0
2005-04-26,37.813,37.903,37.452,37.452,2890326,0
2005-04-27,37.475,37.792,37.005,37.589,2148464,0
2005-04-28,37.433,38.106,37.386,37.613,3525227,0
2005-04-29,37.702,38.149,37.433,38.149,2390399,0
2005-05-02,38.239,38.487,37.949,37.992,1775087,0
2005-05-03,37.903,38.286,37.768,38.149,2337526,0
2005-05-04,38.149,38.51,37.768,38.353,3267686,0
2005-05-05,38.487,38.577,37.903,38.487,4937032,0
2005-05-06,38.487,38.556,38.106,38.376,2968599,0
2005-05-09,37.702,38.172,37.095,37.656,13020403,0
2005-05-10,37.567,37.567,36.198,36.623,10786702,0
2005-05-11,36.264,36.329,35.948,36.108,4666869,0
2005-05-12,36.826,36.826,35.725,36.13,4486603,0
2005-05-13,36.264,36.892,35.792,36.038,5153561,0
2005-05-16,36.108,36.239,35.905,36.198,2847866,0
2005-05-17,36.198,36.916,36.061,36.849,2799049,0
2005-05-18,36.982,37.072,36.579,36.601,3146490,0
2005-05-19,36.623,36.759,36.469,36.558,2995685,0
2005-05-20,36.601,36.669,36.51,36.534,3083982,0
2005-05-23,36.579,36.601,36.221,36.239,3286890,0
2005-05-24,36.288,36.419,36.13,36.264,3047944,0
2005-05-25,36.264,36.329,36.108,36.221,3259807,0
2005-05-26,36.399,36.419,36.061,36.086,2490781,0
2005-05-27,36.108,36.198,36.038,36.13,2171112,0
2005-05-31,36.061,36.264,35.882,35.905,4094174,0
2005-06-01,35.905,36.354,35.905,36.221,2794230,0
2005-06-02,36.329,36.489,36.264,36.469,2788798,0
2005-06-03,36.579,36.736,36.221,36.445,2131555,0
2005-06-06,36.534,36.601,36.379,36.534,2430181,0
2005-06-07,36.534,36.849,36.329,36.419,2781605,0
2005-06-08,36.534,36.736,36.288,36.379,2084349,0
2005-06-09,36.379,36.892,36.264,36.892,2306232,0
2005-06-10,36.892,36.961,36.646,36.78,2280753,0
2005-06-13,36.803,37.208,36.736,37.117,2473337,0
2005-06-14,37.186,37.542,37.186,37.542,2389786,0
2005-06-15,37.567,37.567,36.871,37.186,2758192,0
2005-06-16,37.386,37.542,37.095,37.41,2721238,0
2005-06-17,37.433,37.971,37.41,37.903,3333336,0
2005-06-20,37.903,38.286,37.656,38.129,1934841,0
2005-06-21,38.149,38.286,37.834,38.06,1324965,0
2005-06-22,38.286,38.397,38.149,38.33,1786024,0
2005-06-23,38.353,38.913,38.262,38.601,2701726,0
2005-06-24,38.601,38.711,38.129,38.149,1750908,0
2005-06-27,38.239,38.756,38.106,38.645,2043794,0
2005-06-28,38.645,38.958,38.531,38.891,2169125,0
2005-06-29,38.982,39.004,38.577,38.667,2020766,0
2005-06-30,38.982,39.183,38.734,38.846,3441907,0
2005-07-01,38.958,39.227,38.913,39.206,1965143,0
2005-07-05,39.206,39.454,38.824,39.318,1707832,0
2005-07-06,39.318,39.386,38.376,38.487,3206859,0
2005-07-07,38.42,39.004,37.903,38.846,4365257,0
2005-07-08,38.958,39.161,38.734,39.071,2852684,0
2005-07-11,39.071,39.409,39.071,39.206,2520851,0
2005-07-12,39.161,39.364,38.958,39.274,2412203,0
2005-07-13,39.251,39.609,39.227,39.568,2017398,0
2005-07-14,39.767,39.926,38.982,39.161,2194141,0
2005-07-15,39.161,39.251,38.958,39.138,1932470,0
2005-07-18,38.958,39.206,38.936,38.958,1104147,0
2005-07-19,39.071,39.251,38.667,39.206,2019006,0
2005-07-20,39.206,39.227,38.667,39.071,1838891,0
2005-07-21,38.756,39.004,38.33,38.441,3142055,0
2005-07-22,38.577,38.982,38.465,38.891,1420298,0
2005-07-25,38.891,38.958,38.621,38.621,1109349,0
2005-07-26,38.801,38.958,38.621,38.734,1366585,0
2005-07-27,38.801,38.913,38.621,38.913,1545086,0
2005-07-28,38.891,38.913,38.016,38.42,3973589,0
2005-07-29,38.33,38.734,38.307,38.601,2248847,0
2005-08-01,38.577,38.601,38.262,38.33,1822599,0
2005-08-02,38.33,39.116,38.33,38.891,2353594,0
2005-08-03,38.286,39.138,38.286,38.756,2721544,0
2005-08-04,38.779,38.779,38.262,38.262,1716934,0
2005-08-05,38.262,38.286,37.702,38.016,2957809,0
2005-08-08,37.971,38.04,37.005,37.163,3139758,0
2005-08-09,37.298,37.363,37.072,37.253,2289324,0
2005-08-10,36.849,37.319,36.623,36.849,2849778,0
2005-08-11,36.78,37.072,36.579,36.916,3060034,0
2005-08-12,36.803,37.072,36.601,36.78,1897047,0
2005-08-15,36.892,37.229,36.826,37.139,2175628,0
2005-08-16,37.253,37.319,36.759,36.78,1941423,0
2005-08-17,36.736,36.916,36.445,36.489,1819539,0
2005-08-18,36.489,36.892,36.379,36.78,1965523,0
2005-08-19,36.939,37.253,36.939,37.229,2285578,0
2005-08-22,37.253,37.634,37.163,37.253,2606773,0
2005-08-23,37.452,37.768,37.452,37.702,2514116,0
2005-08-24,37.724,37.949,37.386,37.41,3337161,0
2005-08-25,37.567,37.882,37.499,37.813,1884498,0
2005-08-26,37.859,37.903,37.523,37.702,1646546,0
2005-08-29,37.41,37.656,37.41,37.542,1644476,0
2005-08-30,37.567,37.768,37.363,37.678,2565762,0
2005-08-31,37.678,37.903,37.475,37.882,2608533,0
2005-09-01,37.882,38.129,37.702,37.903,3233714,0
2005-09-02,38.016,38.106,37.834,37.903,1790159,0
2005-09-06,37.926,38.217,37.859,38.106,2466146,0
2005-09-07,38.129,38.172,37.834,37.992,2776174,0
2005-09-08,38.172,38.172,37.882,37.949,2016331,0
2005-09-09,37.926,38.198,37.702,37.882,3225068,0
2005-09-12,37.926,38.06,37.834,37.949,1864986,0
2005-09-13,38.129,38.172,37.768,37.882,2061319,0
2005-09-14,38.04,38.172,37.859,37.882,2981991,0
2005-09-15,38.082,38.217,37.903,38.106,2056115,0
2005-09-16,38.286,38.397,37.971,38.376,4244213,0
2005-09-19,38.42,38.51,37.971,38.016,2895149,0
2005-09-20,38.016,38.106,37.702,37.724,2798359,0
2005-09-21,37.724,37.859,37.253,37.274,2698511,0
2005-09-22,37.253,37.253,36.826,36.939,4436486,0
2005-09-23,36.939,36.961,36.691,36.78,2971354,0
2005-09-26,36.78,37.095,36.736,36.803,2988878,0
2005-09-27,36.849,37.298,36.713,37.05,2054351,0
2005-09-28,37.253,37.499,37.139,37.499,2775180,0
2005-09-29,37.386,38.239,37.274,38.04,2855589,0
2005-09-30,38.106,38.286,37.724,38.129,2355888,0
2005-10-03,38.129,38.353,37.813,38.016,2285578,0
2005-10-04,38.149,38.149,36.961,37.005,2447703,0
2005-10-05,36.916,37.253,35.995,36.018,4608719,0
2005-10-06,36.061,36.534,35.03,35.75,4662432,0
2005-10-07,35.815,36.174,35.815,36.061,2030560,0
2005-10-10,36.061,36.13,35.141,35.299,2411516,0
2005-10-11,35.5,35.77,35.141,35.187,3699598,0
2005-10-12,35.164,35.479,34.423,34.513,4354852,0
2005-10-13,34.513,34.917,33.818,33.839,8276105,0
2005-10-14,33.839,34.109,33.591,33.951,6394438,0
2005-10-17,33.794,34.288,33.772,34.044,5227855,0
2005-10-18,33.818,33.93,33.165,33.21,4464416,0
2005-10-19,33.007,33.66,32.829,33.66,5010942,0
2005-10-20,33.728,33.728,32.761,32.875,3613829,0
2005-10-21,32.875,33.459,32.875,33.098,2651993,0
2005-10-24,33.704,33.973,33.411,33.906,3110148,0
2005-10-25,33.994,34.444,33.772,34.423,4973912,0
2005-10-26,34.423,34.76,34.044,34.133,3965935,0
2005-10-27,34.378,34.444,33.728,33.772,2034615,0
2005-10-28,33.704,34.513,33.704,34.513,2854214,0
2005-10-31,34.624,34.961,34.513,34.603,3542212,0
2005-11-01,34.58,34.603,34.199,34.222,2790939,0
2005-11-02,35.277,35.277,34.044,34.849,3366539,0
2005-11-03,35.187,35.187,34.444,34.558,2897903,0
2005-11-04,34.827,34.917,34.444,34.714,1749223,0
2005-11-07,34.693,34.849,34.199,34.243,3050625,0
2005-11-08,34.222,34.467,34.109,34.243,3102114,0
2005-11-09,33.951,34.513,33.569,34.264,4605581,0
2005-11-10,34.288,34.354,33.794,34.334,2505394,0
2005-11-11,34.313,34.313,33.66,33.818,2275245,0
2005-11-14,33.862,34.02,33.435,33.501,1997124,0
2005-11-15,33.524,34.175,33.501,34.044,2637989,0
2005-11-16,34.175,34.76,34.133,34.558,2582751,0
2005-11-17,34.513,35.141,34.513,35.097,2666531,0
2005-11-18,35.479,35.479,34.895,35.23,3087577,0
2005-11-21,35.277,35.479,35.164,35.32,1840962,0
2005-11-22,35.254,35.479,35.006,35.32,1675772,0
2005-11-23,35.299,35.725,35.141,35.612,1638434,0
2005-11-25,35.725,35.882,35.5,35.612,577667,0
2005-11-28,35.569,35.905,35.432,35.792,2200035,0
2005-11-29,35.948,35.972,35.635,35.635,1899263,0
2005-11-30,35.635,35.75,35.075,35.097,2012351,0
2005-12-01,35.367,35.659,35.23,35.388,1884192,0
2005-12-02,35.388,35.546,35.164,35.343,956324,0
2005-12-05,35.409,35.457,34.648,34.961,2625368,0
2005-12-06,34.961,35.097,34.737,34.76,2776402,0
2005-12-07,34.58,34.714,34.109,34.313,4763121,0
2005-12-08,34.313,34.76,34.155,34.467,4003506,0
2005-12-09,34.669,34.782,34.444,34.737,2051600,0
2005-12-12,34.603,34.895,34.423,34.58,1934536,0
2005-12-13,34.58,35.23,34.513,35.141,2483819,0
2005-12-14,35.164,35.948,35.141,35.84,3676259,0
2005-12-15,35.929,35.929,35.546,35.815,3244427,0
2005-12-16,36.038,36.038,35.5,35.659,3322849,0
2005-12-19,35.882,35.882,35.299,35.343,2196744,0
2005-12-20,35.659,35.815,35.432,35.815,3286049,0
2005-12-21,36.264,36.264,35.569,35.59,3068449,0
2005-12-22,35.725,36.198,35.59,36.198,2969746,0
2005-12-23,36.221,36.445,36.086,36.379,2008141,0
2005-12-27,36.419,36.419,35.948,36.198,1518005,0
2005-12-28,36.31,36.354,36.018,36.061,1604999,0
2005-12-29,36.061,36.198,35.882,35.948,1785950,0
2005-12-30,35.815,36.038,35.725,35.882,1428331,0
2006-01-03,36.13,36.419,35.792,36.379,3092473,0
2006-01-04,36.379,36.469,35.815,36.354,2534319,0
2006-01-05,36.264,36.399,35.905,36.086,1832317,0
2006-01-06,36.198,36.419,35.948,36.329,2030174,0
2006-01-09,36.419,36.469,36.198,36.399,1740807,0
2006-01-10,36.329,36.691,36.13,36.51,2186569,0
2006-01-11,36.601,36.736,36.419,36.736,2026504,0
2006-01-12,36.601,36.78,36.354,36.419,2025509,0
2006-01-13,36.534,37.05,36.445,37.005,2060859,0
2006-01-17,36.916,37.186,36.736,37.139,1838131,0
2006-01-18,37.139,37.208,36.78,37.072,2296518,0
2006-01-19,37.095,37.567,37.005,37.542,3209921,0
2006-01-20,37.542,37.768,37.072,37.117,2422759,0
2006-01-23,37.095,37.363,37.005,37.208,3020630,0
2006-01-24,37.208,37.724,37.208,37.634,4133196,0
2006-01-25,37.768,37.768,37.005,37.229,2485268,0
2006-01-26,37.229,37.41,36.892,37.05,3766775,0
2006-01-27,37.029,37.567,37.029,37.41,2623832,0
2006-01-30,37.363,37.41,37.005,37.072,2435006,0
2006-01-31,37.072,37.253,37.005,37.05,2428423,0
2006-02-01,37.613,37.613,37.05,37.186,2765458,0
2006-02-02,37.186,37.229,36.399,36.669,2536994,0
2006-02-03,36.669,36.849,36.399,36.669,2239973,0
2006-02-06,36.601,36.916,36.579,36.736,2001100,0
2006-02-07,36.736,36.78,36.419,36.469,1746852,0
2006-02-08,36.736,36.759,36.329,36.445,1600562,0
2006-02-09,36.579,36.759,36.329,36.329,2078839,0
2006-02-10,36.469,36.939,36.419,36.939,2798132,0
2006-02-13,36.826,37.05,36.736,37.029,2437834,0
2006-02-14,36.849,36.982,36.379,36.982,2566067,0
2006-02-15,36.399,36.736,35.948,36.469,2502488,0
2006-02-16,36.579,36.982,36.445,36.982,1710813,0
2006-02-17,36.982,37.475,36.892,37.386,1949993,0
2006-02-21,37.499,37.702,37.139,37.163,1998652,0
2006-02-22,37.163,37.567,37.05,37.499,3290565,0
2006-02-23,37.499,37.499,37.005,37.005,1878453,0
2006-02-24,37.117,37.452,37.005,37.343,1592449,0
2006-02-27,37.343,37.475,37.186,37.363,1887173,0
2006-02-28,37.186,37.253,36.982,37.117,2562471,0
2006-03-01,37.186,37.186,36.849,36.961,2663086,0
2006-03-02,36.849,37.139,36.623,37.05,2619321,0
2006-03-03,36.916,37.475,36.849,37.05,2142958,0
2006-03-06,37.253,37.274,36.198,36.329,3914598,0
2006-03-07,36.239,36.489,35.948,36.264,2601799,0
2006-03-08,36.239,36.892,35.948,36.601,2863244,0
2006-03-09,36.534,36.759,36.379,36.713,2674182,0
2006-03-10,36.691,37.005,36.489,36.736,2560943,0
2006-03-13,37.386,37.768,37.208,37.724,3403036,0
2006-03-14,37.724,38.106,37.567,37.992,2682905,0
2006-03-15,38.172,38.239,37.792,38.172,2173486,0
2006-03-16,38.239,38.531,38.217,38.376,3002803,0
2006-03-17,38.556,38.556,38.33,38.487,2887956,0
2006-03-20,38.487,38.531,37.634,37.702,2017323,0
2006-03-21,37.746,37.813,37.298,37.41,1882504,0
2006-03-22,37.363,38.129,37.343,38.016,3018640,0
2006-03-23,37.834,38.149,37.702,38.082,3014581,0
2006-03-24,37.949,38.217,37.792,38.04,2660565,0
2006-03-27,38.04,38.082,37.903,38.04,1975015,0
2006-03-28,37.971,38.106,37.768,37.813,2234008,0
2006-03-29,37.813,38.667,37.792,38.51,3381612,0
2006-03-30,38.601,38.913,38.51,38.645,3090868,0
2006-03-31,38.801,38.824,38.016,38.106,9672759,0
2006-04-03,38.106,38.801,37.724,37.724,4237481,0
2006-04-04,37.813,38.441,37.768,38.082,5151803,0
2006-04-05,38.286,38.824,38.217,38.69,4759679,0
2006-04-06,38.756,38.756,38.04,38.239,3595004,0
2006-04-07,38.129,38.286,37.452,37.523,3290181,0
2006-04-10,37.523,37.813,37.343,37.499,3957601,0
2006-04-11,37.499,37.634,37.186,37.319,2431179,0
2006-04-12,37.319,37.499,37.253,37.319,2030333,0
2006-04-13,37.298,37.386,37.186,37.208,2012579,0
2006-04-17,37.208,37.319,36.982,37.072,2243570,0
2006-04-18,37.005,37.634,36.939,37.433,3453000,0
2006-04-19,37.363,37.792,37.363,37.567,2773955,0
2006-04-20,37.834,38.42,37.768,38.106,4928385,0
2006-04-21,38.286,38.487,37.926,38.082,2813893,0
2006-04-24,37.859,38.465,37.768,38.286,1976157,0
2006-04-25,38.239,38.397,37.298,37.386,3551700,0
2006-04-26,37.452,37.702,37.005,37.208,2801728,0
2006-04-27,37.208,38.106,37.05,37.724,2933635,0
2006-04-28,37.634,38.239,37.567,38.06,3618952,0
2006-05-01,38.172,38.353,37.567,37.859,4030895,0
2006-05-02,37.882,38.016,37.656,37.702,2610906,0
2006-05-03,37.499,37.589,37.117,37.229,2960031,0
2006-05-04,37.229,37.386,37.139,37.298,2315646,0
2006-05-05,37.882,38.239,37.724,38.149,3409692,0
2006-05-08,38.149,38.33,37.903,38.172,3333336,0
2006-05-09,37.926,38.016,37.613,37.768,3445577,0
2006-05-10,37.253,37.523,37.253,37.475,3869223,0
2006-05-11,37.41,37.475,36.759,36.982,2229644,0
2006-05-12,37.005,37.05,36.379,36.489,2419777,0
2006-05-15,36.379,36.669,36.174,36.646,2106076,0
2006-05-16,36.601,36.691,36.174,36.31,2205313,0
2006-05-17,35.681,36.221,35.479,35.612,3537547,0
2006-05-18,35.612,36.108,35.612,35.725,2603408,0
2006-05-19,35.905,36.51,35.681,35.995,3179011,0
2006-05-22,35.681,36.916,35.681,36.579,3550935,0
2006-05-23,36.534,36.601,35.659,35.659,2431866,0
2006-05-24,35.612,35.948,35.21,35.725,2951384,0
2006-05-25,35.948,36.221,35.702,36.018,2506697,0
2006-05-26,36.198,36.759,36.018,36.601,2107532,0
2006-05-30,36.669,37.41,36.646,36.646,3148712,0
2006-05-31,36.669,37.613,36.579,36.892,4642229,0
2006-06-01,36.916,37.05,36.51,36.736,3721406,0
2006-06-02,36.849,37.724,36.826,37.634,5035119,0
2006-06-05,37.542,37.903,37.253,37.319,2921162,0
2006-06-06,37.452,37.567,36.982,37.499,3049627,0
2006-06-07,37.41,37.567,37.029,37.072,2202713,0
2006-06-08,37.117,37.613,36.669,37.542,3247258,0
2006-06-09,37.499,38.04,37.386,37.813,2513121,0
2006-06-12,37.971,38.239,37.702,38.04,2764924,0
2006-06-13,38.239,38.51,37.433,37.452,4807040,0
2006-06-14,37.253,37.475,36.601,37.186,2910909,0
2006-06-15,37.319,38.198,37.229,38.172,2942127,0
2006-06-16,37.859,38.149,37.678,38.016,2698511,0
2006-06-19,38.016,38.016,37.452,37.634,3515739,0
2006-06-20,37.678,38.04,37.41,37.634,1721601,0
2006-06-21,37.499,37.834,37.274,37.319,2268818,0
2006-06-22,37.186,37.386,36.982,37.253,1789085,0
2006-06-23,37.298,37.882,37.208,37.229,1368655,0
2006-06-26,37.343,37.613,37.208,37.274,1310579,0
2006-06-27,37.186,37.813,37.029,37.274,2469434,0
2006-06-28,37.253,37.634,37.05,37.095,2934553,0
2006-06-29,38.42,39.004,38.33,38.801,7974264,0
2006-06-30,38.801,38.936,38.286,38.376,2644417,0
2006-07-03,38.286,38.756,38.286,38.645,924423,0
2006-07-05,38.556,38.69,38.286,38.33,2085190,0
2006-07-06,38.286,38.353,37.702,37.971,2565993,0
2006-07-07,37.882,38.531,37.813,38.217,2479383,0
2006-07-10,38.353,38.531,38.239,38.286,2327964,0
2006-07-11,38.307,38.556,38.307,38.465,3107701,0
2006-07-12,38.465,38.734,38.149,38.198,1803548,0
2006-07-13,38.556,39.071,38.286,38.487,3429205,0
2006-07-14,38.33,38.577,37.859,38.465,2190087,0
2006-07-17,38.33,38.645,38.172,38.286,1800793,0
2006-07-18,38.239,38.531,38.082,38.441,1880595,0
2006-07-19,38.645,39.071,38.601,38.868,2447245,0
2006-07-20,38.868,39.251,38.824,39.116,2741588,0
2006-07-21,39.429,39.518,39.138,39.251,3289949,0
2006-07-24,39.251,39.837,39.161,39.297,2655050,0
2006-07-25,39.206,39.811,39.138,39.678,1660162,0
2006-07-26,39.722,40.171,39.609,40.016,2753293,0
2006-07-27,39.992,40.195,39.476,39.632,2347475,0
2006-07-28,39.901,40.171,39.811,39.837,2502414,0
2006-07-31,39.609,39.837,39.429,39.632,1759324,0
2006-08-01,39.476,40.352,39.386,40.282,2287486,0
2006-08-02,40.329,40.462,39.968,39.992,2597055,0
2006-08-03,40.442,40.462,39.837,40.105,2549391,0
2006-08-04,40.42,40.484,39.518,39.767,5343082,0
2006-08-07,39.722,39.811,39.027,39.092,3216805,0
2006-08-08,39.206,39.856,39.206,39.609,2958422,0
2006-08-09,39.251,39.386,38.801,38.824,2406234,0
2006-08-10,38.711,38.982,38.441,38.846,2645107,0
2006-08-11,38.756,38.913,38.645,38.801,1487399,0
2006-08-14,38.982,39.297,38.756,38.756,2447168,0
2006-08-15,39.339,39.364,38.913,39.027,2554973,0
2006-08-16,39.092,39.318,38.756,38.756,2306001,0
2006-08-17,38.779,39.138,38.556,38.868,2358109,0
2006-08-18,38.936,39.386,38.824,39.227,2234698,0
2006-08-21,39.092,39.476,39.047,39.161,2025741,0
2006-08-22,39.092,39.364,39.092,39.339,1323587,0
2006-08-23,39.339,39.454,38.734,38.756,1758786,0
2006-08-24,38.958,38.982,38.441,38.556,2396288,0
2006-08-25,38.531,38.69,38.33,38.487,2498356,0
2006-08-28,38.397,38.824,38.217,38.577,2370122,0
2006-08-29,38.577,38.958,38.262,38.824,1960170,0
2006-08-30,38.891,38.891,38.487,38.577,1722137,0
2006-08-31,38.711,39.318,38.621,39.206,3604725,0
2006-09-01,39.409,39.498,39.092,39.386,2185803,0
2006-09-05,39.364,39.364,38.556,38.756,3399901,0
2006-09-06,38.734,39.047,38.397,38.891,2504323,0
2006-09-07,38.891,39.161,38.824,39.047,3135549,0
2006-09-08,39.297,39.587,39.047,39.542,3560345,0
2006-09-11,39.542,39.678,39.318,39.429,4036099,0
2006-09-12,39.678,39.767,39.251,39.542,3798454,0
2006-09-13,39.632,39.722,39.386,39.476,3252460,0
2006-09-14,39.339,39.767,39.339,39.454,2602107,0
2006-09-15,39.542,39.856,39.498,39.699,4804819,0
2006-09-18,39.789,39.837,39.476,39.498,2663469,0
2006-09-19,39.609,39.789,39.476,39.609,2381676,0
2006-09-20,39.632,39.747,39.274,39.318,2547477,0
2006-09-21,39.251,39.476,38.958,39.364,3811308,0
2006-09-22,39.364,39.568,39.227,39.297,1648224,0
2006-09-25,39.609,39.879,39.386,39.722,2513199,0
2006-09-26,39.837,39.926,39.609,39.656,2503559,0
2006-09-27,39.656,40.171,39.568,40.036,2979467,0
2006-09-28,39.946,40.282,39.946,40.081,1986870,0
2006-09-29,39.992,40.125,39.454,39.476,2998518,0
2006-10-02,38.982,40.442,38.982,40.016,4768858,0
2006-10-03,40.125,40.957,40.059,40.844,4765107,0
2006-10-04,40.779,41.092,40.711,40.891,4641998,0
2006-10-05,40.754,40.824,40.125,40.394,2917568,0
2006-10-06,40.394,40.42,39.968,40.195,2558189,0
2006-10-09,40.081,40.215,39.856,40.195,1845170,0
2006-10-10,40.059,40.149,39.722,40.081,2889793,0
2006-10-11,40.125,40.282,40.016,40.239,2240663,0
2006-10-12,40.171,40.55,40.081,40.484,1843491,0
2006-10-13,40.352,40.42,39.946,40.059,2097890,0
2006-10-16,40.081,40.372,39.747,39.968,2312964,0
2006-10-17,39.968,40.642,39.926,40.484,2283967,0
2006-10-18,40.642,40.824,40.55,40.754,5231222,0
2006-10-19,40.754,41.315,40.642,41.227,4574821,0
2006-10-20,41.495,41.697,41.047,41.677,4281322,0
2006-10-23,41.677,41.856,41.272,41.607,3881926,0
2006-10-24,41.519,41.541,41.137,41.272,3465623,0
2006-10-25,41.385,41.989,41.361,41.833,3478020,0
2006-10-26,41.72,41.856,41.43,41.519,2128877,0
2006-10-27,41.451,41.766,41.272,41.541,2537606,0
2006-10-30,41.766,41.788,41.339,41.564,2457347,0
2006-10-31,41.495,41.677,41.16,41.361,3746732,0
2006-11-01,41.385,41.788,41.227,41.564,3198139,0
2006-11-02,41.564,41.607,41.001,41.16,3475191,0
2006-11-03,41.16,41.295,40.016,40.6,4800685,0
2006-11-06,40.195,40.484,39.901,40.125,4360282,0
2006-11-07,39.992,40.372,39.789,40.081,3778407,0
2006-11-08,40.081,40.824,39.879,40.6,3242974,0
2006-11-09,40.484,40.779,40.329,40.664,3872974,0
2006-11-10,40.779,41.227,40.711,41.204,3450551,0
2006-11-13,41.227,41.519,41.16,41.451,3282301,0
2006-11-14,41.541,41.697,41.272,41.585,2885279,0
2006-11-15,41.113,41.25,40.933,41.047,3680623,0
2006-11-16,41.071,41.541,41.071,41.16,2365071,0
2006-11-17,41.001,41.451,41.001,41.43,2730951,0
2006-11-20,41.361,41.451,41.137,41.227,1868049,0
2006-11-21,41.227,41.43,40.801,40.891,3503728,0
2006-11-22,40.844,41.113,40.844,40.981,1989701,0
2006-11-24,40.574,41.16,40.55,40.957,897489,0
2006-11-27,40.779,40.913,40.016,40.195,3517653,0
2006-11-28,40.059,40.981,39.992,40.801,2646410,0
2006-11-29,40.801,41.451,40.6,41.315,2982602,0
2006-11-30,41.315,41.541,41.113,41.451,2267288,0
2006-12-01,41.495,41.697,41.092,41.43,2275323,0
2006-12-04,42.527,43.09,42.261,42.753,5712178,0
2006-12-05,42.801,42.866,42.349,42.733,3168603,0
2006-12-06,42.733,42.733,42.349,42.461,2447015,0
2006-12-07,42.461,42.843,42.305,42.349,3475725,0
2006-12-08,42.419,42.753,42.329,42.733,2335232,0
2006-12-11,43.112,43.339,42.866,43.29,3681390,0
2006-12-12,43.451,43.696,43.181,43.451,4084301,0
2006-12-13,43.518,44.371,43.181,44.235,4377344,0
2006-12-14,44.482,45.087,43.811,43.966,4894569,0
2006-12-15,43.966,44.213,43.631,43.786,5281797,0
2006-12-18,44.213,44.304,43.314,43.362,3370748,0
2006-12-19,43.339,43.54,43.202,43.404,3558665,0
2006-12-20,43.38,43.471,42.866,42.933,3269218,0
2006-12-21,43.134,43.339,42.955,43.272,2255276,0
2006-12-22,43.202,43.495,43.09,43.158,1515172,0
2006-12-26,43.314,43.429,43.045,43.38,1068801,0
2006-12-27,43.451,43.607,43.339,43.362,1821227,0
2006-12-28,43.38,43.54,43.068,43.158,2297510,0
2006-12-29,43.134,43.65,43.112,43.404,2696678,0
2007-01-03,44.909,44.909,42.437,42.978,6429234,0
2007-01-04,42.709,43.224,42.686,43.068,5040831,0
2007-01-05,43.068,43.158,41.989,42.08,3820550,0
2007-01-08,42.486,42.527,41.967,42.147,3046099,0
2007-01-09,42.261,42.371,41.766,41.946,3922175,0
2007-01-10,41.922,42.191,41.315,41.766,3017819,0
2007-01-11,41.989,42.126,41.653,41.878,4163731,0
2007-01-12,41.989,42.036,41.519,41.677,3845265,0
2007-01-16,41.72,41.899,41.653,41.81,4388004,0
2007-01-17,41.946,41.946,41.63,41.744,4527709,0
2007-01-18,41.653,42.057,41.653,41.946,3676435,0
2007-01-19,42.191,42.329,42.012,42.08,4199582,0
2007-01-22,42.08,42.215,41.81,41.856,3532057,0
2007-01-23,41.856,41.989,41.677,41.922,3694916,0
2007-01-24,41.946,42.261,41.81,42.103,4308422,0
2007-01-25,42.171,42.663,42.103,42.486,4965166,0
2007-01-26,42.617,42.933,42.576,42.843,5953341,0
2007-01-29,42.933,43.202,42.82,43.09,4527755,0
2007-01-30,43.202,43.853,43.134,43.722,4391788,0
2007-01-31,43.722,44.326,43.674,44.213,4633881,0
2007-02-01,44.348,45.087,44.235,44.572,6318609,0
2007-02-02,44.415,44.909,44.213,44.885,3988533,0
2007-02-05,44.909,45.875,44.842,45.561,4766813,0
2007-02-06,45.314,45.809,45.045,45.045,5500247,0
2007-02-07,45.045,45.067,44.415,44.885,3833331,0
2007-02-08,44.909,45.337,44.842,45.268,2663949,0
2007-02-09,45.337,45.561,44.909,45.268,2071513,0
2007-02-12,45.448,45.561,45.199,45.358,2278045,0
2007-02-13,45.427,45.809,45.358,45.786,2687728,0
2007-02-14,45.448,45.538,44.977,45.045,5110381,0
2007-02-15,45.403,45.403,44.796,44.909,1969974,0
2007-02-16,44.885,44.999,44.706,44.819,2742999,0
2007-02-20,44.819,44.909,44.505,44.796,4815265,0
2007-02-21,44.551,44.842,44.46,44.796,2775910,0
2007-02-22,44.753,44.865,44.394,44.505,2558003,0
2007-02-23,44.438,45.021,44.394,44.706,3278212,0
2007-02-26,45.583,45.786,44.842,44.931,3668376,0
2007-02-27,44.235,45.045,43.811,44.056,3921951,0
2007-02-28,44.031,44.639,43.631,44.191,4611653,0
2007-03-01,44.101,44.819,43.471,44.482,3535201,0
2007-03-02,44.415,44.505,43.742,43.762,2724916,0
2007-03-05,43.674,43.696,42.82,42.933,2633992,0
2007-03-06,43.09,43.966,43,43.902,4411204,0
2007-03-07,43.742,44.415,43.561,43.876,3670558,0
2007-03-08,44.235,44.258,43.583,43.65,2318632,0
2007-03-09,43.674,43.876,43.112,43.224,2335822,0
2007-03-12,43.29,44.101,43.224,43.992,2474011,0
2007-03-13,43.876,44.121,43.29,43.429,3153381,0
2007-03-14,43.451,43.966,42.801,43.54,4004831,0
2007-03-15,43.607,44.304,43.339,44.169,3037994,0
2007-03-16,44.394,44.663,43.876,43.922,4126322,0
2007-03-19,44.08,44.572,43.362,44.213,3089610,0
2007-03-20,44.121,45.448,44.031,45.38,4190719,0
2007-03-21,45.38,46.212,45.199,45.852,5341205,0
2007-03-22,45.852,46.056,45.493,45.672,4048786,0
2007-03-23,45.538,45.852,45.427,45.561,4021441,0
2007-03-26,45.65,45.918,45.448,45.875,2425218,0
2007-03-27,45.875,45.943,45.358,45.607,2197901,0
2007-03-28,45.516,46.189,45.403,45.627,3268149,0
2007-03-29,46.032,46.122,45.583,45.966,2969746,0
2007-03-30,45.966,46.302,44.999,45.561,4394017,0
2007-04-02,46.099,46.797,45.38,46.503,2663552,0
2007-04-03,46.503,46.729,46.144,46.639,2446666,0
2007-04-04,46.57,46.639,45.875,46.077,2543607,0
2007-04-05,45.943,46.436,45.021,46.413,1547221,0
2007-04-09,46.413,46.819,45.987,46.729,2407212,0
2007-04-10,46.729,46.952,46.593,46.773,1880600,0
2007-04-11,46.84,46.975,45.898,45.943,3087988,0
2007-04-12,45.943,46.099,45.448,45.607,4261543,0
2007-04-13,47.131,47.131,45.538,45.741,2862117,0
2007-04-16,46.639,46.639,45.741,46.302,1788026,0
2007-04-17,46.325,46.549,46.056,46.37,2075422,0
2007-04-18,46.032,47.131,46.032,47.019,2193682,0
2007-04-19,46.999,46.999,46.345,46.413,2108177,0
2007-04-20,46.773,47.041,46.526,46.999,3590406,0
2007-04-23,46.999,47.267,46.819,46.908,2217845,0
2007-04-24,47.828,47.828,46.75,47.019,1894838,0
2007-04-25,47.245,47.671,47.019,47.155,2595445,0
2007-04-26,47.155,47.38,46.37,46.436,3795594,0
2007-04-27,46.39,46.773,46.077,46.481,2536018,0
2007-04-30,46.436,46.819,46.032,46.077,2492476,0
2007-05-01,47.041,47.041,46.032,46.46,2076145,0
2007-05-02,46.436,46.999,46.413,46.707,1756025,0
2007-05-03,46.729,46.908,46.436,46.549,1923878,0
2007-05-04,46.682,46.75,46.122,46.325,1843027,0
2007-05-07,46.729,47.089,46.39,46.886,2376229,0
2007-05-08,46.886,47.019,46.325,46.39,2225303,0
2007-05-09,46.008,46.37,45.538,45.672,3134153,0
2007-05-10,45.583,45.786,45.157,45.247,2951043,0
2007-05-11,45.314,45.65,45.199,45.538,2486928,0
2007-05-14,45.627,46.256,45.583,46.122,2565823,0
2007-05-15,46.122,46.819,45.898,45.943,2169529,0
2007-05-16,46.345,46.436,45.786,45.943,2778527,0
2007-05-17,45.762,46.189,45.696,46.008,2434829,0
2007-05-18,46.099,46.549,45.561,45.809,3196449,0
2007-05-21,45.65,45.918,45.65,45.786,1863623,0
2007-05-22,45.786,45.852,45.516,45.561,1840935,0
2007-05-23,45.47,45.809,44.706,44.776,3197402,0
2007-05-24,44.977,45.11,43.561,43.607,4213516,0
2007-05-25,43.722,44.011,42.776,43.09,4267184,0
2007-05-29,43.202,43.631,43.09,43.54,3428240,0
2007-05-30,43.29,44.191,43.249,43.992,3247173,0
2007-05-31,43.922,44.28,43.722,43.876,4751074,0
2007-06-01,44.031,44.121,43.451,43.583,2718479,0
2007-06-04,43.992,44.121,43.045,43.429,4565108,0
2007-06-05,43.339,43.876,42.933,43.158,5599018,0
2007-06-06,43.495,43.495,42.461,42.843,4136677,0
2007-06-07,42.686,42.866,41.272,41.272,6196538,0
2007-06-08,41.315,41.72,40.981,41.272,6200379,0
2007-06-11,41.315,42.036,41.227,41.72,4570905,0
2007-06-12,41.495,41.744,40.957,40.981,3957036,0
2007-06-13,41.315,42.012,41.272,41.946,4045138,0
2007-06-14,41.878,42.395,41.677,41.856,2946029,0
2007-06-15,42.349,42.753,42.191,42.617,3902985,0
2007-06-18,42.843,42.843,41.922,41.946,3291702,0
2007-06-19,41.967,42.419,41.677,42.419,2804615,0
2007-06-20,42.419,42.663,41.315,41.339,3584366,0
2007-06-21,41.788,41.989,41.361,41.967,3871560,0
2007-06-22,41.63,41.899,40.957,40.957,4579636,0
2007-06-25,41.001,41.856,40.891,40.933,3723591,0
2007-06-26,41.315,41.856,40.801,40.891,4552106,0
2007-06-27,40.801,41.315,40.55,41.204,3913888,0
2007-06-28,41.406,41.81,40.867,40.957,3100179,0
2007-06-29,41.023,41.43,40.69,41.092,3946157,0
2007-07-02,41.295,41.72,41.227,41.541,2326054,0
2007-07-03,41.541,41.788,40.981,41.585,1963120,0
2007-07-05,41.585,41.72,40.779,41.361,4338286,0
2007-07-06,41.204,41.295,40.574,40.69,3715361,0
2007-07-09,40.844,41.047,40.754,40.891,2153934,0
2007-07-10,40.754,41.047,40.195,40.282,3845147,0
2007-07-11,40.442,40.779,39.992,40.51,4316842,0
2007-07-12,40.51,40.981,40.42,40.957,3535177,0
2007-07-13,40.754,41.406,40.664,41.092,3919636,0
2007-07-16,40.844,41.295,40.42,40.462,3640050,0
2007-07-17,40.55,40.754,40.239,40.282,3655309,0
2007-07-18,40.195,40.69,40.125,40.51,6132312,0
2007-07-19,40.51,40.844,40.149,40.533,5915114,0
2007-07-20,40.51,40.844,40.239,40.329,5524475,0
2007-07-23,40.533,40.844,40.394,40.442,3252961,0
2007-07-24,40.329,40.642,39.429,39.498,5634117,0
2007-07-25,39.498,40.105,39.004,39.678,4799856,0
2007-07-26,39.364,40.394,39.183,39.429,8516887,0
2007-07-27,39.386,39.789,38.645,38.645,4748465,0
2007-07-30,39.138,39.138,38.307,38.601,5324156,0
2007-07-31,38.958,39.206,38.172,38.239,6969299,0
2007-08-01,38.397,39.699,38.106,39.568,5267872,0
2007-08-02,39.518,40.42,39.297,40.372,5915712,0
2007-08-03,40.261,40.484,38.397,38.42,6221638,0
2007-08-06,38.846,40.305,37.971,40.195,5075836,0
2007-08-07,39.837,42.709,39.587,42.349,8613194,0
2007-08-08,42.147,44.572,42.126,43.876,6983282,0
2007-08-09,42.733,44.685,42.395,43.561,7039662,0
2007-08-10,43.022,44.685,42.733,43.811,6323153,0
2007-08-13,44.28,44.28,41.946,42.663,5648550,0
2007-08-14,42.486,42.978,41.564,41.878,3809414,0
2007-08-15,40.891,41.81,40.42,40.6,4276787,0
2007-08-16,40.329,41.204,39.476,40.933,6845717,0
2007-08-17,42.147,42.237,40.195,41.227,6420951,0
2007-08-20,41.113,41.519,40.42,41.092,2986598,0
2007-08-21,40.779,41.697,40.779,41.272,3730143,0
2007-08-22,41.385,41.788,40.957,41.519,2365973,0
2007-08-23,41.788,41.989,41.023,41.495,2621153,0
2007-08-24,41.585,41.744,41.092,41.63,1856813,0
2007-08-27,41.001,41.071,40.016,40.016,4778032,0
2007-08-28,40.016,40.622,39.656,39.767,3358330,0
2007-08-29,40.059,41.25,40.036,41.182,3798191,0
2007-08-30,40.642,41.315,40.42,40.574,2471521,0
2007-08-31,41.047,41.451,40.42,41.182,2819108,0
2007-09-04,41.25,42.103,41.001,42.012,3101185,0
2007-09-05,41.766,41.788,40.933,41.295,3331207,0
2007-09-06,41.113,42.171,40.913,42.103,3104333,0
2007-09-07,41.541,42.576,41.541,42.171,4529403,0
2007-09-10,42.215,42.461,41.541,42.012,2586282,0
2007-09-11,42.08,42.08,40.711,41.766,4936420,0
2007-09-12,41.72,42.171,41.697,41.899,3187807,0
2007-09-13,42.281,42.349,41.81,41.946,2038289,0
2007-09-14,41.72,42.012,41.607,41.899,2011569,0
2007-09-17,41.967,42.171,41.564,41.653,1924994,0
2007-09-18,41.766,42.527,41.607,42.486,3092548,0
2007-09-19,42.437,43.045,42.437,42.866,4192809,0
2007-09-20,42.617,42.891,41.899,41.967,2402533,0
2007-09-21,42.461,42.576,41.967,42.126,3512400,0
2007-09-24,41.989,42.371,41.833,41.967,2978058,0
2007-09-25,41.697,42.395,41.697,42.329,2454864,0
2007-09-26,42.437,42.891,42.215,42.663,2697485,0
2007-09-27,42.753,42.82,42.305,42.486,1862065,0
2007-09-28,42.753,42.978,41.899,41.967,2596435,0
2007-10-01,42.171,42.801,41.989,42.733,2474148,0
2007-10-02,42.642,42.91,42.461,42.891,2274455,0
2007-10-03,42.733,43.339,42.663,43.134,2182980,0
2007-10-04,43.112,43.38,42.866,43.339,2063807,0
2007-10-05,43.607,43.876,43.404,43.631,2009522,0
2007-10-08,43.583,43.742,43.09,43.202,1413473,0
2007-10-09,43.339,43.451,42.776,43.38,3349573,0
2007-10-10,43.249,43.607,43.022,43.022,1773309,0
2007-10-11,43.249,43.471,42.147,42.437,3812927,0
2007-10-12,42.395,43.09,42.349,42.843,2329325,0
2007-10-15,42.663,43.272,42.237,42.419,4261039,0
2007-10-16,42.486,42.686,42.329,42.576,3048013,0
2007-10-17,42.955,43.09,41.788,42.147,3415866,0
2007-10-18,42.103,42.597,41.878,42.237,2406006,0
2007-10-19,42.08,42.419,41.339,41.339,2944205,0
2007-10-22,41.295,41.899,40.981,41.677,1913058,0
2007-10-23,41.856,42.08,41.339,41.63,2275790,0
2007-10-24,41.339,41.946,41.315,41.878,2315691,0
2007-10-25,41.878,42.215,41.677,42.012,3121539,0
2007-10-26,42.126,42.329,41.766,42.215,3034833,0
2007-10-29,42.395,42.843,42.329,42.753,2523849,0
2007-10-30,42.508,43.112,42.486,42.597,2090618,0
2007-10-31,42.955,43.224,42.663,43.045,3200590,0
2007-11-01,42.866,43.224,42.215,42.261,3607275,0
2007-11-02,42.663,43.451,41.788,42.733,4372867,0
2007-11-05,42.663,43.742,42.349,43.471,3278465,0
2007-11-06,43.518,43.696,42.642,43.631,3121375,0
2007-11-07,43.518,43.518,42.663,42.733,3916972,0
2007-11-08,42.933,43.902,42.843,43.786,4964558,0
2007-11-09,43.224,44.304,43.134,43.674,3646524,0
2007-11-12,43.674,44.08,43.451,43.495,2485311,0
2007-11-13,43.786,44.146,43.202,44.056,2535854,0
2007-11-14,43.762,43.786,42.91,43.068,2701730,0
2007-11-15,42.978,43.742,42.933,43.272,2454212,0
2007-11-16,43.471,43.742,42.933,43.65,3004361,0
2007-11-19,43.471,44.146,43.38,43.966,3768616,0
2007-11-20,44.011,44.796,43.922,44.685,4542662,0
2007-11-21,44.415,45.11,44.326,44.527,3925964,0
2007-11-23,44.909,44.931,44.235,44.706,1627826,0
2007-11-26,44.685,45.067,44.146,44.169,3298219,0
2007-11-27,44.326,44.639,43.786,44.213,3463658,0
2007-11-28,44.46,44.842,43.853,44.776,2724418,0
2007-11-29,44.617,44.842,44.101,44.394,2833002,0
2007-11-30,44.842,44.842,44.213,44.438,3030640,0
2007-12-03,44.438,44.865,44.28,44.527,2299626,0
2007-12-04,44.348,45.696,44.235,45.38,3681447,0
2007-12-05,45.718,45.987,45.47,45.918,2933707,0
2007-12-06,45.898,46.189,45.493,46.099,2220247,0
2007-12-07,46.122,46.345,45.786,46.166,2347264,0
2007-12-10,46.345,46.661,45.918,46.256,2626109,0
2007-12-11,46.235,46.436,45.289,45.289,3283270,0
2007-12-12,46.302,46.302,45.38,45.875,3568650,0
2007-12-13,45.741,46.481,45.516,46.39,3780862,0
2007-12-14,45.583,46.46,45.583,45.943,3706790,0
2007-12-17,45.65,46.032,45.021,45.268,2326099,0
2007-12-18,45.583,45.966,45.403,45.809,2740448,0
2007-12-19,45.809,46.144,45.067,45.38,3214677,0
2007-12-20,45.786,46.144,45.247,45.672,2287090,0
2007-12-21,46.212,46.413,45.875,46.008,3938229,0
2007-12-24,46.008,46.302,45.918,46.077,923906,0
2007-12-26,46.032,46.325,45.786,46.166,1433901,0
2007-12-27,45.809,46.166,45.403,45.448,1687898,0
2007-12-28,45.493,46.008,45.448,45.627,2100286,0
2007-12-31,45.561,45.672,45.177,45.289,1291294,0
2008-01-02,45.199,45.427,44.08,44.348,3216022,0
2008-01-03,44.415,44.909,44.348,44.482,2209860,0
2008-01-04,44.191,44.865,44.101,44.46,2817559,0
2008-01-07,44.796,45.696,44.572,45.607,3104455,0
2008-01-08,45.741,46.256,45.358,45.47,3783057,0
2008-01-09,45.516,46.099,45.403,45.966,3051566,0
2008-01-10,45.718,46.212,45.538,45.898,2956452,0
2008-01-11,45.561,45.875,45.134,45.314,2686504,0
2008-01-14,45.583,45.696,45.134,45.47,2455575,0
2008-01-15,45.021,45.741,44.639,44.706,3800603,0
2008-01-16,44.551,45.247,44.326,44.796,4033637,0
2008-01-17,44.842,44.909,43.362,43.495,4468699,0
2008-01-18,43.722,44.326,42.776,43.022,4864287,0
2008-01-22,40.867,42.552,40.664,41.564,5876077,0
2008-01-23,41.001,42.663,40.6,42.642,6797176,0
2008-01-24,42.642,42.663,41.092,41.315,4519353,0
2008-01-25,41.766,41.766,40.149,40.305,5172222,0
2008-01-28,40.442,41.204,40.215,41.16,3078960,0
2008-01-29,41.43,41.541,41.001,41.204,3093694,0
2008-01-30,41.113,42.147,40.867,41.315,3684407,0
2008-01-31,41.473,42.171,40.754,41.878,5202329,0
2008-02-01,41.833,42.419,41.339,42.419,2843395,0
2008-02-04,42.508,43.607,42.395,43.202,3446260,0
2008-02-05,42.552,43,41.495,41.585,4227932,0
2008-02-06,42.036,42.776,41.922,42.305,4366668,0
2008-02-07,42.147,42.371,40.933,41.295,6666412,0
2008-02-08,41.315,41.585,40.933,41.295,3228460,0
2008-02-11,41.204,41.653,41.071,41.541,4377197,0
2008-02-12,41.72,42.261,41.585,41.989,3737747,0
2008-02-13,41.833,41.946,41.023,41.361,3375310,0
2008-02-14,41.451,41.856,40.6,40.779,2998462,0
2008-02-15,40.891,40.957,40.372,40.6,3051561,0
2008-02-19,40.957,41.071,40.6,40.801,2624168,0
2008-02-20,40.533,41.204,40.372,41.047,3453938,0
2008-02-21,41.113,41.182,40.149,40.215,3402483,0
2008-02-22,40.239,40.957,40.016,40.913,3086282,0
2008-02-25,40.867,41.43,40.867,41.315,3632063,0
2008-02-26,41.047,41.361,40.642,41.339,4796180,0
2008-02-27,41.16,41.585,40.913,40.981,3060068,0
2008-02-28,41.023,41.047,40.215,40.261,5629735,0
2008-02-29,40.171,40.171,39.227,39.386,6233975,0
2008-03-03,39.409,39.946,39.251,39.722,3478748,0
2008-03-04,39.454,39.946,39.227,39.747,4676080,0
2008-03-05,39.946,39.946,38.982,39.568,3721454,0
2008-03-06,39.454,39.568,38.734,38.756,3656710,0
2008-03-07,38.846,38.846,38.198,38.487,3958901,0
2008-03-10,38.601,38.824,38.172,38.441,3108035,0
2008-03-11,39.227,39.946,38.891,39.946,4467865,0
2008-03-12,39.946,40.42,39.339,39.364,3765394,0
2008-03-13,39.274,40.105,38.936,39.856,4764535,0
2008-03-14,40.215,40.261,38.801,39.297,5822499,0
2008-03-17,39.274,40.622,38.958,40.282,5817355,0
2008-03-18,40.442,40.824,39.968,40.732,4797994,0
2008-03-19,40.801,41.385,39.837,39.856,4753668,0
2008-03-20,39.901,41.071,39.632,40.957,5071262,0
2008-03-24,41.047,41.137,40.149,40.442,2879415,0
2008-03-25,40.42,40.844,39.968,39.968,4611782,0
2008-03-26,39.837,40.533,39.656,40.282,2893190,0
2008-03-27,40.282,40.732,39.901,39.968,3250568,0
2008-03-28,40.329,40.42,39.699,39.767,2595297,0
2008-03-31,39.837,40.215,39.568,40.081,2841517,0
2008-04-01,40.372,40.913,40.105,40.711,2933827,0
2008-04-02,40.754,41.361,40.484,41.092,3368685,0
2008-04-03,40.867,41.361,40.779,40.844,2399457,0
2008-04-04,40.981,41.295,40.6,40.69,2783116,0
2008-04-07,40.867,41.113,40.42,41.023,2618674,0
2008-04-08,41.001,41.541,40.867,41.339,3149135,0
2008-04-09,41.43,41.519,41.071,41.25,2083073,0
2008-04-10,41.295,41.519,41.001,41.204,2557655,0
2008-04-11,41.182,41.25,40.754,40.824,2434357,0
2008-04-14,40.891,41.023,40.372,40.51,4239908,0
2008-04-15,40.69,40.732,40.305,40.51,3037678,0
2008-04-16,40.754,41.473,40.42,41.43,3899387,0
2008-04-17,41.385,41.766,41.001,41.137,3436687,0
2008-04-18,41.361,41.72,40.891,41.295,3233062,0
2008-04-21,41.315,41.385,40.754,41.023,3408940,0
2008-04-22,40.867,40.891,40.329,40.6,3342758,0
2008-04-23,40.867,41.315,40.195,41.295,3823529,0
2008-04-24,41.137,41.43,40.533,40.913,3947121,0
2008-04-25,41.182,41.473,41.001,41.473,2748217,0
2008-04-28,41.541,41.541,40.844,41.047,2953641,0
2008-04-29,41.071,41.204,40.824,40.867,2500441,0
2008-04-30,41.023,41.677,40.891,41.113,2710149,0
2008-05-01,41.25,42.171,40.933,41.922,3127212,0
2008-05-02,42.663,43.112,42.147,42.642,4023243,0
2008-05-05,42.866,42.866,41.541,42.057,3402742,0
2008-05-06,41.878,42.329,41.766,42.126,3710836,0
2008-05-07,42.126,42.349,41.766,41.878,1097669,0
2008-05-08,41.766,41.788,41.315,41.653,2365005,0
2008-05-09,42.147,42.191,41.227,41.451,3096122,0
2008-05-12,41.63,42.012,41.361,42.012,1917599,0
2008-05-13,42.215,42.215,41.406,41.744,2510637,0
2008-05-14,41.989,42.486,41.744,42.419,3388371,0
2008-05-15,42.103,42.103,41.315,41.585,2947390,0
2008-05-16,41.72,41.81,41.315,41.63,2170451,0
2008-05-19,41.677,42.103,41.653,42.057,1993974,0
2008-05-20,41.72,42.237,41.564,41.744,2556959,0
2008-05-21,41.946,42.215,41.541,41.63,2885702,0
2008-05-22,41.607,42.08,41.541,41.833,1888894,0
2008-05-23,41.564,41.788,40.801,40.891,2282204,0
2008-05-27,40.51,41.227,40.51,41.092,2361558,0
2008-05-28,41.113,41.315,40.933,41.315,2510204,0
2008-05-29,40.779,41.63,39.837,41.361,2412063,0
2008-05-30,41.541,41.697,41.182,41.495,3144024,0
2008-06-02,41.43,41.473,40.442,40.664,3380983,0
2008-06-03,40.933,41.047,40.171,40.352,3872258,0
2008-06-04,40.305,40.801,40.195,40.754,3388801,0
2008-06-05,40.824,40.824,40.329,40.801,4268022,0
2008-06-06,40.51,40.664,39.678,39.722,3659706,0
2008-06-09,39.968,40.754,39.856,40.642,3019806,0
2008-06-10,40.484,40.622,39.856,40.215,3052031,0
2008-06-11,40.215,40.484,39.811,40.282,4702263,0
2008-06-12,40.394,40.533,39.879,40.059,2923033,0
2008-06-13,40.215,40.779,40.125,40.754,3150020,0
2008-06-16,40.732,40.933,40.149,40.867,2843903,0
2008-06-17,41.001,41.001,40.622,40.867,2416966,0
2008-06-18,40.867,41.071,40.372,40.642,2829285,0
2008-06-19,40.442,40.711,40.282,40.69,3469961,0
2008-06-20,40.305,40.55,39.476,39.678,5505983,0
2008-06-23,39.767,40.394,39.747,39.837,3039424,0
2008-06-24,39.767,39.789,39.297,39.429,3657502,0
2008-06-25,39.518,40.105,39.409,39.837,3205376,0
2008-06-26,39.429,39.587,38.69,38.69,4178830,0
2008-06-27,38.734,39.092,38.217,38.33,5002313,0
2008-06-30,38.51,39.297,38.239,39.027,6361380,0
2008-07-01,38.601,39.116,38.397,38.779,4248458,0
2008-07-02,38.69,39.297,38.69,38.756,3234677,0
2008-07-03,39.004,39.251,38.376,38.42,2352938,0
2008-07-07,38.51,39.047,38.286,38.577,4310291,0
2008-07-08,38.621,39.318,38.51,39.251,4916248,0
2008-07-09,39.227,39.837,39.071,39.318,3921024,0
2008-07-10,39.386,39.518,38.891,39.183,3838414,0
2008-07-11,38.824,39.518,38.42,39.071,3230317,0
2008-07-14,39.409,39.409,38.556,38.621,3116055,0
2008-07-15,38.621,39.027,38.307,38.756,4281755,0
2008-07-16,38.846,38.913,38.129,38.353,3330521,0
2008-07-17,38.487,38.779,37.656,38.577,4744069,0
2008-07-18,38.621,39.183,38.465,39.027,4545682,0
2008-07-21,39.027,39.318,38.846,38.982,3321775,0
2008-07-22,39.092,39.498,38.846,38.982,3141958,0
2008-07-23,38.936,39.071,38.262,38.667,2719000,0
2008-07-24,38.756,39.004,38.42,38.891,3588242,0
2008-07-25,38.982,39.183,38.556,38.601,2380935,0
2008-07-28,38.577,38.801,38.198,38.397,3549903,0
2008-07-29,38.353,38.891,38.353,38.779,3032316,0
2008-07-30,38.936,39.699,38.645,39.339,4028909,0
2008-07-31,39.518,39.879,39.027,39.476,3363584,0
2008-08-01,39.297,39.699,38.531,38.556,3520476,0
2008-08-04,38.51,39.297,38.51,39.004,3264507,0
2008-08-05,39.429,39.656,38.779,39.656,3713599,0
2008-08-06,39.968,40.125,39.116,39.161,4048497,0
2008-08-07,39.071,39.632,38.779,39.116,2840282,0
2008-08-08,39.116,40.913,38.891,40.824,5181598,0
2008-08-11,40.261,42.036,39.856,41.63,4959722,0
2008-08-12,41.495,41.495,39.879,40.081,4937117,0
2008-08-13,39.339,40.195,39.339,39.879,3782281,0
2008-08-14,40.016,40.016,39.339,39.454,3060100,0
2008-08-15,39.454,40.016,39.454,39.926,2179837,0
2008-08-18,39.946,40.329,39.837,40.171,2483749,0
2008-08-19,40.059,40.215,39.632,39.722,2270678,0
2008-08-20,39.879,39.879,39.429,39.747,3058289,0
2008-08-21,39.568,39.856,39.409,39.656,2724529,0
2008-08-22,39.926,40.149,39.656,40.036,1495609,0
2008-08-25,39.926,40.059,39.364,39.498,2263955,0
2008-08-26,39.409,39.968,39.386,39.747,2985638,0
2008-08-27,39.837,39.968,39.542,39.811,1852085,0
2008-08-28,39.968,40.081,39.722,40.059,1711289,0
2008-08-29,39.968,40.059,39.116,39.161,2750562,0
2008-09-02,39.339,39.678,38.868,38.936,3728101,0
2008-09-03,38.958,39.047,38.239,38.441,4337515,0
2008-09-04,38.51,38.936,38.33,38.824,4993523,0
2008-09-05,38.756,39.116,38.262,38.868,4467107,0
2008-09-08,39.251,40.125,39.092,40.125,5032916,0
2008-09-09,39.968,40.957,39.968,40.642,8210403,0
2008-09-10,40.69,40.913,40.059,40.125,4293911,0
2008-09-11,40.125,40.981,39.879,40.913,3809052,0
2008-09-12,40.69,41.295,40.51,41.092,3308046,0
2008-09-15,39.656,41.339,39.656,40.105,4618535,0
2008-09-16,39.856,40.891,39.206,40.51,6818376,0
2008-09-17,39.901,40.239,39.004,39.027,5557652,0
2008-09-18,39.161,42.08,39.161,41.744,8756263,0
2008-09-19,41.946,42.891,40.305,40.352,7701601,0
2008-09-22,40.484,40.913,39.992,40.352,4683144,0
2008-09-23,40.51,40.957,39.587,39.678,3999923,0
2008-09-24,39.879,40.149,39.409,40.081,3524605,0
2008-09-25,40.215,40.824,40.081,40.352,3135717,0
2008-09-26,39.811,40.574,39.699,40.484,2654437,0
2008-09-29,40.059,40.642,39.409,39.542,5693157,0
2008-09-30,40.215,40.42,38.556,39.138,5343887,0
2008-10-01,39.138,40.239,38.621,39.992,4113906,0
2008-10-02,39.811,39.968,39.092,39.386,6133353,0
2008-10-03,39.811,40.394,38.868,38.982,4583546,0
2008-10-06,38.982,39.297,37.05,38.42,7716748,0
2008-10-07,39.004,39.116,37.949,38.106,7423621,0
2008-10-08,37.41,39.071,37.298,38.016,8445011,0
2008-10-09,37.859,38.239,34.02,34.02,8740348,0
2008-10-10,32.268,34.558,30.313,32.403,11064116,0
2008-10-13,37.029,37.029,34.624,36.713,5893441,0
2008-10-14,38.846,38.958,34.133,35.299,9428266,0
2008-10-15,34.849,35.187,33.12,33.255,6003097,0
2008-10-16,34.624,34.917,32.334,34.872,7794059,0
2008-10-17,34.288,35.77,33.728,34.02,7250763,0
2008-10-20,35.681,37.499,34.243,37.452,5057783,0
2008-10-21,36.534,37.005,35.075,35.254,4588181,0
2008-10-22,35.457,35.792,33.66,34.693,8809007,0
2008-10-23,35.23,36.961,34.467,36.826,8785842,0
2008-10-24,34.558,35.972,34.085,35.097,6833445,0
2008-10-27,34.648,36.691,34.467,35.299,6559722,0
2008-10-28,36.174,37.475,34.827,37.452,7327825,0
2008-10-29,37.229,37.949,36.151,36.469,6256052,0
2008-10-30,38.06,38.106,36.736,37.792,4602348,0
2008-10-31,37.386,38.082,36.379,36.78,5664272,0
2008-11-03,36.601,37.542,36.489,37.433,4770058,0
2008-11-04,38.217,38.621,37.274,37.992,5417630,0
2008-11-05,36.849,37.072,35.03,35.075,7927105,0
2008-11-06,35.187,35.612,34.849,35.164,6775626,0
2008-11-07,35.457,36.736,35.388,36.489,3660216,0
2008-11-10,37.072,37.163,35.277,35.75,3936092,0
2008-11-11,35.367,36.469,35.277,35.569,5898814,0
2008-11-12,35.03,35.052,34.133,34.354,4470405,0
2008-11-13,34.467,36.264,34.109,36.174,7407306,0
2008-11-14,35.457,36.579,34.334,35.12,8272834,0
2008-11-17,35.075,35.409,34.354,34.558,5902204,0
2008-11-18,34.805,35.23,34.175,35.21,5963609,0
2008-11-19,35.03,35.367,33.459,33.478,6721790,0
2008-11-20,33.639,34.669,32.559,32.85,9659207,0
2008-11-21,33.66,33.794,31.818,33.772,11059068,0
2008-11-24,34.175,35.367,33.322,34.693,7328232,0
2008-11-25,35.075,35.546,33.818,34.423,6857032,0
2008-11-26,34.02,34.288,33.591,33.994,5150461,0
2008-11-28,33.906,34.939,33.614,34.939,2224579,0
2008-12-01,34.155,34.492,33.031,33.098,4964796,0
2008-12-02,33.639,33.681,32.11,32.559,6780861,0
2008-12-03,32.559,33.28,31.999,33.142,6019034,0
2008-12-04,33.076,33.478,32.223,32.761,6066364,0
2008-12-05,32.313,33.639,31.728,33.549,4989868,0
2008-12-08,34.175,34.175,33.076,33.549,4602081,0
2008-12-09,33.501,33.501,32.468,32.582,4762684,0
2008-12-10,32.785,33.142,32.695,33.053,2953108,0
2008-12-11,32.897,33.639,32.313,32.695,5136987,0
2008-12-12,32.289,32.94,31.999,32.829,4290250,0
2008-12-15,32.94,33.165,32.268,32.582,3412597,0
2008-12-16,32.875,33.569,32.807,33.549,4193100,0
2008-12-17,33.322,33.549,32.761,32.807,3601348,0
2008-12-18,33.189,33.839,32.516,33.165,4535851,0
2008-12-19,33.524,33.839,32.897,32.964,4450113,0
2008-12-22,33.031,33.591,32.807,33.322,2434129,0
2008-12-23,33.435,33.524,32.289,32.424,2919730,0
2008-12-24,32.446,32.875,32.446,32.807,809093,0
2008-12-26,32.94,33.12,32.559,32.672,1220328,0
2008-12-29,32.761,32.897,32.536,32.897,1701197,0
2008-12-30,33.007,33.549,32.897,33.549,2169082,0
2008-12-31,33.501,33.884,33.28,33.704,2998292,0
2009-01-02,33.794,34.76,33.66,34.58,2148650,0
2009-01-05,34.939,35.457,34.58,35.409,3948476,0
2009-01-06,35.479,35.84,34.334,34.444,4995066,0
2009-01-07,34.313,35.006,34.199,34.534,3112611,0
2009-01-08,34.534,34.827,34.354,34.603,2840822,0
2009-01-09,34.624,34.805,34.155,34.288,2362557,0
2009-01-12,34.354,34.805,34.313,34.513,2593998,0
2009-01-13,34.558,34.693,33.704,34.044,3664157,0
2009-01-14,33.973,34.02,33.21,33.66,4046161,0
2009-01-15,33.681,33.748,32.716,33.369,3936595,0
2009-01-16,33.681,33.994,33.232,33.728,3486197,0
2009-01-20,33.681,34.288,33.28,33.411,4571107,0
2009-01-21,33.906,33.906,32.559,33.345,5551962,0
2009-01-22,33.232,33.614,32.875,33.369,3830444,0
2009-01-23,32.964,33.435,32.695,33.322,2290359,0
2009-01-26,33.728,34.264,33.389,34.044,3159456,0
2009-01-27,34.222,34.534,33.906,34.354,3554838,0
2009-01-28,34.648,34.782,34.064,34.58,3881409,0
2009-01-29,34.354,35.12,34.334,34.603,3690897,0
2009-01-30,34.492,35.03,33.772,34.02,5040109,0
2009-02-02,33.681,34.044,33.459,33.704,3698783,0
2009-02-03,34.085,34.085,33.369,33.794,4390856,0
2009-02-04,34.558,34.805,34.222,34.492,5179077,0
2009-02-05,35.367,35.612,34.603,34.737,5822784,0
2009-02-06,34.984,35.612,34.603,35.21,4847479,0
2009-02-09,35.254,35.367,34.534,35.164,3589400,0
2009-02-10,34.917,35.164,33.93,34.155,5572313,0
2009-02-11,34.354,34.354,33.345,33.549,3339060,0
2009-02-12,33.322,33.478,32.695,33.411,3632520,0
2009-02-13,33.389,33.728,33.053,33.098,2964978,0
2009-02-17,32.695,32.695,31.662,31.684,4455665,0
2009-02-18,31.952,32.468,31.503,32.357,6739949,0
2009-02-19,32.446,32.829,32.088,32.559,5323937,0
2009-02-20,32.424,32.605,31.503,31.794,6321746,0
2009-02-23,32.11,32.223,31.097,31.237,4114617,0
2009-02-24,31.413,32.245,31.368,32.132,3824489,0
2009-02-25,32.559,32.559,31.503,31.818,4606867,0
2009-02-26,32.065,32.178,30.921,30.942,3460385,0
2009-02-27,30.763,30.897,30.022,30.247,5032600,0
2009-03-02,29.752,30.201,28.989,29.01,5040429,0
2009-03-03,29.28,29.28,27.394,27.441,5361133,0
2009-03-04,27.846,28.203,27.034,27.887,4750696,0
2009-03-05,27.417,27.417,26.564,27.034,5822804,0
2009-03-06,27.597,28.046,26.609,27.283,4309614,0
2009-03-09,26.992,27.261,26.319,26.519,4273159,0
2009-03-10,27.485,27.934,26.945,27.821,6290644,0
2009-03-11,28.203,28.584,27.911,28.18,4486336,0
2009-03-12,28.07,28.473,27.887,28.405,3028573,0
2009-03-13,28.628,29.035,28.382,28.877,3251781,0
2009-03-16,29.526,30.088,29.079,29.55,3737493,0
2009-03-17,29.64,30.359,29.349,30.359,4775055,0
2009-03-18,30.224,31.526,29.864,31.413,6369611,0
2009-03-19,31.503,31.952,31.237,31.818,4333110,0
2009-03-20,32.088,32.829,31.883,31.932,7044984,0
2009-03-23,32.559,33.007,32.088,32.988,4336304,0
2009-03-24,32.695,32.94,31.728,31.883,4490360,0
2009-03-25,32.043,32.516,31.458,31.974,3195138,0
2009-03-26,32.268,32.493,31.481,32.468,4041601,0
2009-03-27,32.043,32.245,31.705,32.088,2977114,0
2009-03-30,31.593,31.883,31.325,31.684,3624024,0
2009-03-31,31.974,32.446,31.593,32.155,5073101,0
2009-04-01,31.862,32.2,31.662,32.021,5121449,0
2009-04-02,32.424,32.493,31.435,31.841,4628909,0
2009-04-03,31.932,32.2,31.616,31.862,2358068,0
2009-04-06,31.684,32.223,31.435,31.571,3016703,0
2009-04-07,31.188,31.325,30.583,30.897,4602616,0
2009-04-08,31.056,31.413,30.807,31.413,2779290,0
2009-04-09,31.571,31.794,30.942,31.346,4152862,0
2009-04-13,31.325,31.435,31.056,31.257,3117241,0
2009-04-14,31.167,31.188,30.65,30.807,3174250,0
2009-04-15,30.807,31.435,30.695,31.435,4930083,0
2009-04-16,31.55,31.55,30.897,31.147,5978745,0
2009-04-17,31.147,31.278,30.65,30.853,5779604,0
2009-04-20,30.674,31.097,30.539,30.807,3065685,0
2009-04-21,30.718,31.167,30.718,31.056,2907096,0
2009-04-22,30.718,31.097,30.539,30.807,6650936,0
2009-04-23,30.807,31.123,30.718,31.031,3700448,0
2009-04-24,31.078,31.188,30.784,30.874,3303315,0
2009-04-27,30.674,31.278,30.674,30.942,2470610,0
2009-04-28,30.784,31.435,30.784,31.097,2460983,0
2009-04-29,31.346,31.435,31.147,31.413,2634111,0
2009-04-30,31.458,31.662,30.807,31.008,3315448,0
2009-05-01,31.056,31.684,30.988,31.684,2656258,0
2009-05-04,31.526,31.952,31.303,31.952,4825619,0
2009-05-05,31.883,32.11,31.458,31.862,4598924,0
2009-05-06,31.974,32.11,31.346,31.413,3462445,0
2009-05-07,31.684,31.974,30.988,31.862,5195802,0
2009-05-08,31.999,32.357,31.684,31.841,5814585,0
2009-05-11,31.684,32.468,31.55,32.2,5234845,0
2009-05-12,32.379,32.559,32.065,32.334,4176578,0
2009-05-13,32.357,32.403,31.435,31.526,5114834,0
2009-05-14,31.257,31.435,30.56,30.83,3807722,0
2009-05-15,30.763,30.83,30.068,30.269,3181149,0
2009-05-18,30.56,30.74,30.088,30.426,3093735,0
2009-05-19,30.291,30.807,30.247,30.45,4069369,0
2009-05-20,30.583,30.763,30.068,30.134,3835558,0
2009-05-21,30.088,30.224,29.89,30.201,4510450,0
2009-05-22,30.18,30.853,30.088,30.74,3788595,0
2009-05-26,30.74,31.503,30.45,31.503,3815058,0
2009-05-27,31.481,31.481,30.83,30.874,3775960,0
2009-05-28,30.965,31.753,30.965,31.503,4431410,0
2009-05-29,31.571,31.883,31.147,31.774,4416244,0
2009-06-01,31.883,32.446,31.862,32.268,3251836,0
2009-06-02,32.132,32.379,31.639,31.662,3493646,0
2009-06-03,31.639,31.774,31.346,31.616,2699044,0
2009-06-04,31.705,31.753,31.458,31.593,2859905,0
2009-06-05,31.593,32.088,31.435,31.728,2917833,0
2009-06-08,31.728,31.974,31.393,31.639,2666724,0
2009-06-09,31.774,32.021,31.503,31.616,4579172,0
2009-06-10,31.616,32.088,31.393,31.753,3524144,0
2009-06-11,31.794,32.829,31.705,32.424,4823717,0
2009-06-12,32.357,33.142,31.999,32.94,6444858,0
2009-06-15,32.605,32.807,32.11,32.446,2875840,0
2009-06-16,33.299,33.299,31.753,31.952,5716566,0
2009-06-17,31.932,32.357,31.753,32.088,4953661,0
2009-06-18,32.178,32.964,31.237,32.875,4285759,0
2009-06-19,32.829,33.12,32.268,32.357,5041123,0
2009-06-22,32.155,33.098,32.155,32.897,4204071,0
2009-06-23,32.626,32.85,32.11,32.313,4548602,0
2009-06-24,32.516,32.605,32.088,32.334,3365583,0
2009-06-25,32.289,33.007,31.974,32.85,4292699,0
2009-06-26,32.785,32.829,32.2,32.357,3545351,0
2009-06-29,32.493,32.807,32.223,32.739,2410408,0
2009-06-30,32.964,33.031,32.313,32.761,3777325,0
2009-07-01,32.716,33.549,32.65,33.299,3482034,0
2009-07-02,33.031,33.031,32.334,32.334,2843600,0
2009-07-06,32.268,32.917,32.223,32.807,2326407,0
2009-07-07,32.829,32.897,32.11,32.155,4165055,0
2009-07-08,32.334,32.516,31.818,32.088,3853487,0
2009-07-09,32.223,32.268,31.662,31.952,2838926,0
2009-07-10,31.862,32.403,31.662,32.155,5833150,0
2009-07-13,32.289,32.807,31.974,32.716,3791603,0
2009-07-14,32.739,32.829,32.403,32.605,3395634,0
2009-07-15,32.559,33.21,32.559,33.142,3054076,0
2009-07-16,33.007,33.28,32.761,33.165,2720978,0
2009-07-17,33.232,33.232,32.875,33.076,2992951,0
2009-07-20,33.21,33.28,32.829,33.142,3025656,0
2009-07-21,33.524,33.549,33.28,33.435,2728530,0
2009-07-22,33.28,33.614,33.21,33.322,2449921,0
2009-07-23,33.232,34.155,33.232,34.02,3757748,0
2009-07-24,33.818,34.693,33.818,34.558,3137281,0
2009-07-27,34.558,34.693,34.288,34.693,2289069,0
2009-07-28,34.58,34.693,34.02,34.354,2585696,0
2009-07-29,34.243,34.737,33.951,34.467,4084384,0
2009-07-30,34.693,35.097,34.313,34.872,3192901,0
2009-07-31,34.782,34.961,34.513,34.76,2353080,0
2009-08-03,34.76,35.075,34.648,34.961,4352072,0
2009-08-04,34.961,35.141,34.714,34.984,3668193,0
2009-08-05,34.872,34.872,34.155,34.423,3149246,0
2009-08-06,34.492,34.737,34.313,34.693,2201423,0
2009-08-07,34.939,35.32,34.714,35.187,3360850,0
2009-08-10,35.12,35.12,34.58,34.849,2896992,0
2009-08-11,35.052,35.164,34.805,35.03,2636875,0
2009-08-12,34.492,34.558,34.085,34.313,9768117,0
2009-08-13,34.444,34.444,33.973,34.354,4885249,0
2009-08-14,34.444,34.534,34.064,34.534,2586918,0
2009-08-17,33.994,34.423,33.994,34.288,6024045,0
2009-08-18,34.403,34.403,34.044,34.243,5572349,0
2009-08-19,34.133,34.513,34.02,34.444,3188107,0
2009-08-20,34.603,34.805,34.288,34.782,2596906,0
2009-08-21,34.917,35.141,34.76,35.052,3059955,0
2009-08-24,35.141,35.254,34.961,35.254,2053785,0
2009-08-25,35.164,35.343,35.03,35.075,2201524,0
2009-08-26,35.097,35.23,34.714,35.12,1997927,0
2009-08-27,35.03,35.21,34.827,35.075,2126673,0
2009-08-28,35.23,35.23,34.827,35.052,2306923,0
2009-08-31,34.939,35.03,34.58,34.782,3214899,0
2009-09-01,34.669,34.939,34.243,34.334,4388591,0
2009-09-02,34.354,34.354,33.93,34.02,9034072,0
2009-09-03,34.064,34.403,33.772,34.378,4434119,0
2009-09-04,34.444,34.849,34.444,34.849,3026510,0
2009-09-08,35.03,35.075,34.648,34.849,3360362,0
2009-09-09,34.805,34.917,34.534,34.648,3631499,0
2009-09-10,34.648,34.714,34.467,34.648,2364538,0
2009-09-11,34.76,34.782,34.534,34.648,2491599,0
2009-09-14,34.782,35.164,34.714,35.141,2824173,0
2009-09-15,35.21,35.21,34.737,35.164,3379206,0
2009-09-16,35.367,35.815,34.849,35.59,4531319,0
2009-09-17,35.725,35.815,35.32,35.523,4154757,0
2009-09-18,35.702,35.972,35.409,35.84,4640757,0
2009-09-21,35.681,35.815,35.32,35.367,2850414,0
2009-09-22,35.479,35.479,35.075,35.277,3005683,0
2009-09-23,35.343,35.815,35.21,35.299,2937694,0
2009-09-24,35.299,35.612,35.299,35.5,2787003,0
2009-09-25,35.409,35.725,35.367,35.546,2522269,0
2009-09-28,35.5,35.948,35.5,35.792,2019205,0
2009-09-29,35.858,35.858,35.367,35.612,2716915,0
2009-09-30,35.681,35.858,35.141,35.343,3332551,0
2009-10-01,35.32,35.343,34.961,35.052,4018954,0
2009-10-02,34.917,35.03,34.534,34.534,2780988,0
2009-10-05,34.693,34.849,34.423,34.827,2770501,0
2009-10-06,35.097,35.12,34.714,35.075,2992793,0
2009-10-07,35.097,35.32,34.76,35.21,2713727,0
2009-10-08,35.343,35.343,34.917,35.006,2261693,0
2009-10-09,35.052,35.141,34.939,35.03,1951964,0
2009-10-12,35.32,35.32,34.939,35.12,2183056,0
2009-10-13,35.075,35.164,34.961,35.052,2282808,0
2009-10-14,35.141,35.523,35.097,35.432,3665293,0
2009-10-15,35.432,35.612,35.277,35.59,2838707,0
2009-10-16,35.569,35.569,35.141,35.457,4116778,0
2009-10-19,35.5,36.086,35.299,35.882,2907096,0
2009-10-20,35.972,35.972,35.5,35.815,7278963,0
2009-10-21,35.815,36.469,35.792,36.264,4912439,0
2009-10-22,36.239,36.379,35.995,36.354,4248856,0
2009-10-23,36.264,36.419,36.038,36.151,4720618,0
2009-10-26,36.239,36.623,35.77,35.792,4860013,0
2009-10-27,35.858,36.174,35.612,35.702,4064837,0
2009-10-28,35.905,36.174,35.523,35.569,4875827,0
2009-10-29,35.681,36.174,35.59,36.174,5164115,0
2009-10-30,36.419,36.419,35.523,35.523,5949047,0
2009-11-02,35.635,35.882,35.277,35.432,4267836,0
2009-11-03,35.32,35.479,35.21,35.299,4339392,0
2009-11-04,35.409,35.815,35.388,35.479,3830187,0
2009-11-05,35.725,36.038,35.612,36.038,2857750,0
2009-11-06,36.038,36.174,35.77,36.038,3712868,0
2009-11-09,36.329,36.623,36.086,36.623,3620416,0
2009-11-10,36.198,36.354,35.882,36.329,10090175,0
2009-11-11,36.445,36.469,36.108,36.239,2431507,0
2009-11-12,36.13,36.354,35.858,35.948,2741828,0
2009-11-13,35.995,36.329,35.815,36.018,3314443,0
2009-11-16,36.174,36.558,35.972,36.379,2845218,0
2009-11-17,36.379,36.489,36.151,36.354,3572237,0
2009-11-18,36.264,36.399,36.108,36.288,2249020,0
2009-11-19,36.264,36.264,35.948,36.151,3624490,0
2009-11-20,36.038,36.558,36.038,36.419,3902532,0
2009-11-23,36.579,37.163,36.558,36.961,3643849,0
2009-11-24,36.803,37.186,36.78,37.186,3177497,0
2009-11-25,37.253,37.702,37.163,37.613,2638042,0
2009-11-27,37.095,37.792,36.826,37.475,2270213,0
2009-11-30,37.499,37.768,37.319,37.452,4781112,0
2009-12-01,37.499,38.42,37.499,38.42,4660569,0
2009-12-02,38.33,38.982,38.33,38.734,4993067,0
2009-12-03,38.734,39.161,38.556,38.779,3133930,0
2009-12-04,39.071,39.318,38.172,38.487,4912963,0
2009-12-07,38.711,39.274,38.487,39.027,2978424,0
2009-12-08,39.047,39.297,38.69,39.183,3617118,0
2009-12-09,39.092,39.297,38.982,39.183,2944081,0
2009-12-10,39.297,39.767,39.206,39.678,2312968,0
2009-12-11,39.879,40.171,39.542,39.992,3333647,0
2009-12-14,40.282,40.282,39.409,39.747,4725679,0
2009-12-15,39.518,39.856,39.454,39.632,3005054,0
2009-12-16,40.081,40.261,39.364,39.409,4021610,0
2009-12-17,39.297,39.339,38.824,38.913,4333493,0
2009-12-18,38.913,39.183,38.531,39.047,4154288,0
2009-12-21,39.047,39.429,39.004,39.004,1895346,0
2009-12-22,39.274,39.274,38.621,38.756,2838617,0
2009-12-23,38.69,38.958,38.531,38.711,2244165,0
2009-12-24,38.711,38.936,38.667,38.779,992670,0
2009-12-28,38.801,39.071,38.801,38.936,2329573,0
2009-12-29,38.936,39.116,38.846,39.047,1618850,0
2009-12-30,38.846,39.161,38.846,39.116,1376799,0
2009-12-31,39.138,39.297,38.645,38.645,2029316,0
2010-01-04,38.645,38.824,37.971,38.106,5547313,0
2010-01-05,38.198,38.198,37.343,37.475,5173574,0
2010-01-06,37.41,37.859,37.363,37.613,4658127,0
2010-01-07,37.656,37.859,37.499,37.792,3174421,0
2010-01-08,37.589,37.813,37.452,37.813,2209911,0
2010-01-11,37.834,38.286,37.792,38.198,2933391,0
2010-01-12,38.129,38.42,37.926,38.239,3541705,0
2010-01-13,38.376,38.601,37.971,38.33,4055139,0
2010-01-14,38.42,38.487,38.06,38.33,2564845,0
2010-01-15,37.903,38.307,37.452,37.949,5811633,0
2010-01-19,38.149,38.397,37.813,38.376,2482614,0
2010-01-20,38.198,38.198,37.589,38.016,3511853,0
2010-01-21,38.04,38.149,37.363,37.452,5288258,0
2010-01-22,37.499,37.702,37.095,37.163,5246805,0
2010-01-25,37.499,37.542,37.005,37.41,3016196,0
2010-01-26,37.433,37.859,37.186,37.746,3777135,0
2010-01-27,37.678,37.724,37.229,37.589,3922331,0
2010-01-28,37.656,37.678,37.163,37.319,3145685,0
2010-01-29,37.589,37.613,37.095,37.117,4067128,0
2010-02-01,37.186,37.386,36.849,37.386,2500831,0
2010-02-02,37.253,37.678,36.892,37.634,3707890,0
2010-02-03,37.634,37.656,37.229,37.363,2100847,0
2010-02-04,37.298,37.433,36.759,36.759,3366611,0
2010-02-05,36.826,36.939,36.221,36.646,4005063,0
2010-02-08,36.713,37.163,36.489,36.646,4267901,0
2010-02-09,36.871,37.859,36.713,37.186,6755222,0
2010-02-10,36.736,36.982,36.264,36.419,4739279,0
2010-02-11,36.288,36.579,35.972,36.399,4148720,0
2010-02-12,36.288,36.534,36.018,36.264,4156266,0
2010-02-16,36.534,36.892,36.399,36.489,4861753,0
2010-02-17,36.669,36.713,36.151,36.329,3149315,0
2010-02-18,36.264,36.669,36.198,36.669,3068479,0
2010-02-19,36.601,37.343,36.399,37.298,3955819,0
2010-02-22,37.386,37.386,36.826,36.892,3569706,0
2010-02-23,36.892,37.029,36.669,36.713,2744530,0
2010-02-24,36.713,37.029,36.469,36.939,3534929,0
2010-02-25,36.601,36.803,36.379,36.78,3430988,0
2010-02-26,36.78,36.982,36.601,36.713,3344520,0
2010-03-01,36.849,37.095,36.691,37.029,2394972,0
2010-03-02,37.298,37.298,36.826,36.916,2736635,0
2010-03-03,36.916,37.186,36.736,36.826,2951611,0
2010-03-04,36.78,36.961,36.445,36.669,3038773,0
2010-03-05,36.691,36.961,36.601,36.961,2858364,0
2010-03-08,37.029,37.139,36.871,37.117,1384818,0
2010-03-09,37.029,37.095,36.892,36.982,1642344,0
2010-03-10,36.961,37.117,36.826,36.982,2264099,0
2010-03-11,36.982,37.05,36.803,37.005,2568839,0
2010-03-12,37.05,37.095,36.646,36.669,2221197,0
2010-03-15,36.713,36.982,36.601,36.961,2315816,0
2010-03-16,37.117,37.363,36.892,37.298,2705205,0
2010-03-17,37.523,37.523,37.229,37.319,3035398,0
2010-03-18,37.163,37.523,37.163,37.229,3515602,0
2010-03-19,37.186,37.613,36.961,37.229,5196099,0
2010-03-22,37.117,37.163,36.736,36.916,3129513,0
2010-03-23,36.892,36.982,36.736,36.961,2475612,0
2010-03-24,36.939,36.961,36.601,36.646,2781668,0
2010-03-25,36.691,36.849,36.534,36.601,2382593,0
2010-03-26,36.736,36.892,36.558,36.871,2070830,0
2010-03-29,36.939,37.253,36.871,37.253,2358991,0
2010-03-30,37.229,37.41,36.759,36.826,3957666,0
2010-03-31,36.803,36.892,36.623,36.646,2669176,0
2010-04-01,36.78,36.961,36.713,36.849,2571344,0
2010-04-05,36.892,37.029,36.713,36.871,3106165,0
2010-04-06,36.713,37.163,36.601,37.163,2266893,0
2010-04-07,37.117,37.163,36.713,36.759,3092610,0
2010-04-08,36.736,36.826,36.399,36.469,4650140,0
2010-04-09,36.534,36.669,36.221,36.669,4130539,0
2010-04-12,36.646,36.759,36.51,36.51,3407990,0
2010-04-13,36.534,36.579,36.354,36.419,3888213,0
2010-04-14,36.445,36.469,36.31,36.399,3207298,0
2010-04-15,36.419,36.419,36.086,36.221,3811217,0
2010-04-16,36.221,36.329,35.929,35.948,5669188,0
2010-04-19,35.792,36.221,35.792,36.086,4941071,0
2010-04-20,36.198,36.759,36.174,36.713,4547698,0
2010-04-21,36.646,36.759,36.489,36.601,3657023,0
2010-04-22,36.469,36.623,36.151,36.399,4326930,0
2010-04-23,36.419,36.489,35.972,36.489,4531895,0
2010-04-26,36.399,36.601,36.264,36.469,0,0
2010-04-27,36.399,36.558,35.948,35.948,4334883,0
2010-04-28,36.354,37.949,36.264,37.363,16518600,0
2010-04-29,37.253,37.542,37.05,37.117,5395745,0
2010-04-30,37.186,37.768,37.117,37.678,4337230,0
2010-05-03,37.834,38.106,37.613,38.016,4239025,0
2010-05-04,37.992,38.172,37.363,37.523,5535507,0
2010-05-05,37.475,38.149,37.475,37.634,4586443,0
2010-05-06,37.768,38.016,35.702,37.005,7708323,0
2010-05-07,37.029,37.386,36.174,37.163,9390525,0
2010-05-10,37.834,38.06,37.452,37.949,5322803,0
2010-05-11,37.813,38.441,37.589,37.992,5274710,0
2010-05-12,37.971,38.286,37.746,38.129,4799145,0
2010-05-13,38.129,38.307,37.746,37.859,3746127,0
2010-05-14,37.926,37.992,37.542,37.678,4303932,0
2010-05-17,37.724,38.06,37.298,38.016,4047188,0
2010-05-18,38.149,38.487,37.992,38.04,7486095,0
2010-05-19,37.41,37.523,36.849,37.029,4981059,0
2010-05-20,36.623,36.871,35.858,35.858,6706543,0
2010-05-21,35.367,35.948,35.367,35.929,5980240,0
2010-05-24,35.929,36.469,35.725,35.858,4666818,0
2010-05-25,35.432,35.59,34.737,35.523,4723048,0
2010-05-26,35.792,35.815,35.164,35.277,4258462,0
2010-05-27,35.702,35.905,35.409,35.882,3315607,0
2010-05-28,35.995,36.221,35.725,35.84,3980331,0
2010-06-01,35.59,35.858,35.21,35.254,3036315,0
2010-06-02,35.457,35.84,35.277,35.84,3623709,0
2010-06-03,35.995,36.174,35.77,36.038,1921136,0
2010-06-04,35.569,35.659,34.984,35.052,4428065,0
2010-06-07,35.164,35.569,34.984,35.187,3571293,0
2010-06-08,35.164,36.151,34.961,36.151,6468988,0
2010-06-09,36.221,36.239,35.635,35.77,3689366,0
2010-06-10,36.198,36.469,36.038,36.469,3724077,0
2010-06-11,36.469,36.469,35.882,36.31,2740154,0
2010-06-14,36.51,36.623,36.288,36.399,3465197,0
2010-06-15,36.534,36.849,36.419,36.849,3026270,0
2010-06-16,36.982,37.186,36.691,37.095,2999814,0
2010-06-17,37.163,37.542,36.939,37.523,2661026,0
2010-06-18,37.475,37.589,37.095,37.363,3285963,0
2010-06-21,37.613,37.613,37.072,37.253,2823185,0
2010-06-22,37.208,37.274,36.558,36.646,3002943,0
2010-06-23,36.691,36.826,36.264,36.419,2495182,0
2010-06-24,36.221,36.803,36.174,36.264,5720065,0
2010-06-25,36.329,36.51,36.038,36.31,2805687,0
2010-06-28,36.469,36.849,36.198,36.691,2074715,0
2010-06-29,36.445,36.558,36.038,36.264,4024037,0
2010-06-30,36.246,36.588,35.816,35.932,3637766,0
2010-07-01,35.972,36.086,35.635,35.858,4981198,0
2010-07-02,35.882,36.288,35.84,36.061,3056276,0
2010-07-06,36.239,36.601,36.13,36.419,7676276,0
2010-07-07,36.469,37.634,36.399,37.613,3614031,0
2010-07-08,37.634,37.834,37.229,37.542,3332778,0
2010-07-09,37.499,37.746,37.363,37.702,1607185,0
2010-07-12,37.567,37.949,37.499,37.926,2010388,0
2010-07-13,38.04,38.129,37.656,37.813,3124782,0
2010-07-14,37.724,38.106,37.613,38.082,3056419,0
2010-07-15,38.082,38.42,37.859,38.353,2612737,0
2010-07-16,38.33,38.42,37.768,37.882,2948877,0
2010-07-19,38.106,38.69,37.949,38.556,2596288,0
2010-07-20,38.262,38.601,38.016,38.487,2868254,0
2010-07-21,38.531,38.577,37.702,37.949,3720036,0
2010-07-22,38.239,38.577,38.106,38.397,4340064,0
2010-07-23,38.601,38.601,37.834,38.04,8800696,0
2010-07-26,38.016,38.397,37.926,38.397,4466258,0
2010-07-27,38.487,38.982,38.286,38.982,4672758,0
2010-07-28,38.936,39.004,38.621,38.868,2977058,0
2010-07-29,39.092,39.138,38.531,38.556,3448216,0
2010-07-30,38.556,38.69,38.172,38.397,3467833,0
2010-08-02,38.824,39.251,38.711,39.004,3806912,0
2010-08-03,39.297,39.297,38.913,39.004,3653246,0
2010-08-04,39.227,39.227,38.734,39.004,2849851,0
2010-08-05,38.891,39.116,38.734,39.092,2624622,0
2010-08-06,39.004,39.183,38.734,39.116,2924328,0
2010-08-09,39.386,39.542,39.161,39.429,2636860,0
2010-08-10,39.274,39.968,39.116,39.722,4561759,0
2010-08-11,38.868,38.913,38.42,38.42,3778827,0
2010-08-12,38.129,38.621,38.082,38.397,3452659,0
2010-08-13,38.353,38.621,38.172,38.198,4752758,0
2010-08-16,38.106,38.262,37.634,38.239,2957864,0
2010-08-17,38.42,39.004,38.353,38.711,3502686,0
2010-08-18,38.645,38.913,38.42,38.756,11387249,0
2010-08-19,38.645,38.645,37.859,38.262,3298088,0
2010-08-20,38.149,38.42,37.971,38.307,2974502,0
2010-08-23,38.465,38.711,38.307,38.307,6263721,0
2010-08-24,38.129,38.824,37.992,38.645,5761397,0
2010-08-25,38.645,38.711,38.06,38.531,4125357,0
2010-08-26,38.69,38.69,38.239,38.353,2789882,0
2010-08-27,38.51,38.982,38.239,38.982,2663441,0
2010-08-30,38.958,39.027,38.51,38.51,2303223,0
2010-08-31,38.387,38.819,38.205,38.569,4981203,0
2010-09-01,38.913,39.297,38.801,39.161,5271552,0
2010-09-02,39.206,39.206,38.667,38.801,3281936,0
2010-09-03,38.891,39.092,38.601,38.958,3456701,0
2010-09-07,38.958,39.274,38.846,38.936,2890090,0
2010-09-08,38.936,39.274,38.913,39.047,2541648,0
2010-09-09,39.227,39.476,39.071,39.386,2930510,0
2010-09-10,39.339,39.429,39.116,39.364,2682651,0
2010-09-13,39.587,39.789,39.429,39.656,2808929,0
2010-09-14,39.656,39.856,39.429,39.656,2606105,0
2010-09-15,39.632,39.767,39.386,39.476,2899788,0
2010-09-16,39.789,39.789,39.318,39.454,2337566,0
2010-09-17,39.454,39.678,39.227,39.318,4028407,0
2010-09-20,39.429,39.968,39.339,39.926,2683962,0
2010-09-21,39.926,40.261,39.722,39.946,3032185,0
2010-09-22,39.992,40.6,39.992,40.372,3666641,0
2010-09-23,40.239,40.533,39.767,39.879,2755906,0
2010-09-24,40.125,40.51,40.105,40.394,2059427,0
2010-09-27,40.282,40.394,39.968,40.195,2702329,0
2010-09-28,40.352,40.42,40.016,40.282,3162930,0
2010-09-29,40.125,40.305,39.926,40.105,2162741,0
2010-09-30,40.282,40.352,39.722,39.767,3189309,0
2010-10-01,40.081,40.239,39.811,40.036,3143382,0
2010-10-04,39.968,40.171,39.699,39.856,2850823,0
2010-10-05,40.125,40.195,39.767,39.837,5640218,0
2010-10-06,39.789,40.081,39.678,39.747,3931266,0
2010-10-07,39.879,39.946,39.476,39.587,4168949,0
2010-10-08,39.568,39.722,39.429,39.609,3724373,0
2010-10-11,39.632,39.767,39.454,39.568,1524492,0
2010-10-12,39.429,39.609,39.364,39.476,2768531,0
2010-10-13,39.568,39.632,39.386,39.429,2856516,0
2010-10-14,39.454,39.518,39.318,39.476,2799519,0
2010-10-15,39.632,39.767,39.297,39.498,3395838,0
2010-10-18,39.587,39.722,39.476,39.632,6504812,0
2010-10-19,39.454,39.811,39.454,39.678,4555220,0
2010-10-20,39.811,40.215,39.747,39.946,5044093,0
2010-10-21,40.059,40.329,39.856,40.016,3441201,0
2010-10-22,40.016,40.059,39.587,39.926,2625524,0
2010-10-25,40.016,40.149,39.856,39.901,2524562,0
2010-10-26,39.856,40.125,39.632,40.105,2754819,0
2010-10-27,39.879,40.125,39.587,40.125,2952977,0
2010-10-28,40.42,40.622,40.125,40.574,4283399,0
2010-10-29,40.525,41.146,40.432,40.892,4372846,0
2010-11-01,41.071,41.182,40.261,40.533,3671568,0
2010-11-02,40.779,41.113,40.732,41.023,2851502,0
2010-11-03,41.16,41.25,40.754,41.071,2702429,0
2010-11-04,41.339,41.607,41.204,41.607,3526652,0
2010-11-05,41.541,41.766,41.272,41.519,2855509,0
2010-11-08,41.495,41.519,41.137,41.385,2910277,0
2010-11-09,40.891,41.001,40.352,40.533,3099252,0
2010-11-10,40.51,40.642,40.036,40.149,3545180,0
2010-11-11,40.149,40.305,39.968,40.125,2109344,0
2010-11-12,40.016,40.016,39.568,39.946,2328355,0
2010-11-15,40.081,40.305,39.837,39.837,2237272,0
2010-11-16,39.789,39.837,39.297,39.542,3354840,0
2010-11-17,39.747,39.767,39.409,39.498,2695362,0
2010-11-18,39.656,39.789,39.409,39.722,3002573,0
2010-11-19,39.656,39.856,39.339,39.542,2602697,0
2010-11-22,39.429,39.722,39.297,39.656,2862505,0
2010-11-23,39.476,39.568,39.183,39.454,2779796,0
2010-11-24,39.587,39.678,39.429,39.656,1410191,0
2010-11-26,39.409,39.609,39.318,39.339,1126887,0
2010-11-29,39.274,39.429,38.958,39.318,2122705,0
2010-11-30,39.068,39.501,38.955,39.411,3108353,0
2010-12-01,39.747,40.081,39.498,39.926,3393773,0
2010-12-02,39.767,39.926,39.632,39.879,2421116,0
2010-12-03,39.811,39.946,39.518,39.946,5813037,0
2010-12-06,39.856,39.879,39.632,39.699,2284910,0
2010-12-07,39.856,40.105,39.071,39.227,4106268,0
2010-12-08,39.227,39.297,38.601,38.982,4942145,0
2010-12-09,39.274,39.274,38.801,39.161,2881532,0
2010-12-10,39.227,39.386,39.047,39.364,1948007,0
2010-12-13,39.498,39.568,39.251,39.386,2729527,0
2010-12-14,39.476,39.747,39.454,39.656,2006962,0
2010-12-15,39.656,39.747,39.386,39.409,2232706,0
2010-12-16,39.722,39.722,39.364,39.656,2376834,0
2010-12-17,39.498,39.856,39.454,39.837,3494843,0
2010-12-20,40.016,40.016,39.722,39.811,2103555,0
2010-12-21,39.811,39.968,39.811,39.901,1688939,0
2010-12-22,39.968,40.036,39.811,39.879,1769061,0
2010-12-23,39.926,39.926,39.699,39.901,1404444,0
2010-12-27,39.837,40.171,39.722,39.968,1283552,0
2010-12-28,39.968,40.105,39.811,40.105,1429905,0
2010-12-29,40.113,40.183,39.885,40.045,1503235,0
2010-12-30,40.002,40.183,39.954,39.977,1114921,0
2010-12-31,39.967,40.178,39.924,39.991,1232759,0
2011-01-03,40.239,40.239,39.901,40.105,2141144,0
2011-01-04,40.105,40.42,39.879,40.305,2959401,0
2011-01-05,40.016,40.171,39.747,39.901,3810581,0
2011-01-06,39.926,39.968,39.587,39.837,3318648,0
2011-01-07,39.968,39.968,39.609,39.946,3302897,0
2011-01-10,39.699,39.747,38.982,39.476,14587326,0
2011-01-11,39.476,39.678,39.297,39.609,6127323,0
2011-01-12,39.747,39.879,39.609,39.767,4437919,0
2011-01-13,39.837,39.968,39.609,39.968,3624405,0
2011-01-14,39.992,40.282,39.747,40.239,4009455,0
2011-01-18,40.352,40.711,40.171,40.442,5354494,0
2011-01-19,40.484,40.574,40.261,40.42,3844040,0
2011-01-20,40.51,40.754,40.372,40.533,3771311,0
2011-01-21,40.533,40.824,40.42,40.779,4548854,0
2011-01-24,40.824,40.981,40.664,40.801,6466880,0
2011-01-25,40.69,40.844,40.462,40.711,3270196,0
2011-01-26,40.754,40.801,40.533,40.642,3040588,0
2011-01-27,40.574,41.001,40.533,40.891,3486373,0
2011-01-28,40.801,40.913,40.329,40.329,4226336,0
2011-01-31,40.411,40.715,40.156,40.156,2982042,0
2011-02-01,40.372,40.533,40.215,40.533,3166557,0
2011-02-02,40.533,40.574,40.215,40.329,2918716,0
2011-02-03,40.305,40.69,40.215,40.622,9940788,0
2011-02-04,40.732,40.732,40.171,40.442,9066393,0
2011-02-07,40.462,40.754,40.462,40.754,9997925,0
2011-02-08,40.844,40.867,40.642,40.711,3132438,0
2011-02-09,40.171,40.239,39.879,40.036,4084972,0
2011-02-10,39.926,40.215,39.901,40.105,3340784,0
2011-02-11,39.946,40.305,39.946,40.059,2932526,0
2011-02-14,40.059,40.059,39.542,39.722,3043593,0
2011-02-15,39.518,40.195,39.498,40.171,4061450,0
2011-02-16,40.195,40.215,39.656,39.747,4108097,0
2011-02-17,40.844,41.023,40.282,40.69,10926018,0
2011-02-18,40.69,40.711,40.149,40.282,6338366,0
2011-02-22,40.195,40.394,40.059,40.372,4718292,0
2011-02-23,40.282,40.462,40.081,40.195,3897876,0
2011-02-24,40.105,40.215,39.901,40.016,3545852,0
2011-02-25,40.036,40.171,39.879,40.125,3208521,0
2011-02-28,40.16,40.502,40.113,40.386,4172995,0
2011-03-01,40.305,40.484,40.125,40.149,4537002,0
2011-03-02,40.239,40.394,40.059,40.329,3237904,0
2011-03-03,40.51,40.664,40.394,40.6,3759942,0
2011-03-04,40.462,40.622,40.059,40.372,4282730,0
2011-03-07,40.42,40.981,40.42,40.732,4804034,0
2011-03-08,40.867,41.113,40.779,40.957,4481164,0
2011-03-09,40.957,41.451,40.824,41.406,3808664,0
2011-03-10,41.204,41.272,40.867,41.137,5170774,0
2011-03-11,41.182,41.495,40.867,41.385,4347932,0
2011-03-14,41.071,41.16,40.462,40.824,8708127,0
2011-03-15,39.901,40.352,39.901,40.195,4853741,0
2011-03-16,40.51,40.51,39.386,39.632,7664156,0
2011-03-17,40.069,40.069,39.136,39.522,6438072,0
2011-03-18,39.811,39.946,39.386,39.587,4484706,0
2011-03-21,39.856,40.016,39.747,39.946,1337273,0
2011-03-22,39.837,40.081,39.747,39.879,3427084,0
2011-03-23,39.789,40.036,39.587,40.016,2358952,0
2011-03-24,40.105,40.215,39.926,40.125,2288939,0
2011-03-25,40.282,40.282,39.968,40.016,2454304,0
2011-03-28,40.081,40.239,39.992,40.105,2430256,0
2011-03-29,40.149,40.55,39.992,40.533,4075917,0
2011-03-30,40.55,40.957,40.55,40.801,2921905,0
2011-03-31,40.808,40.878,40.548,40.761,3004983,0
2011-04-01,40.844,41.406,40.844,41.361,3972866,0
2011-04-04,41.361,41.385,41.204,41.272,2381300,0
2011-04-05,41.228,41.434,41.206,41.343,3279186,0
2011-04-06,41.385,41.677,41.361,41.677,4508049,0
2011-04-07,41.564,41.564,41.204,41.272,2642652,0
2011-04-08,41.451,41.697,41.182,41.339,3130771,0
2011-04-11,41.272,41.385,40.642,40.779,4249277,0
2011-04-12,40.75,40.931,40.294,40.386,3542862,0
2011-04-13,40.51,40.933,40.462,40.6,2892697,0
2011-04-14,40.533,40.981,40.42,40.891,2934741,0
2011-04-15,41.047,41.473,40.933,41.25,3783678,0
2011-04-18,41.023,41.182,40.754,40.891,3190163,0
2011-04-19,40.891,41.023,40.664,40.913,2646115,0
2011-04-20,41.137,41.473,41.023,41.406,3593571,0
2011-04-21,41.451,41.519,41.339,41.43,1921653,0
2011-04-25,41.519,41.519,41.227,41.385,1969433,0
2011-04-26,41.541,41.677,41.295,41.519,4233888,0
2011-04-27,41.541,41.788,41.451,41.63,3713725,0
2011-04-28,41.744,41.989,41.495,41.946,2575607,0
2011-04-29,42.047,42.047,41.812,41.882,4160062,0
2011-05-02,41.967,42.329,41.946,42.215,3964832,0
2011-05-03,42.206,42.662,42.049,42.161,4399747,0
2011-05-04,42.161,42.343,41.683,42.323,9023705,0
2011-05-05,42.206,42.323,41.82,42.024,4226921,0
2011-05-06,42.297,42.433,41.797,42.024,4117611,0
2011-05-09,42.126,42.371,41.946,42.371,2984366,0
2011-05-10,42.413,42.843,42.389,42.684,2644948,0
2011-05-11,42.639,42.819,42.433,42.593,3055127,0
2011-05-12,42.572,43.275,42.504,43.185,3052262,0
2011-05-13,43.138,43.296,42.911,43.163,2857732,0
2011-05-16,43.185,43.594,43.163,43.344,3834956,0
2011-05-17,43.387,43.774,43.206,43.753,4905089,0
2011-05-18,43.843,43.982,43.255,43.527,3957674,0
2011-05-19,43.641,43.774,43.206,43.367,4578437,0
2011-05-20,43.321,43.527,43.185,43.229,3564157,0
2011-05-23,42.98,43.321,42.639,42.752,5215099,0
2011-05-24,42.867,42.98,42.572,42.616,3820864,0
2011-05-25,42.413,42.662,42.206,42.456,2828493,0
2011-05-26,42.456,42.456,42.069,42.297,3259940,0
2011-05-27,42.433,42.572,42.252,42.343,2313698,0
2011-05-31,42.758,42.758,42.391,42.645,2496761,0
2011-06-01,42.639,42.684,42.252,42.252,3465134,0
2011-06-02,42.297,42.364,41.843,42.323,3852057,0
2011-06-03,41.98,42.252,41.82,41.957,2685708,0
2011-06-06,41.91,42.024,41.638,41.774,3584945,0
2011-06-07,41.889,42.139,41.774,41.797,2541014,0
2011-06-08,41.797,42.024,41.683,41.98,2761519,0
2011-06-09,41.957,42.069,41.728,41.865,3261861,0
2011-06-10,41.82,41.865,41.57,41.57,2755693,0
2011-06-13,41.683,42.274,41.662,42.069,3278228,0
2011-06-14,42.364,42.456,41.935,42.161,3102552,0
2011-06-15,41.865,42.252,41.593,41.82,3080070,0
2011-06-16,42.138,42.527,41.953,42.484,4011027,0
2011-06-17,42.707,42.933,42.523,42.616,3687028,0
2011-06-20,42.523,42.867,42.297,42.819,7314070,0
2011-06-21,43.025,43.025,42.547,42.752,2878866,0
2011-06-22,42.616,42.707,42.364,42.504,2846684,0
2011-06-23,42.115,42.323,41.843,42.183,3375734,0
2011-06-24,42.206,42.547,42.049,42.093,2649151,0
2011-06-27,42.206,42.433,42.161,42.343,2335957,0
2011-06-28,42.389,42.48,42.115,42.364,3317185,0
2011-06-29,42.504,42.843,42.456,42.707,2413302,0
2011-06-30,42.699,42.839,42.513,42.815,2870356,0
2011-07-01,42.752,43.413,42.731,43.367,2409270,0
2011-07-05,43.405,43.453,43.058,43.361,4315459,0
2011-07-06,43.361,43.473,43.197,43.361,2624596,0
2011-07-07,43.453,43.546,43.197,43.405,3659504,0
2011-07-08,43.22,43.473,43.197,43.405,3391680,0
2011-07-11,43.206,43.413,42.867,43.344,6299703,0
2011-07-12,43.269,43.729,43.22,43.473,5822097,0
2011-07-13,43.684,43.709,43.206,43.255,3857006,0
2011-07-14,43.275,43.413,42.911,42.956,3300152,0
2011-07-15,42.956,43.116,42.662,42.867,3346187,0
2011-07-18,42.662,42.819,42.297,42.364,3000099,0
2011-07-19,42.459,42.738,42.091,42.666,3597105,0
2011-07-20,42.891,43.025,42.547,42.819,3423251,0
2011-07-21,43.048,43.527,43.002,43.435,4019062,0
2011-07-22,43.312,43.429,42.991,43.085,2809273,0
2011-07-25,42.933,43.255,42.867,43.025,3200790,0
2011-07-26,42.991,43.058,42.783,42.806,2687878,0
2011-07-27,42.8,42.891,42.547,42.662,3561212,0
2011-07-28,42.645,42.666,42.344,42.344,10114322,0
2011-07-29,42.209,42.465,41.905,42.303,11871073,0
2011-08-01,42.819,42.891,42.252,42.523,9092656,0
2011-08-02,42.806,42.806,42.159,42.182,8042689,0
2011-08-03,42.113,42.344,41.515,41.953,5648077,0
2011-08-04,41.606,41.883,40.961,40.985,6917897,0
2011-08-05,41.33,41.698,40.636,41.214,10502255,0
2011-08-08,40.545,41.027,39,39.278,9831380,0
2011-08-09,39.855,40.659,38.355,40.617,16364752,0
2011-08-10,40.473,40.801,39.668,39.785,9534859,0
2011-08-11,39.876,41.976,39.855,41.56,7962621,0
2011-08-12,41.676,42.045,40.936,41.099,5771544,0
2011-08-15,41.422,42.507,41.353,42.436,4380754,0
2011-08-16,42.206,42.298,41.791,42.182,4707393,0
2011-08-17,42.323,42.875,42.323,42.599,3716519,0
2011-08-18,41.837,42.484,41.583,42.366,6278827,0
2011-08-19,42.045,42.459,41.86,42.068,5082215,0
2011-08-22,42.666,42.758,42.091,42.323,5704841,0
2011-08-23,42.344,42.875,42.091,42.645,9168920,0
2011-08-24,42.553,43.59,42.507,43.521,5889190,0
2011-08-25,43.473,43.546,42.553,42.806,5779583,0
2011-08-26,42.666,43.013,41.976,42.806,5985900,0
2011-08-29,43.085,43.546,43.013,43.288,4367776,0
2011-08-30,43.177,43.546,43.085,43.288,5433058,0
2011-08-31,43.469,43.729,43.305,43.609,4716055,0
2011-09-01,43.659,43.798,43.361,43.38,4605328,0
2011-09-02,43.026,43.469,42.932,43.305,4286861,0
2011-09-06,42.666,43.037,42.274,42.991,5103067,0
2011-09-07,43.361,43.361,42.967,43.312,4770130,0
2011-09-08,43.269,43.798,43.085,43.38,3544410,0
2011-09-09,43.129,43.177,42.507,42.783,4831787,0
2011-09-12,42.553,43.497,42.507,43.497,4457192,0
2011-09-13,43.546,43.798,43.197,43.773,3770812,0
2011-09-14,43.821,44.374,43.497,44.006,4561822,0
2011-09-15,44.399,44.789,44.119,44.743,3425114,0
2011-09-16,44.904,45.272,44.812,45.136,4570920,0
2011-09-19,44.719,45.203,44.512,45.087,2916080,0
2011-09-20,45.229,46.035,45.136,45.55,6366096,0
2011-09-21,45.572,45.967,45.296,45.344,7015611,0
2011-09-22,44.49,45.087,44.281,44.952,8066948,0
2011-09-23,45.019,45.713,44.743,45.642,5968600,0
2011-09-26,45.851,46.035,45.596,45.989,12031490,0
2011-09-27,46.196,46.242,45.781,45.897,6616632,0
2011-09-28,45.805,46.473,45.781,45.851,7286163,0
2011-09-29,46.265,46.473,46.011,46.426,12122088,0
2011-09-30,46.273,46.602,46.061,46.107,5631534,0
2011-10-03,46.334,46.473,45.366,45.458,6693138,0
2011-10-04,44.928,45.32,44.213,45.296,7536866,0
2011-10-05,45.361,45.432,44.497,44.94,6182937,0
2011-10-06,44.823,45.526,44.799,45.195,6183980,0
2011-10-07,45.412,45.918,45.272,45.642,7496676,0
2011-10-10,46.011,46.728,45.781,46.728,5203761,0
2011-10-11,46.519,46.588,45.918,45.967,4217950,0
2011-10-12,46.196,46.196,45.622,45.665,5529688,0
2011-10-13,45.55,46.749,45.203,45.665,6823877,0
2011-10-14,45.851,45.989,45.55,45.943,6150332,0
2011-10-17,45.781,46.542,45.781,46.381,4833358,0
2011-10-18,46.265,46.658,45.665,46.404,4635251,0
2011-10-19,46.494,47.003,46.426,46.588,4549587,0
2011-10-20,46.612,46.981,46.358,46.679,4237324,0
2011-10-21,46.957,47.44,46.957,47.397,4818634,0
2011-10-24,47.326,47.372,46.82,46.957,3928060,0
2011-10-25,46.996,47.112,46.411,46.459,5218096,0
2011-10-26,46.797,47.048,46.588,46.82,4202583,0
2011-10-27,47.35,47.809,47.211,47.579,6168817,0
2011-10-28,47.601,47.601,46.759,47.181,4933073,0
2011-10-31,47.595,47.665,46.838,47.098,4980150,0
2011-11-01,46.552,47.04,46.366,46.598,5655864,0
2011-11-02,47.027,47.532,46.935,47.119,4704693,0
2011-11-03,47.509,48.092,47.133,47.998,18029834,0
2011-11-04,47.789,47.789,46.924,47.601,18191428,0
2011-11-07,47.372,48.086,47.326,48.086,15679834,0
2011-11-08,48.139,48.256,47.742,48.045,5293782,0
2011-11-09,47.651,47.766,47.204,47.415,4869471,0
2011-11-10,47.695,48.045,47.321,47.859,4997888,0
2011-11-11,48.023,48.443,48.023,48.443,3950122,0
2011-11-14,48.327,48.489,47.859,48.045,13422614,0
2011-11-15,48.209,48.279,47.651,47.695,12782068,0
2011-11-16,47.651,47.742,47.181,47.227,5982884,0
2011-11-17,47.159,47.462,46.504,46.924,6908080,0
2011-11-18,47.159,47.462,47.017,47.09,3644698,0
2011-11-21,46.784,46.972,46.294,46.759,3575577,0
2011-11-22,46.715,46.809,46.178,46.504,5235499,0
2011-11-23,46.271,46.318,45.712,45.827,3875413,0
2011-11-25,45.92,46.366,45.899,46.202,1401870,0
2011-11-28,46.759,46.996,46.459,46.666,4318693,0
2011-11-29,46.831,47.394,46.691,47.181,3737381,0
2011-11-30,47.792,48.677,47.768,48.677,5994459,0
2011-12-01,48.465,48.606,48.233,48.327,4089554,0
2011-12-02,48.558,48.558,48.023,48.139,4250962,0
2011-12-05,48.443,48.583,48.116,48.327,3438593,0
2011-12-06,48.465,48.536,48.092,48.279,3738498,0
2011-12-07,48.396,48.558,48.092,48.349,4226111,0
2011-12-08,48.327,48.396,47.766,47.836,3101083,0
2011-12-09,48.209,48.769,48.068,48.701,4366644,0
2011-12-12,48.514,48.536,47.742,48.116,4422967,0
2011-12-13,48.302,49.142,48.302,48.723,5456040,0
2011-12-14,48.583,48.932,48.489,48.677,5553131,0
2011-12-15,48.63,49.165,48.63,49.12,7566929,0
2011-12-16,49.517,49.541,48.861,49.049,6090752,0
2011-12-19,49.397,49.447,48.769,48.956,3767737,0
2011-12-20,49.284,50.03,49.19,49.959,7433866,0
2011-12-21,49.914,50.635,49.888,50.542,5341109,0
2011-12-22,50.635,50.847,50.405,50.498,5768470,0
2011-12-23,50.708,51.173,50.542,51.104,3764214,0
2011-12-27,50.799,51.36,50.799,51.338,3142198,0
2011-12-28,51.338,51.36,51.035,51.15,3249467,0
2011-12-29,51.129,51.523,51.129,51.501,2875730,0
2011-12-30,51.571,51.642,51.244,51.36,2903757,0
2012-01-03,51.617,51.617,50.262,50.474,5252164,0
2012-01-04,50.474,50.708,50.169,50.239,2887637,0
2012-01-05,50.169,50.567,49.959,50.219,5255226,0
2012-01-06,50.311,50.357,50.075,50.219,9071791,0
2012-01-09,50.262,50.287,49.937,50.124,8465865,0
2012-01-10,50.425,50.614,50.007,50.124,3538078,0
2012-01-11,50.005,50.194,49.721,49.958,3883205,0
2012-01-12,50.099,50.124,49.579,49.675,3412175,0
2012-01-13,49.447,49.796,49.447,49.751,3198715,0
2012-01-17,49.958,50.313,49.603,49.768,2926367,0
2012-01-18,49.703,49.796,49.422,49.773,3537969,0
2012-01-19,49.751,49.773,49.259,49.586,4757452,0
2012-01-20,49.725,49.725,49.353,49.725,4188380,0
2012-01-23,49.68,50.053,49.517,49.657,3253258,0
2012-01-24,49.517,49.61,49.165,49.353,2430844,0
2012-01-25,49.213,49.959,48.723,49.866,4596084,0
2012-01-26,49.866,50.239,49.725,50.124,3827598,0
2012-01-27,50.074,50.099,49.368,49.437,3852067,0
2012-01-30,49.329,49.378,48.98,49.329,3720281,0
2012-01-31,49.437,49.768,49.389,49.745,3781516,0
2012-02-01,49.866,50.219,49.725,50.101,3616472,0
2012-02-02,50.124,50.194,49.819,49.888,2799534,0
2012-02-03,50.099,50.239,49.603,49.958,3262532,0
2012-02-06,49.888,49.937,49.517,49.657,3328523,0
2012-02-07,49.532,50.359,49.368,50.147,3509921,0
2012-02-08,50.194,50.288,49.745,49.91,3266921,0
2012-02-09,49.958,50.099,49.745,50.099,14427478,0
2012-02-10,50.028,50.168,49.863,50.147,13328685,0
2012-02-13,50.313,50.452,49.91,50.052,15082689,0
2012-02-14,50.263,50.263,49.863,50.194,4949270,0
2012-02-15,50.478,50.478,49.246,49.298,7373847,0
2012-02-16,49.413,50.263,49.413,49.841,7885762,0
2012-02-17,50.194,50.239,49.273,49.368,6738051,0
2012-02-21,49.368,49.508,49.131,49.273,3771904,0
2012-02-22,49.246,49.483,49.131,49.437,4372575,0
2012-02-23,49.437,49.603,49.246,49.342,4539360,0
2012-02-24,49.225,50.074,49.225,49.841,8860632,0
2012-02-27,49.768,49.958,49.413,49.768,3458335,0
2012-02-28,49.841,49.958,49.483,49.626,3096006,0
2012-02-29,49.575,49.623,49.247,49.416,4061625,0
2012-03-01,49.368,49.745,49.246,49.579,3586132,0
2012-03-02,49.556,49.745,49.317,49.698,2432511,0
2012-03-05,49.579,49.958,49.368,49.814,2729050,0
2012-03-06,49.675,49.841,49.483,49.65,2873760,0
2012-03-07,49.556,49.698,49.246,49.675,3518673,0
2012-03-08,49.841,50.074,49.721,49.958,3279850,0
2012-03-09,50.052,50.074,49.768,49.958,2451172,0
2012-03-12,49.98,50.547,49.886,50.478,3262951,0
2012-03-13,50.597,50.736,50.263,50.617,3832173,0
2012-03-14,50.617,50.666,49.768,49.958,3171606,0
2012-03-15,49.91,50.052,49.508,49.91,3373734,0
2012-03-16,50.052,50.052,49.532,49.768,4719839,0
2012-03-19,49.675,49.934,49.413,49.464,2816257,0
2012-03-20,49.368,49.698,49.202,49.342,4222452,0
2012-03-21,49.246,49.437,49.107,49.225,4314919,0
2012-03-22,49.177,49.342,49.012,49.298,5434640,0
2012-03-23,49.298,49.317,49.012,49.107,4712192,0
2012-03-26,49.389,49.698,49.177,49.532,3580078,0
2012-03-27,49.508,49.814,49.437,49.745,3374144,0
2012-03-28,49.675,49.791,49.131,49.389,4247485,0
2012-03-29,49.177,49.389,48.822,49.389,3455933,0
2012-03-30,49.389,49.675,49.317,49.626,5316000,0
2012-04-02,49.603,50.028,49.483,49.841,4507560,0
2012-04-03,49.791,49.98,49.579,49.934,5109034,0
2012-04-04,49.753,50.109,49.703,50.061,5175692,0
2012-04-05,49.849,49.919,49.035,49.131,4686355,0
2012-04-09,48.8,48.895,48.587,48.681,8159030,0
2012-04-10,48.518,48.612,47.995,48.115,7885202,0
2012-04-11,48.446,48.446,47.974,48.067,4601209,0
2012-04-12,48.021,48.139,47.69,48.139,5184782,0
2012-04-13,48.139,48.705,47.95,48.21,6948936,0
2012-04-16,48.304,48.965,47.95,48.728,12623266,0
2012-04-17,48.748,49.247,48.413,49.177,9028708,0
2012-04-18,49.012,49.934,48.846,49.65,11164149,0
2012-04-19,49.603,49.626,49.131,49.298,5498539,0
2012-04-20,49.298,49.721,49.177,49.626,4717907,0
2012-04-23,49.389,49.464,49.131,49.437,3007028,0
2012-04-24,49.556,50.147,49.464,50.028,5244731,0
2012-04-25,50.099,50.428,49.98,50.288,4387134,0
2012-04-26,50.168,50.547,50.074,50.502,2993324,0
2012-04-27,50.42,50.78,50.373,50.611,3422088,0
2012-04-30,50.478,50.69,50.313,50.617,2704472,0
2012-05-01,50.564,51.065,50.538,50.852,2832431,0
2012-05-02,50.666,50.83,50.428,50.736,3999553,0
2012-05-03,50.611,51.184,50.444,50.538,7876967,0
2012-05-04,50.685,51.161,50.589,50.921,6880537,0
2012-05-07,50.83,50.952,50.547,50.712,3826182,0
2012-05-08,50.538,50.921,50.538,50.897,4245332,0
2012-05-09,50.685,51.257,50.611,51.018,5063307,0
2012-05-10,51.233,51.592,51.138,51.472,15640904,0
2012-05-11,51.376,51.735,51.28,51.305,14393034,0
2012-05-14,51.065,51.376,50.949,51.233,13431192,0
2012-05-15,51.28,51.423,51.065,51.21,6092398,0
2012-05-16,51.472,51.472,51.065,51.114,6240241,0
2012-05-17,51.544,51.687,51.184,51.21,5697946,0
2012-05-18,51.4,51.832,51.138,51.28,5067878,0
2012-05-21,51.472,51.472,50.852,51.114,4462518,0
2012-05-22,51.088,51.832,51.088,51.735,6288987,0
2012-05-23,51.614,52.068,51.305,51.614,5194801,0
2012-05-24,51.928,52.5,51.735,52.094,4508737,0
2012-05-25,52.094,52.641,52.094,52.477,6867516,0
2012-05-29,52.572,52.572,52.261,52.521,3198218,0
2012-05-30,52.309,52.738,52.213,52.213,2800703,0
2012-05-31,52.309,52.786,52.19,52.521,4512866,0
2012-06-01,52.261,53.528,52.213,53.406,9589440,0
2012-06-04,53.455,53.886,53.097,53.718,5693424,0
2012-06-05,53.622,54.387,53.528,54.029,4935455,0
2012-06-06,54.075,54.243,53.671,54.222,7069270,0
2012-06-07,54.506,54.746,54.292,54.697,4018550,0
2012-06-08,54.553,55.51,54.483,55.319,7053990,0
2012-06-11,55.726,55.726,54.889,54.913,14203296,0
2012-06-12,54.889,54.937,54.029,54.862,10826728,0
2012-06-13,54.697,54.959,54.315,54.603,7857400,0
2012-06-14,54.721,55.414,54.553,55.296,6648323,0
2012-06-15,55.655,55.797,55.2,55.581,6964770,0
2012-06-18,55.726,55.917,55.463,55.63,3836767,0
2012-06-19,55.677,55.797,55.151,55.2,4248321,0
2012-06-20,55.151,55.296,54.411,54.553,6270172,0
2012-06-21,54.578,55.082,54.339,54.363,4746965,0
2012-06-22,54.483,54.769,54.387,54.675,5240346,0
2012-06-25,54.411,54.889,54.339,54.792,4237239,0
2012-06-26,54.937,54.937,54.603,54.721,4873993,0
2012-06-27,54.721,55.2,54.721,54.985,2967509,0
2012-06-28,54.697,55.127,54.53,55.104,3694205,0
2012-06-29,55.342,55.534,54.959,55.104,14659793,0
2012-07-02,56.036,56.657,55.271,55.63,7104787,0
2012-07-03,55.169,55.655,54.483,54.713,4662770,0
2012-07-05,54.339,54.746,54.204,54.618,7751152,0
2012-07-06,54.069,54.134,52.588,52.754,12476257,0
2012-07-09,51.911,52.317,51.392,52.022,15895523,0
2012-07-10,51.999,52.772,51.814,52.683,13346804,0
2012-07-11,52.372,53.256,52.22,52.954,10182980,0
2012-07-12,52.764,53.36,52.706,53.081,7957095,0
2012-07-13,53.281,53.345,52.706,53.161,7591615,0
2012-07-16,53.034,53.186,52.817,53.161,6393606,0
2012-07-17,53.161,53.311,52.764,52.842,7314623,0
2012-07-18,52.667,52.834,52.331,52.625,7078448,0
2012-07-19,52.635,52.754,52.124,52.667,6612938,0
2012-07-20,52.292,52.96,52.292,52.747,7845330,0
2012-07-23,52.547,52.888,52.06,52.173,5821657,0
2012-07-24,52.228,52.3,51.79,51.99,5239933,0
2012-07-25,52.228,52.538,51.949,52.427,5122029,0
2012-07-26,52.563,53.687,52.555,53.637,7083917,0
2012-07-27,53.799,54.116,53.622,53.732,5885941,0
2012-07-30,53.678,54.347,53.406,54.222,5658903,0
2012-07-31,54.379,54.553,53.878,53.987,5090303,0
2012-08-01,54.142,54.959,53.703,53.781,9876743,0
2012-08-02,53.609,53.829,53.047,53.732,5266426,0
2012-08-03,54.142,54.762,54.045,54.643,14154854,0
2012-08-06,54.658,54.913,54.243,54.33,4304324,0
2012-08-07,54.474,54.483,53.987,54.204,6329584,0
2012-08-08,54.252,54.301,53.861,54.195,4642691,0
2012-08-09,54.156,54.33,53.924,54.235,4144139,0
2012-08-10,54.178,54.195,53.663,54.045,6467848,0
2012-08-13,53.974,54.339,53.846,54.339,5394762,0
2012-08-14,54.443,54.483,54.075,54.324,9234205,0
2012-08-15,54.312,54.335,53.779,53.788,5324699,0
2012-08-16,53.65,53.957,53.586,53.722,3968989,0
2012-08-17,53.788,53.893,53.418,53.561,4737120,0
2012-08-20,53.361,53.53,53.223,53.523,3488694,0
2012-08-21,53.457,53.53,53.038,53.215,5799738,0
2012-08-22,53.023,53.288,53.006,53.168,5342686,0
2012-08-23,53.161,53.273,52.49,52.555,3366068,0
2012-08-24,52.555,52.82,52.434,52.74,3230473,0
2012-08-27,52.74,52.917,52.555,52.774,2956163,0
2012-08-28,52.651,52.766,52.426,52.661,3254308,0
2012-08-29,52.564,52.782,52.241,52.613,3962734,0
2012-08-30,52.53,52.547,52.16,52.208,3487899,0
2012-08-31,52.476,52.476,52.024,52.186,4379834,0
2012-09-04,52.121,52.337,51.957,52.208,3342255,0
2012-09-05,52.177,52.297,51.878,51.936,3691674,0
2012-09-06,52.04,52.361,51.894,52.361,4095244,0
2012-09-07,52.361,52.53,51.965,52.135,3115354,0
2012-09-10,52.177,52.345,51.973,52.225,3336042,0
2012-09-11,52.217,52.306,51.928,51.928,2603539,0
2012-09-12,51.951,52.045,51.58,51.597,4196229,0
2012-09-13,51.588,52.107,51.451,52.089,5355298,0
2012-09-14,52.306,52.361,51.565,51.709,4855401,0
2012-09-17,51.797,52.089,51.588,51.668,8260775,0
2012-09-18,51.604,51.749,50.777,50.88,7000350,0
2012-09-19,50.954,51.235,50.887,51.096,5380414,0
2012-09-20,50.969,51.668,50.969,51.5,4398588,0
2012-09-21,51.604,51.668,51.29,51.621,8317650,0
2012-09-24,51.654,52.152,51.604,52.081,4540352,0
2012-09-25,52.071,52.289,51.814,51.832,3972410,0
2012-09-26,51.936,52.281,51.789,51.823,3485958,0
2012-09-27,51.894,51.928,51.565,51.604,2406570,0
2012-09-28,51.58,52.241,51.514,52.193,5030242,0
2012-10-01,52.37,52.49,51.84,51.862,5303945,0
2012-10-02,52.033,52.418,51.992,52.168,3665221,0
2012-10-03,52.168,52.37,51.943,52.186,3664855,0
2012-10-04,52.314,52.723,52.257,52.677,3860580,0
2012-10-05,52.766,52.837,52.306,52.345,2509725,0
2012-10-08,52.322,52.661,52.142,52.547,1864667,0
2012-10-09,52.466,52.708,52.265,52.595,2936853,0
2012-10-10,52.595,52.613,52.128,52.186,2558020,0
2012-10-11,52.378,52.418,51.878,51.943,2665292,0
2012-10-12,52.033,52.16,51.58,51.685,2784639,0
2012-10-15,51.654,52.045,51.46,52.008,2568398,0
2012-10-16,52.208,52.248,51.66,52.008,3324414,0
2012-10-17,52.135,52.828,52.071,52.579,3008895,0
2012-10-18,52.595,52.885,52.53,52.846,2934187,0
2012-10-19,52.846,53.087,52.434,52.774,4018953,0
2012-10-22,52.636,52.774,52.257,52.766,4063077,0
2012-10-23,52.651,52.876,52.322,52.354,3451535,0
2012-10-24,52.378,52.476,51.766,51.814,3077808,0
2012-10-25,52.001,52.168,51.66,52.16,2892414,0
2012-10-26,52.16,52.604,52.001,52.45,3222125,0
2012-10-31,52.378,53.014,52.361,52.917,4030122,0
2012-11-01,52.876,53.054,52.538,52.613,3703574,0
2012-11-02,52.788,52.965,52.257,52.314,11774995,0
2012-11-05,52.024,52.128,51.451,51.604,3953162,0
2012-11-06,51.734,51.957,51.557,51.611,3055919,0
2012-11-07,51.451,51.557,50.318,50.703,5268075,0
2012-11-08,51.298,51.758,50.397,50.397,12026929,0
2012-11-09,50.346,50.42,49.679,49.913,14022822,0
2012-11-12,49.842,49.93,48.946,49.502,4541725,0
2012-11-13,49.395,50.241,49.349,49.953,6132531,0
2012-11-14,50.249,50.249,49.353,49.542,5050447,0
2012-11-15,49.401,49.763,48.636,48.831,4539967,0
2012-11-16,48.863,49.697,48.758,49.673,5548111,0
2012-11-19,49.859,50.007,49.387,49.746,4777450,0
2012-11-20,49.786,49.859,49.215,49.581,3461255,0
2012-11-21,49.55,49.68,48.815,49.282,4014987,0
2012-11-23,49.381,49.435,48.938,49.305,2429391,0
2012-11-26,49.199,50.416,49.199,50.007,7381921,0
2012-11-27,50.121,50.57,50.007,50.234,3845188,0
2012-11-28,50.258,50.447,49.786,50.325,3087272,0
2012-11-29,50.382,50.927,50.194,50.887,4113233,0
2012-11-30,51.393,52.208,51.393,52.051,8856993,0
2012-12-03,52.315,52.6,52.051,52.177,6599409,0
2012-12-04,52.151,52.323,51.759,51.873,3535289,0
2012-12-05,51.834,52.869,51.72,52.576,4777283,0
2012-12-06,52.615,52.682,52.201,52.338,3435847,0
2012-12-07,52.405,52.6,52.177,52.461,3133295,0
2012-12-10,52.405,52.609,52.347,52.461,2752262,0
2012-12-11,52.444,52.748,52.33,52.428,4187293,0
2012-12-12,52.533,52.999,52.38,52.444,4059925,0
2012-12-13,52.453,52.494,51.917,52.134,2752235,0
2012-12-14,52.078,52.201,51.842,52.043,2529628,0
2012-12-17,52.185,52.863,52.151,52.819,4295164,0
2012-12-18,52.966,53.553,52.926,53.433,8887498,0
2012-12-19,53.344,53.344,52.773,52.81,3826872,0
2012-12-20,52.81,53.211,52.486,53.056,4062268,0
2012-12-21,53.082,53.39,52.615,52.615,10414286,0
2012-12-24,52.593,52.699,52.289,52.673,1939186,0
2012-12-26,52.869,52.869,52.177,52.258,2599859,0
2012-12-27,52.208,52.307,51.458,51.962,2956567,0
2012-12-28,51.687,51.932,51.359,51.393,3535304,0
2012-12-31,51.238,52.078,51.057,52.037,3845384,0
2013-01-02,52.72,53.194,52.615,53.024,3919090,0
2013-01-03,52.845,53.171,52.609,52.908,2852392,0
2013-01-04,52.935,53.155,52.845,53.065,2144864,0
2013-01-07,52.885,52.926,52.56,52.81,3162921,0
2013-01-08,52.78,53.122,52.6,52.935,2977431,0
2013-01-09,52.935,53.034,52.666,53.024,3069183,0
2013-01-10,53.056,53.326,52.893,53.317,3425613,0
2013-01-11,53.326,53.651,53.227,53.579,2743455,0
2013-01-14,53.587,53.587,53.227,53.334,3087906,0
2013-01-15,53.334,53.912,53.105,53.872,3849209,0
2013-01-16,53.717,53.822,53.433,53.612,2858614,0
2013-01-17,53.831,54.15,53.627,53.849,3002656,0
2013-01-18,53.972,54.492,53.782,54.492,3931525,0
2013-01-22,54.329,54.901,54.271,54.901,3167987,0
2013-01-23,54.783,55.03,54.484,54.983,2864778,0
2013-01-24,55.038,55.527,54.858,55.301,4088744,0
2013-01-25,55.463,55.472,54.917,55.398,2821712,0
2013-01-28,55.504,55.544,55.054,55.162,3396038,0
2013-01-29,55.233,55.585,55.104,55.446,2754577,0
2013-01-30,55.741,56.01,55.421,55.821,3819544,0
2013-01-31,55.763,56.211,55.544,56.066,4056277,0
2013-02-01,56.246,56.614,56.107,56.147,4526490,0
2013-02-04,55.994,56.238,55.674,55.75,3314852,0
2013-02-05,55.871,56.319,55.853,56.182,3517915,0
2013-02-06,56.075,56.375,55.83,56.368,3240160,0
2013-02-07,56.221,56.465,55.805,56.311,3814957,0
2013-02-08,56.182,56.311,56.056,56.278,9912008,0
2013-02-11,56.238,56.442,56.122,56.392,10066737,0
2013-02-12,56.361,56.685,56.329,56.685,11131114,0
2013-02-13,56.747,57.235,56.501,56.756,3199939,0
2013-02-14,56.558,56.995,55.933,56.081,4074584,0
2013-02-15,56.081,56.228,55.898,56.128,3234924,0
2013-02-19,56.277,56.88,56.277,56.872,3342731,0
2013-02-20,56.781,57.171,56.673,56.781,2611464,0
2013-02-21,56.634,56.963,56.591,56.763,2783288,0
2013-02-22,56.799,57.308,56.79,57.284,2252448,0
2013-02-25,57.343,57.975,56.99,56.995,3892712,0
2013-02-26,57.217,57.688,57.11,57.391,2575282,0
2013-02-27,57.359,57.944,57.359,57.837,2823465,0
2013-02-28,57.787,57.812,57.053,57.11,6151663,0
2013-03-01,56.42,57.126,56.12,57.11,6339982,0
2013-03-04,56.822,57.68,56.648,57.49,3191031,0
2013-03-05,57.63,58.034,57.48,57.861,2582795,0
2013-03-06,57.878,57.903,57.44,57.63,2426517,0
2013-03-07,57.697,57.697,57.292,57.359,2997575,0
2013-03-08,57.391,57.55,56.963,57.434,2131069,0
2013-03-11,57.398,57.564,57.335,57.556,1570470,0
2013-03-12,57.55,57.564,57.162,57.349,2270341,0
2013-03-13,57.359,57.812,57.253,57.655,2799542,0
2013-03-14,57.721,57.868,57.44,57.671,2538393,0
2013-03-15,57.267,57.73,57.118,57.688,4023382,0
2013-03-18,57.382,57.697,57.317,57.416,1772075,0
2013-03-19,57.541,57.894,57.359,57.655,2150830,0
2013-03-20,57.753,58.247,57.704,58.059,2218571,0
2013-03-21,57.878,58.143,57.63,57.944,2984545,0
2013-03-22,57.935,58.239,57.787,58.232,2450000,0
2013-03-25,58.308,58.536,57.794,57.96,2609839,0
2013-03-26,58.11,58.587,58.092,58.512,3039593,0
2013-03-27,58.232,59.254,58.174,59.149,3582996,0
2013-03-28,59.221,59.939,59.097,59.863,3604626,0
2013-04-01,59.842,59.848,59.438,59.645,2052223,0
2013-04-02,59.79,59.924,59.627,59.891,2521307,0
2013-04-03,59.636,59.924,59.024,59.14,4820830,0
2013-04-04,59.083,59.355,59.066,59.206,5735791,0
2013-04-05,58.785,59.471,58.761,59.42,4312298,0
2013-04-08,59.355,60.271,59.132,60.212,4166330,0
2013-04-09,60.277,60.277,59.818,59.891,2364596,0
2013-04-10,60.179,60.435,59.931,60.03,2583543,0
2013-04-11,60.146,60.574,60,60.345,2921064,0
2013-04-12,60.202,60.541,60.02,60.179,3088161,0
2013-04-15,60.046,60.692,59.618,59.618,3050548,0
2013-04-16,60.014,60.699,59.751,60.673,3125129,0
2013-04-17,60.442,60.501,59.818,60.328,2619242,0
2013-04-18,60.41,60.64,60.154,60.403,2008140,0
2013-04-19,60.566,61.342,60.403,61.311,2488373,0
2013-04-22,61.283,61.415,60.954,61.258,1764070,0
2013-04-23,61.557,61.557,60.903,61.366,2275032,0
2013-04-24,61.332,61.945,61.043,61.623,2197707,0
2013-04-25,61.745,62.148,61.604,61.97,2426305,0
2013-04-26,61.936,62.201,61.704,61.738,2948837,0
2013-04-29,61.854,62.181,61.738,62.017,2010913,0
2013-04-30,61.879,62.084,61.505,62.017,2717161,0
2013-05-01,61.854,62.232,61.663,61.762,1987895,0
2013-05-02,61.738,61.961,61.21,61.671,2999120,0
2013-05-03,61.985,62.059,61.143,61.415,3749898,0
2013-05-06,61.275,61.357,60.038,60.121,4160889,0
2013-05-07,60.128,60.813,60,60.783,3549642,0
2013-05-08,60.783,60.865,59.963,60.128,4036575,0
2013-05-09,60.229,60.303,59.24,59.42,9343226,0
2013-05-10,59.288,59.545,58.895,59.528,9536514,0
2013-05-13,59.321,59.428,58.867,59.189,10002307,0
2013-05-14,59.172,59.916,59.172,59.445,4887696,0
2013-05-15,59.474,60.433,59.441,60.215,3825886,0
2013-05-16,60.115,60.176,59.276,59.315,2993863,0
2013-05-17,59.524,59.749,59.184,59.698,3871844,0
2013-05-20,59.689,59.764,59.332,59.459,2563256,0
2013-05-21,59.459,59.708,58.939,59.507,3567174,0
2013-05-22,59.45,59.863,58.284,58.506,3541396,0
2013-05-23,58.141,58.439,57.066,58.147,4093708,0
2013-05-24,57.926,58.073,57.251,57.415,3361756,0
2013-05-28,57.59,57.816,56.197,56.473,7272375,0
2013-05-29,56.092,56.175,55.156,55.972,5439495,0
2013-05-30,56.282,57.066,56.099,56.106,4737513,0
2013-05-31,55.971,57.1,55.788,55.788,5132488,0
2013-06-03,55.815,56.381,55.166,56.016,4698783,0
2013-06-04,56.007,56.259,55.698,55.972,3991757,0
2013-06-05,55.815,55.99,55.484,55.689,4005770,0
2013-06-06,55.689,56.287,55.49,56.267,4349952,0
2013-06-07,56.407,56.831,55.915,56.424,3287373,0
2013-06-10,56.708,57.03,56.274,56.59,2777296,0
2013-06-11,56.287,56.782,55.933,56.023,3150948,0
2013-06-12,56.372,56.515,55.364,55.507,3662541,0
2013-06-13,55.588,56.324,55.456,56.259,3975527,0
2013-06-14,56.259,56.724,56.223,56.381,2400487,0
2013-06-17,56.831,57.48,56.204,56.389,3300314,0
2013-06-18,56.457,56.949,55.925,56.872,3825391,0
2013-06-19,56.846,57.15,55.597,55.614,3974448,0
2013-06-20,55.431,55.456,54.189,54.263,5672462,0
2013-06-21,54.59,55.174,53.864,54.666,7601657,0
2013-06-24,54.339,55.017,54.141,54.564,3522095,0
2013-06-25,54.748,55.382,54.382,55.115,3162978,0
2013-06-26,55.513,56.58,55.474,56.358,4629783,0
2013-06-27,56.59,56.839,56.166,56.282,2846665,0
2013-06-28,56.213,56.699,55.939,56.267,3317229,0
2013-07-01,56.598,56.724,55.438,55.715,3218051,0
2013-07-02,55.68,56.231,55.622,55.999,6286462,0
2013-07-03,55.815,56.183,55.632,56.175,1927943,0
2013-07-05,56.249,56.333,55.431,56.074,3616945,0
2013-07-08,56.099,56.463,55.933,56.457,3716296,0
2013-07-09,56.641,56.831,56.416,56.815,3318451,0
2013-07-10,56.724,57.365,56.523,57.174,2583685,0
2013-07-11,57.516,58.376,57.458,58.264,3052727,0
2013-07-12,58.247,58.558,57.856,58.474,2473311,0
2013-07-15,58.366,59.34,58.347,59.19,3436743,0
2013-07-16,59.19,59.349,58.383,58.757,2716000,0
2013-07-17,59.083,59.124,58.598,58.939,2443338,0
2013-07-18,59.106,59.49,58.997,59.306,2872573,0
2013-07-19,59.324,59.397,58.976,59.083,2775555,0
2013-07-22,58.967,59.124,58.856,58.992,2000129,0
2013-07-23,59.031,59.551,58.907,59.441,2215179,0
2013-07-24,59.433,59.433,58.474,58.765,1702426,0
2013-07-25,58.598,58.948,58.439,58.848,2182396,0
2013-07-26,58.591,59.031,58.414,59.005,2298212,0
2013-07-29,58.865,59.581,58.84,59.368,2158671,0
2013-07-30,59.597,59.939,59.376,59.59,2312761,0
2013-07-31,59.59,59.643,58.992,59.184,3286951,0
2013-08-01,59.459,59.735,59.184,59.607,2571076,0
2013-08-02,59.532,59.848,59.368,59.809,2355071,0
2013-08-05,60.016,60.023,59.474,59.49,2744046,0
2013-08-06,59.516,59.616,59.075,59.283,2811514,0
2013-08-07,59.031,59.376,58.808,59.223,3637693,0
2013-08-08,59.315,59.597,59.058,59.376,11953543,0
2013-08-09,59.368,59.481,58.893,58.992,8683339,0
2013-08-12,58.976,59.04,58.724,58.992,9541033,0
2013-08-13,58.914,59.132,58.856,59.031,4851749,0
2013-08-14,59.159,59.159,57.903,58.172,3736816,0
2013-08-15,57.885,58.131,57.135,57.238,3467901,0
2013-08-16,57.06,57.219,56.216,56.512,3631834,0
2013-08-19,56.428,56.631,55.812,55.905,2903224,0
2013-08-20,55.948,56.968,55.872,56.291,5624224,0
2013-08-21,56.216,56.242,55.306,55.468,3982671,0
2013-08-22,55.577,55.788,55.249,55.577,2748922,0
2013-08-23,55.601,55.998,55.349,55.923,2159508,0
2013-08-26,55.971,56.123,55.45,55.45,2272140,0
2013-08-27,55.129,55.971,55.062,55.5,2790720,0
2013-08-28,55.552,55.872,55.282,55.668,1983610,0
2013-08-29,55.618,55.662,55.197,55.339,1957100,0
2013-08-30,55.45,55.762,55.062,55.29,2410958,0
2013-09-03,55.534,55.694,54.582,54.752,2748901,0
2013-09-04,54.775,54.783,54.075,54.523,3143007,0
2013-09-05,54.523,54.76,54.296,54.615,2528904,0
2013-09-06,54.835,55.433,54.829,55.165,3143279,0
2013-09-09,55.207,55.358,54.943,55.265,2834709,0
2013-09-10,55.375,55.593,55.014,55.585,2104170,0
2013-09-11,55.627,55.636,54.683,55.044,3902085,0
2013-09-12,55.197,55.365,54.573,54.76,2767401,0
2013-09-13,54.783,55.29,54.775,55.249,3069399,0
2013-09-16,56.884,56.959,55.423,55.653,5250729,0
2013-09-17,55.678,56.177,55.609,55.788,4296523,0
2013-09-18,55.711,57.852,55.486,57.396,4695162,0
2013-09-19,57.38,57.777,56.95,57.255,3460292,0
2013-09-20,57.295,57.34,56.345,56.773,6348622,0
2013-09-23,56.461,57.312,56.216,57.087,3008976,0
2013-09-24,56.968,57.271,56.857,57.051,3218840,0
2013-09-25,57.38,57.479,56.689,56.689,2833304,0
2013-09-26,56.738,57.034,56.724,57.017,2414272,0
2013-09-27,56.747,57.1,56.207,56.385,2728379,0
2013-09-30,56.186,56.64,56.132,56.283,3000818,0
2013-10-01,56.848,56.932,56.393,56.698,2923958,0
2013-10-02,56.547,56.747,56.262,56.679,2308323,0
2013-10-03,56.445,56.486,55.668,55.905,3191966,0
2013-10-04,55.881,56.207,55.746,55.99,1810010,0
2013-10-07,55.788,56.352,55.755,55.914,1761584,0
2013-10-08,55.863,56.908,55.84,56.64,3769691,0
2013-10-09,56.732,57.633,56.521,56.9,3542955,0
2013-10-10,57.087,57.565,56.385,57.557,3061176,0
2013-10-11,57.507,58.046,57.33,58.028,2761546,0
2013-10-14,57.82,57.936,57.008,57.801,2716442,0
2013-10-15,57.608,57.736,56.941,57.186,3753928,0
2013-10-16,57.33,58.181,57.219,58.181,3905636,0
2013-10-17,57.987,58.947,57.59,58.83,3593527,0
2013-10-18,58.975,59.159,58.763,59.067,2881331,0
2013-10-21,58.997,59.167,58.627,59.05,2542912,0
2013-10-22,59.125,60.179,59.059,59.918,3466085,0
2013-10-23,59.874,61.097,59.864,60.441,5235310,0
2013-10-24,60.533,60.61,60.088,60.371,2505707,0
2013-10-25,60.355,61.022,60.11,60.996,2144786,0
2013-10-28,60.929,61.3,60.732,60.996,3167796,0
2013-10-29,61.004,61.358,60.835,61.207,2193370,0
2013-10-30,61.182,61.578,60.666,60.695,3001164,0
2013-10-31,60.71,60.826,59.79,60.457,3349052,0
2013-11-01,60.675,61.351,60.581,61.116,3431473,0
2013-11-04,61.198,61.281,60.414,61.08,3029416,0
2013-11-05,61.156,61.545,60.92,61.063,4318149,0
2013-11-06,61.054,61.738,60.871,61.704,2783351,0
2013-11-07,61.704,61.975,61.291,61.46,9638100,0
2013-11-08,61.24,61.274,59.926,61.046,10856904,0
2013-11-11,61.071,61.434,60.702,61.063,2308180,0
2013-11-12,60.845,61.013,60.188,60.448,13833003,0
2013-11-13,60.218,60.448,59.671,60.431,4317429,0
2013-11-14,60.602,61.231,60.465,60.935,3023423,0
2013-11-15,60.56,61.182,60.542,61.182,3311421,0
2013-11-18,61.197,61.223,60.721,60.959,2843234,0
2013-11-19,60.967,61.088,60.354,60.602,3075006,0
2013-11-20,60.697,60.798,59.658,59.671,3118788,0
2013-11-21,59.82,60.49,59.475,60.284,4027769,0
2013-11-22,60.132,60.976,59.827,60.612,4084047,0
2013-11-25,60.643,60.773,60.423,60.49,2577586,0
2013-11-26,60.49,60.567,60.074,60.074,3707120,0
2013-11-27,60.065,60.284,59.425,59.671,2982069,0
2013-11-29,59.735,60.209,59.435,59.613,1734493,0
2013-12-02,59.758,59.758,58.913,59.314,3077308,0
2013-12-03,59.145,59.623,58.83,59.435,2730588,0
2013-12-04,59.155,59.858,58.872,59.577,2766325,0
2013-12-05,59.475,59.586,59.015,59.305,2335620,0
2013-12-06,59.648,60.105,59.398,59.811,2691849,0
2013-12-09,59.811,59.811,59.101,59.483,2364218,0
2013-12-10,59.462,59.57,58.947,59.024,2032722,0
2013-12-11,59.006,59.024,58.191,58.224,4098537,0
2013-12-12,58.311,58.642,58.036,58.107,4142776,0
2013-12-13,58.325,58.489,57.874,58.107,3449839,0
2013-12-16,58.881,58.957,58.163,58.381,4112765,0
2013-12-17,58.371,58.522,57.919,58.266,3490160,0
2013-12-18,58.286,59.471,57.874,59.416,4487118,0
2013-12-19,59.186,59.195,58.341,58.957,3606445,0
2013-12-20,59.015,59.537,58.872,59.22,3751167,0
2013-12-23,59.586,59.586,58.837,58.837,3573124,0
2013-12-24,58.685,59.179,58.48,59.033,1673975,0
2013-12-26,59.015,59.11,58.504,58.599,3014163,0
2013-12-27,58.744,59.024,58.591,58.752,2285715,0
2013-12-30,58.623,58.976,58.623,58.891,1847126,0
2013-12-31,58.881,58.967,58.591,58.805,2395281,0
2014-01-02,58.967,58.998,57.943,58.061,3958364,0
2014-01-03,58.107,58.286,57.696,57.874,3043218,0
2014-01-06,57.943,58.114,57.653,57.911,2898745,0
2014-01-07,57.968,58.395,57.943,58.361,3253419,0
2014-01-08,58.224,58.286,57.636,57.816,4555210,0
2014-01-09,57.849,57.95,57.473,57.834,2792955,0
2014-01-10,58.097,59.22,58.061,58.446,4736905,0
2014-01-13,57.976,58.114,57.594,57.747,4623938,0
2014-01-14,57.789,57.943,57.543,57.576,3862551,0
2014-01-15,57.481,57.662,57.132,57.202,4078242,0
2014-01-16,57.303,57.534,57.132,57.397,3520839,0
2014-01-17,57.405,57.687,57.26,57.576,3876149,0
2014-01-21,57.84,58.436,57.747,58.381,3555526,0
2014-01-22,58.371,58.769,58.317,58.498,2716158,0
2014-01-23,58.294,58.566,57.919,58.395,3372507,0
2014-01-24,58.087,59.078,57.943,58.163,5533729,0
2014-01-27,58.2,58.786,58.172,58.566,4532451,0
2014-01-28,58.582,58.752,58.341,58.642,2888165,0
2014-01-29,58.531,59.061,58.404,58.786,5207299,0
2014-01-30,58.913,59.577,58.891,59.555,4042237,0
2014-01-31,59.11,60.226,59.091,60.177,5605265,0
2014-02-03,60.261,61.138,59.725,60.038,6367565,0
2014-02-04,60.236,60.236,59.186,59.594,4254863,0
2014-02-05,59.425,59.547,59.033,59.323,3343298,0
2014-02-06,59.391,59.742,58.947,59.658,3255482,0
2014-02-07,59.492,59.742,59.091,59.64,4483127,0
2014-02-10,59.537,60.362,59.239,60.277,3604645,0
2014-02-11,60.218,60.907,60.074,60.754,3088671,0
2014-02-12,60.687,61.082,60.523,61.056,2913081,0
2014-02-13,60.954,61.634,60.85,61.54,2634860,0
2014-02-14,61.323,61.685,61.032,61.557,3237767,0
2014-02-18,61.823,62.607,61.417,61.599,5569451,0
2014-02-19,61.511,62.375,60.927,61.789,3800876,0
2014-02-20,61.823,62.135,61.54,61.806,4042060,0
2014-02-21,61.694,62.221,61.565,61.591,3398252,0
2014-02-24,61.599,62.126,61.246,61.263,2927943,0
2014-02-25,61.246,61.866,61.117,61.194,3035450,0
2014-02-26,61.273,61.453,60.927,61.065,3982740,0
2014-02-27,60.961,61.228,60.523,60.677,2879627,0
2014-02-28,60.651,61.314,60.61,61.065,3402270,0
2014-03-03,60.814,61.212,60.307,60.35,2911735,0
2014-03-04,60.773,60.805,60.202,60.411,3048898,0
2014-03-05,60.437,60.918,60.265,60.403,2545255,0
2014-03-06,60.523,60.548,59.98,60.333,4166542,0
2014-03-07,60.221,60.471,59.799,60.358,4258473,0
2014-03-10,60.202,60.367,59.78,59.98,2951479,0
2014-03-11,60.125,60.179,59.465,59.848,3209049,0
2014-03-12,59.818,60.642,59.799,60.618,3718285,0
2014-03-13,60.642,61.16,60.539,60.799,4541347,0
2014-03-14,60.728,61.28,60.601,60.909,3411587,0
2014-03-17,61.117,61.48,60.735,61.256,3947858,0
2014-03-18,61.35,61.366,60.288,60.514,4870012,0
2014-03-19,60.307,60.437,58.756,59.195,6006923,0
2014-03-20,59.109,59.669,58.67,59.591,4962617,0
2014-03-21,60.085,60.279,59.465,59.514,5294060,0
2014-03-24,59.523,59.818,59.109,59.722,3483948,0
2014-03-25,59.799,60.384,59.646,60.238,3597926,0
2014-03-26,60.265,60.523,59.825,59.875,3823556,0
2014-03-27,60.007,60.705,59.661,60.668,3520971,0
2014-03-28,60.677,60.735,60.238,60.687,3578519,0
2014-03-31,60.883,61.417,60.791,61.357,3597214,0
2014-04-01,61.504,61.504,60.728,60.883,2910206,0
2014-04-02,60.883,60.883,60.403,60.531,2293621,0
2014-04-03,60.728,60.954,60.48,60.696,1944146,0
2014-04-04,60.9,61.565,60.712,60.728,3286105,0
2014-04-07,60.814,61.745,60.712,61.289,5007050,0
2014-04-08,61.221,62.504,60.791,62.47,5950823,0
2014-04-09,62.375,62.462,61.28,61.876,5485640,0
2014-04-10,61.926,62.462,61.521,61.677,3463424,0
2014-04-11,61.626,62.271,61.48,61.892,3194287,0
2014-04-14,62.072,62.358,61.711,62.088,2460275,0
2014-04-15,62.082,62.737,62.021,62.727,3914139,0
2014-04-16,62.892,63.097,62.513,63.09,3008023,0
2014-04-17,62.814,63.348,62.298,62.521,3310159,0
2014-04-21,62.651,62.952,62.117,62.426,2098677,0
2014-04-22,62.358,62.814,62.021,62.71,2565691,0
2014-04-23,62.737,63.418,62.53,62.556,2892053,0
2014-04-24,62.546,63.184,62.159,62.944,2462064,0
2014-04-25,62.96,63.798,62.96,63.753,2955862,0
2014-04-28,63.753,64.496,63.537,64.441,4314932,0
2014-04-29,64.391,64.725,64.019,64.21,3038322,0
2014-04-30,64.261,64.667,64.15,64.175,3484171,0
2014-05-01,64.271,64.425,63.513,64.252,2632037,0
2014-05-02,63.907,63.969,62.445,62.77,5229165,0
2014-05-05,62.77,63.409,62.685,63.339,3223162,0
2014-05-06,63.116,63.375,62.77,62.952,3304771,0
2014-05-07,62.995,63.675,62.814,63.599,2925233,0
2014-05-08,63.554,63.554,62.539,62.755,3492122,0
2014-05-09,62.737,62.925,61.892,62.012,4426684,0
2014-05-12,62.211,62.322,61.651,61.823,4199538,0
2014-05-13,62.048,62.221,61.642,61.789,3621302,0
2014-05-14,61.964,62.476,61.71,62.076,2960469,0
2014-05-15,62.199,62.887,62.121,62.171,3063229,0
2014-05-16,62.121,62.382,61.892,62.145,2322992,0
2014-05-19,62.067,62.171,60.926,61.231,4007191,0
2014-05-20,61.311,61.666,60.732,61.048,3049547,0
2014-05-21,61.187,61.311,60.78,60.908,2164525,0
2014-05-22,60.978,61.527,60.978,61.449,2106460,0
2014-05-23,61.362,61.781,61.18,61.215,1749575,0
2014-05-27,61.892,62.067,61.345,61.371,2639636,0
2014-05-28,61.389,61.772,61.362,61.634,2560431,0
2014-05-29,61.754,61.823,61.293,61.781,2086930,0
2014-05-30,61.614,61.937,61.327,61.91,2905557,0
2014-06-02,61.797,61.973,61.502,61.71,2204558,0
2014-06-03,61.693,61.754,61.206,61.58,2778866,0
2014-06-04,61.493,61.877,61.327,61.851,2294177,0
2014-06-05,61.727,62.581,61.658,62.476,2839176,0
2014-06-06,62.46,62.669,62.059,62.138,2462930,0
2014-06-09,61.955,62.067,61.493,61.719,2640062,0
2014-06-10,61.58,61.877,61.335,61.413,2712438,0
2014-06-11,61.311,61.483,60.614,60.647,4080784,0
2014-06-12,60.639,61.614,59.933,61.476,4922080,0
2014-06-13,61.345,61.831,61.014,61.693,2984910,0
2014-06-16,61.937,62.556,61.676,61.947,3060883,0
2014-06-17,61.701,61.744,61.187,61.589,2670195,0
2014-06-18,61.562,63.086,61.476,63.07,3958147,0
2014-06-19,63.131,63.931,62.154,63.784,5604829,0
2014-06-20,63.818,63.861,62.913,62.993,4595212,0
2014-06-23,63.052,63.155,62.556,63.016,2902084,0
2014-06-24,63.052,63.209,62.877,63.026,2698836,0
2014-06-25,62.904,63.678,62.817,63.619,3425199,0
2014-06-26,63.496,63.765,63.366,63.73,2593592,0
2014-06-27,63.601,64.349,63.339,64.192,2495667,0
2014-06-30,64.253,64.794,64.053,64.619,3277132,0
2014-07-01,64.627,64.663,64.027,64.132,2294684,0
2014-07-02,64.017,64.062,62.599,62.904,5184383,0
2014-07-03,62.669,62.669,61.676,62.18,4014347,0
2014-07-07,62.059,62.46,61.955,62.346,3605032,0
2014-07-08,62.469,63.339,62.398,62.993,3653951,0
2014-07-09,62.993,63.165,62.45,62.808,2288750,0
2014-07-10,62.739,63.357,62.739,63.052,2298148,0
2014-07-11,63.147,63.312,62.808,62.852,2138967,0
2014-07-14,62.896,62.993,62.295,62.312,2707530,0
2014-07-15,62.382,63.06,62.382,62.739,2587589,0
2014-07-16,62.8,63.14,62.45,63.078,2174626,0
2014-07-17,63.322,63.436,62.8,63.026,3453377,0
2014-07-18,63.235,63.74,62.79,63.678,2990590,0
2014-07-21,63.514,64.114,63.436,63.896,2345867,0
2014-07-22,63.958,64.053,63.715,63.835,2315334,0
2014-07-23,63.835,64.017,63.67,63.931,1925511,0
2014-07-24,64.017,64.722,63.976,64.48,2572722,0
2014-07-25,64.325,64.611,63.67,63.765,2460266,0
2014-07-28,63.853,64.873,63.784,64.794,3767083,0
2014-07-29,64.801,64.873,64.245,64.436,2567517,0
2014-07-30,64.48,64.627,63.218,63.627,3194249,0
2014-07-31,63.243,63.67,62.765,62.825,3730238,0
2014-08-01,62.919,63.904,62.843,63.532,4546781,0
2014-08-04,63.523,63.556,61.719,62.887,5179291,0
2014-08-05,62.572,62.887,61.554,61.823,3572449,0
2014-08-06,61.727,61.754,60.518,60.829,8113435,0
2014-08-07,61.215,62.337,61.014,61.493,4141635,0
2014-08-08,61.797,62.512,61.781,62.494,3165160,0
2014-08-11,62.712,62.929,62.277,62.346,2430345,0
2014-08-12,62.398,62.642,62.067,62.171,3269299,0
2014-08-13,62.361,62.643,62.027,62.476,2431765,0
2014-08-14,62.502,63.507,62.502,63.488,4072579,0
2014-08-15,63.295,64.036,63.287,63.498,3385249,0
2014-08-18,63.682,63.989,63.348,63.498,2073095,0
2014-08-19,63.567,64.23,63.453,64.193,2484099,0
2014-08-20,63.929,64.167,63.692,64.087,2353841,0
2014-08-21,64.132,64.642,63.981,64.334,2301068,0
2014-08-22,64.688,65.047,63.947,64.185,2858874,0
2014-08-25,64.457,64.758,64.23,64.28,2041865,0
2014-08-26,64.238,64.415,63.622,63.701,2406553,0
2014-08-27,63.814,64.264,63.717,64.238,2145745,0
2014-08-28,63.974,64.688,63.92,64.573,2126110,0
2014-08-29,64.66,65.18,64.608,65.171,3389025,0
2014-09-02,65.197,65.26,64.377,64.696,4631153,0
2014-09-03,64.837,65.26,64.739,65.057,2408446,0
2014-09-04,64.888,65.391,64.711,65.197,2552180,0
2014-09-05,65.223,65.98,65.18,65.972,3419935,0
2014-09-08,65.716,66.017,65.445,65.964,3863890,0
2014-09-09,65.708,65.841,64.953,64.994,4166701,0
2014-09-10,64.873,64.969,64.439,64.642,3379858,0
2014-09-11,64.969,65.613,64.739,65.585,3253144,0
2014-09-12,65.293,65.428,64.255,64.352,4344193,0
2014-09-15,64.608,64.915,64.439,64.688,2611552,0
2014-09-16,65.126,65.701,65.047,65.488,3955329,0
2014-09-17,65.744,65.901,65.145,65.445,3396750,0
2014-09-18,65.604,65.663,64.519,64.721,3947395,0
2014-09-19,65.003,65.594,64.873,65.516,4593007,0
2014-09-22,65.18,65.47,64.721,65.067,3476209,0
2014-09-23,65.047,65.391,64.837,64.888,3585185,0
2014-09-24,64.943,65.091,64.651,64.925,2452901,0
2014-09-25,64.888,65.34,64.873,65.145,4807755,0
2014-09-26,65.082,65.409,64.573,65.253,3392539,0
2014-09-29,64.905,65.347,64.679,65.347,2317791,0
2014-09-30,65.409,66.245,65.206,65.859,4756245,0
2014-10-01,66.105,66.704,65.939,66.325,6013497,0
2014-10-02,66.253,66.738,65.964,66.052,3992437,0
2014-10-03,66.077,66.309,65.47,66.211,3032112,0
2014-10-06,66.431,66.58,65.911,66.123,2059674,0
2014-10-07,66.123,66.907,65.948,66.245,3471322,0
2014-10-08,66.388,67.92,66.245,67.866,4499250,0
2014-10-09,67.823,68.404,67.206,67.285,3941909,0
2014-10-10,67.603,68.343,67.576,67.674,4525068,0
2014-10-13,67.559,69.065,67.506,68.184,5611736,0
2014-10-14,68.624,70.298,68.157,69.469,6606310,0
2014-10-15,69.091,70.147,68.21,69.496,7484098,0
2014-10-16,68.712,69.152,67.857,68.852,5933449,0
2014-10-17,68.924,69.223,67.866,69.082,3993484,0
2014-10-20,69.205,70.147,69.196,70.024,2841949,0
2014-10-21,70.156,70.235,69.557,69.654,4218787,0
2014-10-22,69.769,70.773,69.681,70.606,4241698,0
2014-10-23,70.781,70.905,70.166,70.526,3345711,0
2014-10-24,70.588,70.95,70.508,70.729,3231723,0
2014-10-27,70.799,71.47,70.729,71.001,2322345,0
2014-10-28,71.081,71.196,70.183,71.098,3640117,0
2014-10-29,71.029,71.559,70.078,70.703,3066783,0
2014-10-30,70.994,72.524,70.789,72.483,3739261,0
2014-10-31,72.588,72.824,71.648,72.359,3666636,0
2014-11-03,72.428,72.755,72.095,72.561,2664782,0
2014-11-04,72.614,72.932,72.086,72.428,2727127,0
2014-11-05,72.641,73.899,72.226,73.547,6097566,0
2014-11-06,72.869,73.064,71.407,71.495,7706732,0
2014-11-07,71.522,72.306,71.364,72.297,3716131,0
2014-11-10,72.314,73.142,72.289,72.941,2931959,0
2014-11-11,72.772,73.197,72.543,72.808,3111827,0
2014-11-12,72.075,72.438,70.838,71.015,6211533,0
2014-11-13,71.184,71.584,70.003,70.25,4631659,0
2014-11-14,69.86,70.712,69.86,70.357,3603242,0
2014-11-17,70.41,71.576,70.338,71.415,3354143,0
2014-11-18,71.719,71.932,71.043,71.424,4230544,0
2014-11-19,71.327,71.754,70.874,71.487,3099321,0
2014-11-20,71.487,71.878,71.221,71.301,2377145,0
2014-11-21,71.71,71.799,70.475,70.945,5900496,0
2014-11-24,71.203,71.344,70.268,70.287,5695243,0
2014-11-25,70.41,70.518,69.824,70.395,4709666,0
2014-11-26,70.534,71.086,70.534,70.874,2238173,0
2014-11-28,71.149,72.563,71.094,71.947,2690969,0
2014-12-01,71.496,73.585,71.292,72.928,5720017,0
2014-12-02,72.768,73.407,72.367,73.23,3569629,0
2014-12-03,72.918,73.338,72.501,72.901,2482677,0
2014-12-04,72.937,73.354,72.723,73.239,2849018,0
2014-12-05,72.474,72.653,71.354,71.799,4022202,0
2014-12-08,71.957,73.017,71.957,72.598,4205602,0
2014-12-09,72.395,73.212,72.199,73.089,4355214,0
2014-12-10,73.079,73.97,72.964,73.151,4433250,0
2014-12-11,73.443,74.27,73.426,73.719,3324369,0
2014-12-12,73.39,74.28,73.249,73.542,3754876,0
2014-12-15,73.542,73.736,72.11,72.163,4945475,0
2014-12-16,72.404,72.954,71.334,71.7,4055439,0
2014-12-17,72.136,72.608,71.47,72.367,3803329,0
2014-12-18,72.376,73.825,72.217,73.825,4887391,0
2014-12-19,73.934,74.35,73.524,73.684,5327512,0
2014-12-22,73.879,74.477,73.675,74.359,3030693,0
2014-12-23,74.501,74.894,74.253,74.421,2274055,0
2014-12-24,74.548,75.791,74.548,75.568,2706874,0
2014-12-26,75.711,76.869,75.702,76.316,3356185,0
2014-12-29,76.264,77.633,76.218,77.223,4578917,0
2014-12-30,77.223,77.223,75.187,75.328,3355136,0
2014-12-31,75.436,75.74,74.26,74.298,3158359,0
2015-01-02,74.298,74.912,73.896,74.751,2551383,0
2015-01-05,74.35,74.628,73.471,73.675,4250831,0
2015-01-06,73.746,75.409,73.746,74.885,5949614,0
2015-01-07,74.937,75.498,74.458,75.124,2904877,0
2015-01-08,75.357,75.844,75.213,75.426,2437579,0
2015-01-09,75.596,75.943,74.903,75.534,3012403,0
2015-01-12,75.773,76.032,75.286,75.605,2586382,0
2015-01-13,75.862,77.179,75.747,76.013,3968737,0
2015-01-14,75.667,76.289,75.286,76.21,3804129,0
2015-01-15,76.386,77.332,75.918,77.161,4374800,0
2015-01-16,77.134,77.722,77.01,77.686,4389474,0
2015-01-20,77.766,78.026,77.134,77.988,3576064,0
2015-01-21,77.82,78.967,77.285,78.869,3187280,0
2015-01-22,79.001,79.411,78.211,78.823,2858461,0
2015-01-23,79.108,79.36,78.805,78.903,2043380,0
2015-01-26,78.823,78.888,78.106,78.753,1967828,0
2015-01-27,78.842,79.383,78.575,78.903,2144174,0
2015-01-28,79.116,80.015,77.959,78.13,3521344,0
2015-01-29,78.137,79.669,77.704,79.472,3205109,0
2015-01-30,79.028,79.499,77.437,77.5,3965081,0
2015-02-02,77.374,77.633,76.583,77.374,4059765,0
2015-02-03,77.285,77.48,76.761,77.179,4475264,0
2015-02-04,77.072,77.536,76.272,76.467,4144007,0
2015-02-05,76.958,77.204,76.281,77.126,2865617,0
2015-02-06,76.547,77.028,73.399,73.914,4896198,0
2015-02-09,73.952,74.359,73.116,73.55,4427994,0
2015-02-10,73.461,74.964,73.275,74.865,4644765,0
2015-02-11,74.601,74.79,73.265,73.487,3751476,0
2015-02-12,73.346,73.667,72.626,72.779,5386165,0
2015-02-13,72.663,72.698,71.119,71.682,5209717,0
2015-02-17,71.324,72.654,70.751,71.28,7001876,0
2015-02-18,71.136,73.102,70.957,72.698,5392025,0
2015-02-19,72.912,72.932,71.038,71.082,6095631,0
2015-02-20,71.055,71.477,69.843,70.671,4921963,0
2015-02-23,70.804,71.477,70.401,71.163,4392797,0
2015-02-24,71,71.99,70.713,71.691,4200857,0
2015-02-25,71.781,71.791,70.704,70.939,3620608,0
2015-02-26,71.171,71.252,70.482,70.533,2839263,0
2015-02-27,70.525,70.812,70.057,70.525,2756039,0
2015-03-02,70.463,70.463,68.587,69.188,5599753,0
2015-03-03,69.188,69.592,68.783,69.592,4107954,0
2015-03-04,69.241,69.404,68.748,69.205,3088735,0
2015-03-05,69.395,69.933,69.286,69.655,2854506,0
2015-03-06,68.739,68.739,66.934,67.302,7112154,0
2015-03-09,67.605,67.77,67.113,67.122,3676923,0
2015-03-10,66.809,67.744,66.423,67.07,5871848,0
2015-03-11,67.113,67.544,66.477,66.693,5503186,0
2015-03-12,67.024,67.753,66.952,67.591,3895222,0
2015-03-13,67.554,67.554,66.423,66.989,3441470,0
2015-03-16,67.51,68.532,67.473,67.976,3603857,0
2015-03-17,67.662,68.137,67.176,67.411,2857849,0
2015-03-18,67.401,68.963,67.151,68.596,6409136,0
2015-03-19,68.398,69.26,68.057,68.245,4935382,0
2015-03-20,68.335,68.909,68.11,68.838,7868632,0
2015-03-23,68.847,69.124,68.632,68.954,3423091,0
2015-03-24,68.847,69.376,67.976,68.289,2942830,0
2015-03-25,68.515,68.909,67.176,67.302,3323744,0
2015-03-26,67.204,67.501,66.109,66.755,4648584,0
2015-03-27,67.033,67.51,66.71,67.338,3544716,0
2015-03-30,67.705,68.398,67.42,68.146,3735062,0
2015-03-31,68.093,68.999,67.785,68.936,6716996,0
2015-04-01,69.08,69.485,68.378,68.981,3773821,0
2015-04-02,68.954,69.385,68.649,69.108,2790576,0
2015-04-06,69.528,70.687,69.376,70.247,5867616,0
2015-04-07,70.148,70.443,69.528,69.718,4111536,0
2015-04-08,69.538,69.69,68.865,69.404,3528678,0
2015-04-09,69.241,69.314,68.712,69.142,2285149,0
2015-04-10,69.314,70.222,69.286,69.887,2440625,0
2015-04-13,69.664,69.977,69.26,69.341,2523269,0
2015-04-14,69.475,69.996,69.286,69.664,2517255,0
2015-04-15,69.78,70.543,69.655,70.05,2975835,0
2015-04-16,69.897,70.023,68.9,69.413,3234052,0
2015-04-17,69.062,69.798,68.963,69.413,3257138,0
2015-04-20,69.709,71.065,69.592,70.581,2923526,0
2015-04-21,70.597,71.28,69.735,70.095,3688790,0
2015-04-22,70.482,70.671,69.915,70.302,2747434,0
2015-04-23,70.184,71.163,70.157,70.804,2705706,0
2015-04-24,70.769,71.721,70.704,71.298,2895521,0
2015-04-27,71.469,71.584,70.193,70.363,3186414,0
2015-04-28,70.067,70.92,69.906,70.902,2924842,0
2015-04-29,70.247,70.607,69.835,70.418,4313894,0
2015-04-30,70.409,70.409,69.098,69.645,4795603,0
2015-05-01,69.772,70.148,69.018,69.943,3186857,0
2015-05-04,69.943,70.794,69.745,69.996,3058218,0
2015-05-05,69.681,69.887,68.425,68.46,4255306,0
2015-05-06,68.398,68.855,68.003,68.604,5396104,0
2015-05-07,68.596,69.233,68.596,68.963,4011682,0
2015-05-08,69.835,70.148,68.919,69.233,3762907,0
2015-05-11,69.134,69.789,68.622,68.748,3221275,0
2015-05-12,68.369,68.756,67.833,68.507,4583158,0
2015-05-13,68.709,68.945,67.176,67.538,4966180,0
2015-05-14,67.457,68.773,67.339,68.492,5633767,0
2015-05-15,68.709,69.454,68.709,69.091,3674405,0
2015-05-18,68.9,69.199,68.628,68.982,3391289,0
2015-05-19,68.583,69.272,68.555,69.126,3090326,0
2015-05-20,69.136,69.844,69.091,69.444,3742368,0
2015-05-21,69.471,69.535,68.972,69.1,3518916,0
2015-05-22,68.954,69.199,68.7,69,2370449,0
2015-05-26,68.982,69.082,68.32,68.738,3142938,0
2015-05-27,68.929,69.318,68.801,69.144,3074077,0
2015-05-28,69.036,69.227,68.728,68.909,3490817,0
2015-05-29,69.1,69.191,68.574,68.709,3434268,0
2015-06-01,69.191,69.281,68.673,68.954,4438503,0
2015-06-02,68.618,68.618,67.784,68.093,5627171,0
2015-06-03,68.047,68.402,66.713,67.322,6133496,0
2015-06-04,67.141,67.766,67.104,67.332,5009058,0
2015-06-05,66.687,66.958,66.097,66.097,6133165,0
2015-06-08,65.943,66.097,65.562,65.734,5248227,0
2015-06-09,65.598,66.168,65.397,65.444,3987892,0
2015-06-10,65.853,66.233,65.336,65.371,3871788,0
2015-06-11,65.916,66.388,65.834,66.106,3777484,0
2015-06-12,65.669,66.259,65.634,65.805,4174930,0
2015-06-15,65.689,66.143,65.479,65.78,3227390,0
2015-06-16,65.887,65.969,65.453,65.843,3543713,0
2015-06-17,65.797,66.414,65.271,66.306,4255939,0
2015-06-18,66.424,67.676,66.424,67.629,5268396,0
2015-06-19,67.457,67.61,66.36,66.414,8029127,0
2015-06-22,66.65,66.731,66.15,66.297,2475595,0
2015-06-23,66.159,66.34,65.117,65.125,4340276,0
2015-06-24,65.336,65.552,64.355,64.355,5409807,0
2015-06-25,64.592,64.716,64.129,64.129,3197079,0
2015-06-26,64.046,64.754,63.937,64.419,5000788,0
2015-06-29,64.673,65.063,64.255,64.281,3548563,0
2015-06-30,64.41,64.454,63.883,64.073,4310923,0
2015-07-01,64.236,64.526,63.728,64.492,2615021,0
2015-07-02,65.036,65.906,64.807,65.805,3722487,0
2015-07-06,65.66,66.233,65.526,66.097,3119375,0
2015-07-07,66.486,68.691,66.432,68.291,7534910,0
2015-07-08,67.893,68.564,67.775,67.856,3217027,0
2015-07-09,68.002,68.257,66.859,67.204,4959898,0
2015-07-10,67.485,68.201,67.121,67.476,2624941,0
2015-07-13,67.658,67.992,67.085,67.457,3081683,0
2015-07-14,67.649,67.875,66.687,66.958,3717091,0
2015-07-15,66.867,67.276,66.559,67.158,2779282,0
2015-07-16,67.24,68.039,67.204,67.875,3458296,0
2015-07-17,67.586,67.811,66.687,66.75,4165781,0
2015-07-20,66.777,66.941,66.024,66.478,3193112,0
2015-07-21,66.414,66.414,65.345,65.706,3240175,0
2015-07-22,65.743,66.249,65.588,65.66,3655474,0
2015-07-23,65.562,65.608,64.436,64.926,3701877,0
2015-07-24,64.936,65.345,64.644,65.043,2004087,0
2015-07-27,65.108,66.515,65.098,66.233,3421151,0
2015-07-28,66.051,66.578,65.943,66.35,3574024,0
2015-07-29,66.168,66.478,65.699,66.332,3082885,0
2015-07-30,66.007,66.85,65.943,66.64,2732514,0
2015-07-31,67.322,67.983,67.166,67.339,3043324,0
2015-08-03,67.413,68.12,67.403,68.011,3036754,0
2015-08-04,67.938,67.938,66.931,67.068,2660431,0
2015-08-05,67.322,67.586,66.831,67.121,2181537,0
2015-08-06,67.121,67.121,65.916,66.995,4517778,0
2015-08-07,66.768,68.356,66.36,68.184,4009052,0
2015-08-10,68.184,68.42,67.676,67.875,3961769,0
2015-08-11,68.083,68.846,67.658,68.311,3782255,0
2015-08-12,68.251,69.765,68.085,69.315,4796213,0
2015-08-13,69.149,69.563,68.499,69.333,2933018,0
2015-08-14,69.14,70.158,68.93,70.056,2677064,0
2015-08-17,70.133,70.59,69.848,70.196,2617980,0
2015-08-18,70.076,70.168,69.718,69.94,2922553,0
2015-08-19,69.81,70.994,69.361,70.828,4820523,0
2015-08-20,70.433,71.049,69.948,70.424,4077838,0
2015-08-21,69.857,71.122,69.599,70.37,6575253,0
2015-08-24,68.49,68.975,66.076,66.453,8167793,0
2015-08-25,67.214,67.993,64.352,64.408,6085907,0
2015-08-26,65.335,65.994,64.7,65.81,7408197,0
2015-08-27,66.259,66.802,65.774,66.526,5192028,0
2015-08-28,66.6,66.6,65.278,66.407,3294604,0
2015-08-31,65.902,66.37,64.534,65.049,4729280,0
2015-09-01,64.452,64.481,62.987,63.343,4157417,0
2015-09-02,63.921,64.013,62.995,63.445,3817197,0
2015-09-03,63.793,63.977,63.325,63.554,2539166,0
2015-09-04,63.021,63.205,62.361,62.618,3583915,0
2015-09-08,63.113,63.636,62.875,63.627,3155944,0
2015-09-09,63.875,63.994,62.471,62.571,3573885,0
2015-09-10,62.564,62.838,61.911,62.142,3516273,0
2015-09-11,62.05,62.71,61.709,62.692,3321747,0
2015-09-14,62.746,63.169,62.48,62.664,2318093,0
2015-09-15,62.71,63.205,62.094,62.919,3266261,0
2015-09-16,63.223,63.681,62.957,63.462,3717780,0
2015-09-17,63.508,65.113,63.315,64.132,4610290,0
2015-09-18,63.527,64.27,63.462,63.711,5808152,0
2015-09-21,63.572,64.379,63.527,64.26,2738217,0
2015-09-22,63.829,64.251,63.243,63.436,3689873,0
2015-09-23,63.462,63.627,62.803,63.379,2097162,0
2015-09-24,63.178,64.645,62.977,64.509,4114289,0
2015-09-25,64.5,65.518,64.132,64.867,3600049,0
2015-09-28,64.756,65.37,64.526,64.626,3285486,0
2015-09-29,64.617,65.04,64.242,64.885,3033198,0
2015-09-30,65.085,66.067,64.809,65.994,3498997,0
2015-10-01,66.041,66.168,64.214,64.828,3718324,0
2015-10-02,65.426,66.041,64.709,66.014,4493931,0
2015-10-05,66.351,67.242,65.848,67.04,3441655,0
2015-10-06,66.957,67.371,66.361,67.05,4903043,0
2015-10-07,67.104,67.361,66.59,66.664,4466712,0
2015-10-08,66.416,67.167,66.177,66.967,2555408,0
2015-10-09,66.902,67.186,66.067,66.288,3348235,0
2015-10-12,66.288,67.398,66.279,66.802,2511994,0
2015-10-13,66.737,67.059,66.279,66.535,2606425,0
2015-10-14,66.563,66.911,66.279,66.361,2427141,0
2015-10-15,66.682,67.508,66.316,67.407,2515837,0
2015-10-16,67.728,68.041,67.379,67.508,2807111,0
2015-10-19,67.417,67.682,66.719,67.499,2380332,0
2015-10-20,67.417,67.958,67.25,67.607,2665536,0
2015-10-21,67.847,68.233,67.48,67.757,2210935,0
2015-10-22,67.902,69.067,67.708,68.856,2684803,0
2015-10-23,68.682,69.022,67.517,67.646,2240150,0
2015-10-26,67.83,67.83,65.672,66.279,5589695,0
2015-10-27,66.279,66.848,66.067,66.425,3374943,0
2015-10-28,66.508,66.865,64.885,65.637,2799809,0
2015-10-29,65.306,65.701,64.491,65.655,4296404,0
2015-10-30,65.71,65.948,65.378,65.563,3181777,0
2015-11-02,65.498,66.316,65.214,66.215,3623899,0
2015-11-03,65.912,66.39,65.59,66.269,3143979,0
2015-11-04,66.113,66.553,65.774,65.984,3427090,0
2015-11-05,65.866,66.215,64.848,65.546,4458610,0
2015-11-06,64.205,64.27,61.526,62.16,8082748,0
2015-11-09,62.003,63.178,61.766,62.352,5891004,0
2015-11-10,62.45,62.951,62.338,62.562,3303826,0
2015-11-11,62.71,63.555,62.589,63.36,2948461,0
2015-11-12,63.156,63.898,62.477,62.486,3333441,0
2015-11-13,62.635,63.137,61.92,62.116,3765911,0
2015-11-16,62.116,62.914,61.994,62.897,2996273,0
2015-11-17,62.72,63.156,60.964,61.13,5840279,0
2015-11-18,61.418,62.496,61.122,62.403,4153044,0
2015-11-19,62.672,63.638,62.45,63.601,4060474,0
2015-11-20,63.935,64.503,63.741,64.168,4021343,0
2015-11-23,64.121,64.307,62.951,63.156,3706898,0
2015-11-24,62.922,63.323,62.552,63.22,2691500,0
2015-11-25,63.118,63.294,62.756,62.887,2124550,0
2015-11-27,62.905,63.425,62.672,62.691,1595918,0
2015-11-30,62.784,63.36,62.728,62.922,4143459,0
2015-12-01,63.192,63.555,62.579,63.201,3065707,0
2015-12-02,63.034,63.09,61.335,61.41,4634867,0
2015-12-03,61.326,61.968,60.824,61.504,4264859,0
2015-12-04,61.744,62.311,61.567,62.255,2920462,0
2015-12-07,62.033,63.666,62.003,63.611,4660786,0
2015-12-08,63.396,63.704,62.97,63.555,3973769,0
2015-12-09,63.303,64.538,63.053,63.714,2910879,0
2015-12-10,63.565,63.572,62.505,62.617,3201093,0
2015-12-11,62.394,63.127,62.209,62.997,5093903,0
2015-12-14,62.97,63.611,62.45,63.565,3925188,0
2015-12-15,63.675,64.567,63.387,63.926,4558699,0
2015-12-16,64.344,65.273,64.177,65.032,5112642,0
2015-12-17,65.07,65.95,64.723,65.467,4529086,0
2015-12-18,65.078,65.329,63.87,64.631,6608623,0
2015-12-21,64.967,65.246,64.381,64.826,2285757,0
2015-12-22,65.329,66.07,64.689,65.886,3175635,0
2015-12-23,66.07,67.149,66.007,66.861,2948139,0
2015-12-24,66.861,67.223,66.767,66.899,1096424,0
2015-12-28,66.628,67.102,66.489,66.787,2532581,0
2015-12-29,67.121,67.558,67.018,67.205,2093035,0
2015-12-30,67.205,67.419,66.973,67.037,2220643,0
2015-12-31,66.991,67.065,65.691,66.295,3230038,0
2016-01-04,65.867,66.128,65.153,66.109,3839512,0
2016-01-05,66.1,66.721,65.171,66.582,2914857,0
2016-01-06,66.035,67.027,65.811,66.73,2565975,0
2016-01-07,65.977,66.647,65.832,66.118,3109762,0
2016-01-08,66.109,66.564,65.849,65.969,2366905,0
2016-01-11,66.163,66.907,66.118,66.703,3197071,0
2016-01-12,66.991,67.102,65.561,66.183,3204604,0
2016-01-13,66.266,67.186,66.202,66.582,2824318,0
2016-01-14,66.611,67.636,66.075,67.205,3925438,0
2016-01-15,66.378,67.14,65.95,66.935,5068477,0
2016-01-19,67.298,68.114,66.944,67.938,3424114,0
2016-01-20,67.39,67.781,65.608,66.322,3868461,0
2016-01-21,66.582,66.991,65.329,66.016,4847442,0
2016-01-22,66.471,67.084,65.886,67.028,3404454,0
2016-01-25,67.037,67.13,66.415,66.675,2582533,0
2016-01-26,66.861,67.975,66.619,67.065,2801206,0
2016-01-27,66.861,67.689,66.544,67.242,2247440,0
2016-01-28,67.018,68.681,66.703,68.226,2470311,0
2016-01-29,68.709,70.028,68.653,69.925,5192909,0
2016-02-01,69.814,72.134,69.665,71.502,7243962,0
2016-02-02,70.659,71.444,70.603,71.272,5025558,0
2016-02-03,71.356,73.1,71.28,72.952,5290461,0
2016-02-04,72.684,73.389,72.321,72.971,4895316,0
2016-02-05,72.591,73.568,71.831,73.397,3792648,0
2016-02-08,73.593,74.38,72.99,73.519,5761597,0
2016-02-09,73.128,74.114,72.655,73.295,4097565,0
2016-02-10,72.831,73.722,71.685,73.309,4406028,0
2016-02-11,72.982,73.487,72.042,72.071,4319298,0
2016-02-12,72.221,72.55,70.862,71.547,4816504,0
2016-02-16,71.507,71.779,70.804,71.591,3783096,0
2016-02-17,71.809,71.863,70.635,70.852,5314273,0
2016-02-18,70.42,71.94,70.091,71.517,6958330,0
2016-02-19,71.255,71.255,69.622,69.96,6683533,0
2016-02-22,70.195,70.58,69.687,70.232,4149170,0
2016-02-23,70.054,70.541,69.66,70.204,4509495,0
2016-02-24,70.373,70.795,69.763,70.335,4123677,0
2016-02-25,70.531,71.745,70.232,71.735,3723316,0
2016-02-26,71.386,71.611,69.397,69.471,4529224,0
2016-02-29,69.406,70.33,69.242,69.707,3750232,0
2016-03-01,70.062,70.12,68.225,68.835,6477809,0
2016-03-02,68.835,69.331,68.017,69.097,12890695,0
2016-03-03,69.218,69.838,68.449,69.754,4515879,0
2016-03-04,69.425,70.899,69.129,70.541,4077932,0
2016-03-07,70.383,71.565,70.214,71.556,3697452,0
2016-03-08,71.621,72.55,71.227,72.513,4999315,0
2016-03-09,72.259,73.037,71.977,72.737,5379971,0
2016-03-10,72.737,73.086,72.11,72.503,4851558,0
2016-03-11,73.121,73.334,72.74,72.972,3099450,0
2016-03-14,73.16,73.235,72.456,72.935,3092706,0
2016-03-15,72.728,73.442,72.672,73.245,3529596,0
2016-03-16,73.385,74.211,72.333,74.089,3645113,0
2016-03-17,74.183,75.281,73.836,75.065,4306395,0
2016-03-18,75.319,75.45,74.53,74.764,6961392,0
2016-03-21,74.192,75.028,73.714,74.624,3133544,0
2016-03-22,74.53,74.887,73.985,74.024,3050577,0
2016-03-23,74.004,75.084,73.601,74.897,2734061,0
2016-03-24,74.644,75.178,74.446,74.84,2780665,0
2016-03-28,74.84,75.403,74.426,74.586,1860217,0
2016-03-29,74.793,75.506,74.192,75.487,2952219,0
2016-03-30,75.45,75.628,74.867,75.403,1769008,0
2016-03-31,75.403,75.741,74.897,75.712,2994802,0
2016-04-01,75.524,76.313,75.336,76.135,3362339,0
2016-04-04,76.154,76.369,75.448,76.096,2028314,0
2016-04-05,76.07,76.378,74.857,74.981,3199181,0
2016-04-06,74.699,74.857,73.826,74.474,3526623,0
2016-04-07,74.324,75.084,74.324,74.408,2671366,0
2016-04-08,74.728,75.403,74.644,74.857,2081863,0
2016-04-11,74.925,75.252,74.54,74.549,2054840,0
2016-04-12,74.84,75.44,74.465,75.281,2211458,0
2016-04-13,75.46,75.46,74.258,74.728,2024555,0
2016-04-14,74.709,74.849,74.188,74.559,1926458,0
2016-04-15,74.567,75.233,74.455,75.075,2686150,0
2016-04-18,74.934,75.45,74.595,75.45,2124266,0
2016-04-19,75.6,75.674,74.426,74.877,3775981,0
2016-04-20,75.065,75.309,73.319,73.385,3450496,0
2016-04-21,73.385,73.471,71.517,71.641,5292842,0
2016-04-22,71.923,72.372,71.725,72.268,2889477,0
2016-04-25,72.091,72.424,71.725,72.034,2991545,0
2016-04-26,72.23,72.451,71.819,72.213,2243531,0
2016-04-27,72.485,73.742,72.268,73.254,3119681,0
2016-04-28,72.559,73.591,72.278,73.517,2437006,0
2016-04-29,73.019,73.995,72.485,73.93,2905205,0
2016-05-02,73.975,74.728,73.839,74.079,3186351,0
2016-05-03,74.079,74.709,73.544,73.985,3225353,0
2016-05-04,73.975,75.648,73.798,75.093,4467385,0
2016-05-05,74.793,75.768,74.644,75.243,3941084,0
2016-05-06,75.178,75.197,73.535,74.492,4746416,0
2016-05-09,74.455,75.477,74.267,75.13,2854864,0
2016-05-10,75.46,75.544,74.925,75.13,2619094,0
2016-05-11,75.356,75.544,74.652,75.534,2881845,0
2016-05-12,75.403,76.275,74.991,76.089,2943551,0
2016-05-13,76.089,76.154,75.327,75.797,2783953,0
2016-05-16,75.618,76.021,75.224,76.012,2585158,0
2016-05-17,75.919,75.919,74.192,74.614,3923418,0
2016-05-18,74.534,74.534,72.41,72.609,4332827,0
2016-05-19,72.23,73.026,71.803,72.989,3040241,0
2016-05-20,73.264,73.273,72.515,73.016,2578282,0
2016-05-23,73.055,73.187,72.143,72.211,2905279,0
2016-05-24,72.467,73.101,72.287,73.006,2555799,0
2016-05-25,72.97,73.12,72.401,72.97,3810498,0
2016-05-26,73.006,73.973,73.006,73.927,1915848,0
2016-05-27,73.908,74.097,73.585,73.947,2313949,0
2016-05-31,73.973,74.316,73.661,74.183,4391710,0
2016-06-01,74.202,74.942,73.966,74.933,3076187,0
2016-06-02,74.648,74.923,73.927,74.856,2586853,0
2016-06-03,75.519,76.297,75.501,75.937,4398362,0
2016-06-06,76.117,76.307,75.454,75.709,3171891,0
2016-06-07,76.09,76.307,75.7,75.851,2064494,0
2016-06-08,75.709,76.346,75.709,76.346,1763518,0
2016-06-09,76.269,77.199,75.985,77.057,2672761,0
2016-06-10,77.028,77.374,76.449,77.037,3398799,0
2016-06-13,77.378,77.758,77.122,77.387,3036865,0
2016-06-14,77.292,78.175,77.094,78.145,3287825,0
2016-06-15,78.155,78.308,77.075,77.312,3404989,0
2016-06-16,77.663,78.43,77.473,78.26,3581114,0
2016-06-17,78.308,78.698,77.635,78.688,5880029,0
2016-06-20,78.45,78.611,77.113,77.758,4008156,0
2016-06-21,77.446,78.24,77.265,77.758,2154061,0
2016-06-22,77.805,77.93,77.502,77.597,1790277,0
2016-06-23,77.626,77.815,77.152,77.805,1668760,0
2016-06-24,77.407,78.983,77.199,78.165,3899943,0
2016-06-27,78.12,79.807,78.034,79.645,4634536,0
2016-06-28,79.437,79.655,78.819,79.597,4752669,0
2016-06-29,79.863,80.129,79.332,79.797,3901643,0
2016-06-30,79.939,81.352,79.787,81.352,5771655,0
2016-07-01,81.466,81.694,80.385,81.201,3588349,0
2016-07-05,81.352,82.514,81.182,82.433,3951152,0
2016-07-06,82.368,82.794,81.826,82.718,3992225,0
2016-07-07,82.3,82.518,80.545,80.877,4414992,0
2016-07-08,80.755,81.608,79.863,81.561,2963019,0
2016-07-11,81.011,81.664,80.205,81.561,2793024,0
2016-07-12,81.077,81.313,80.006,80.072,3980640,0
2016-07-13,80.594,80.802,80.138,80.65,3896479,0
2016-07-14,80.081,80.545,79.844,80.365,3153742,0
2016-07-15,80.594,80.877,80.081,80.526,2461762,0
2016-07-18,80.726,81.201,80.604,80.84,3127155,0
2016-07-19,80.76,81.067,80.432,80.962,4244873,0
2016-07-20,80.962,81.011,80.205,80.526,2240833,0
2016-07-21,80.185,81.077,79.872,80.982,2489249,0
2016-07-22,80.84,82.091,80.604,82.025,2348330,0
2016-07-25,82.016,82.224,81.579,82.205,2304877,0
2016-07-26,82.158,82.348,81.134,81.313,2372778,0
2016-07-27,81.172,81.219,79.797,80.441,3955325,0
2016-07-28,80.48,81.011,80.261,80.792,1818942,0
2016-07-29,81.03,81.541,80.803,81.162,3371616,0
2016-08-01,80.982,81.551,80.916,81.219,2578951,0
2016-08-02,80.83,81.295,80.423,81.134,3252035,0
2016-08-03,81.011,81.152,80.319,80.745,3244403,0
2016-08-04,80.604,81.077,80.414,80.83,2480044,0
2016-08-05,80.604,80.604,79.702,79.872,3716063,0
2016-08-08,79.967,80.716,79.512,80.355,4194495,0
2016-08-09,80.28,80.632,79.996,80.347,3369627,0
2016-08-10,80.496,80.984,79.776,80.264,2848289,0
2016-08-11,80.39,80.437,79.949,80.38,2851033,0
2016-08-12,80.602,80.754,79.94,79.978,2750436,0
2016-08-15,80.093,80.274,78.177,78.224,4193875,0
2016-08-16,78.081,78.147,77.028,77.066,4853124,0
2016-08-17,77.066,78.379,75.821,78.253,6107794,0
2016-08-18,78.129,79.297,78.091,79.297,4134508,0
2016-08-19,78.983,79.088,77.813,78.217,2747480,0
2016-08-22,78.435,78.765,78.061,78.445,1971644,0
2016-08-23,78.57,78.887,78.005,78.025,2295894,0
2016-08-24,77.956,78.311,77.401,78.129,2138509,0
2016-08-25,78.224,78.622,78.025,78.293,1939930,0
2016-08-26,78.303,78.713,76.462,76.558,2506039,0
2016-08-29,76.74,77.219,76.702,77.057,2007884,0
2016-08-30,77.018,77.391,76.06,76.176,3234284,0
2016-08-31,76.176,76.395,75.888,76.309,3701903,0
2016-09-01,76.309,76.443,75.802,75.994,2535212,0
2016-09-02,75.994,76.898,75.888,76.865,2889142,0
2016-09-06,77.161,77.813,76.865,77.536,2897828,0
2016-09-07,77.842,77.842,76.998,77.153,2358853,0
2016-09-08,77.057,77.602,76.893,77.411,2136270,0
2016-09-09,76.674,76.846,74.643,74.671,3472794,0
2016-09-12,74.824,76.213,74.623,75.945,3672107,0
2016-09-13,75.984,76.117,75.14,75.476,3760552,0
2016-09-14,76.395,76.395,75.083,75.361,2641656,0
2016-09-15,74.968,75.84,74.968,75.735,2629101,0
2016-09-16,75.236,76.328,75.15,76.262,5279823,0
2016-09-19,76.415,77.133,76.299,77.075,3298376,0
2016-09-20,77.123,77.44,76.798,76.798,2505081,0
2016-09-21,76.806,78.483,76.798,78.455,2847636,0
2016-09-22,78.665,79.15,78.318,79.039,2826232,0
2016-09-23,78.818,79.307,78.551,79.049,2451964,0
2016-09-26,78.953,79.191,78.416,78.695,2837442,0
2016-09-27,79.039,79.327,77.87,78.005,2367895,0
2016-09-28,78.293,78.293,77.057,77.688,2086264,0
2016-09-29,77.421,77.421,76.328,76.932,3024915,0
2016-09-30,77.229,77.536,76.166,76.674,4053554,0
2016-10-03,76.424,76.482,75.226,75.762,3090514,0
2016-10-04,75.772,76.146,73.867,74.202,3645267,0
2016-10-05,74.317,75.074,73.691,73.848,4002524,0
2016-10-06,73.808,74.628,73.32,73.848,5362513,0
2016-10-07,74.364,74.92,73.3,73.35,4737268,0
2016-10-10,73.646,74.126,73.32,73.818,2486088,0
2016-10-11,73.569,73.588,72.62,72.716,3632231,0
2016-10-12,72.831,73.579,72.804,73.426,3217724,0
2016-10-13,73.35,75.169,73.35,74.661,3939219,0
2016-10-14,74.413,74.7,73.934,73.963,2568527,0
2016-10-17,74.049,74.537,73.985,74.278,1862882,0
2016-10-18,74.633,74.958,73.713,74.623,2590508,0
2016-10-19,74.623,74.988,74.239,74.843,2659212,0
2016-10-20,74.939,75.762,74.69,75.122,2927123,0
2016-10-21,74.738,74.968,74.288,74.738,2226800,0
2016-10-24,75.016,75.303,74.537,75.102,2994017,0
2016-10-25,74.978,75.504,74.862,75.284,3825467,0
2016-10-26,75.275,75.61,74.834,75.457,2312405,0
2016-10-27,75.14,75.427,74.661,75.122,2069603,0
2016-10-28,75.265,75.763,74.988,75.409,1679424,0
2016-10-31,75.639,77.104,75.485,76.654,3678616,0
2016-11-01,76.674,76.678,75.044,75.265,3116026,0
2016-11-02,75.074,75.169,73.694,74.719,3381834,0
2016-11-03,74.556,75.064,74.144,74.7,2563080,0
2016-11-04,75.198,75.849,73.934,74.02,2973466,0
2016-11-07,74.537,75.802,73.665,75.802,3448200,0
2016-11-08,75.984,76.625,75.676,76.299,2341734,0
2016-11-09,75.676,75.676,73.904,74.086,4966796,0
2016-11-10,73.752,73.752,70.59,71.999,6268717,0
2016-11-11,71.949,72.784,71.605,72.075,3909341,0
2016-11-14,71.932,71.94,70.485,71.309,6161753,0
2016-11-15,71.807,73.158,71.711,72.735,4636574,0
2016-11-16,72.934,73.215,71.394,71.665,5005235,0
2016-11-17,71.656,72.174,71.453,71.568,4603482,0
2016-11-18,71.704,71.898,71.055,71.307,4593610,0
2016-11-21,71.684,72.179,71.481,72.112,3307180,0
2016-11-22,71.811,72.025,70.987,71.578,3705759,0
2016-11-23,71.036,71.985,70.949,71.249,3042365,0
2016-11-25,71.453,72.382,71.433,72.034,2035626,0
2016-11-28,72.333,73.768,72.295,73.709,4162000,0
2016-11-29,73.429,74.281,73.274,73.99,3884071,0
2016-11-30,72.924,73.011,71.471,71.471,5762644,0
2016-12-01,71.21,71.278,70.212,70.484,4463812,0
2016-12-02,71.016,71.868,70.668,71.133,3874875,0
2016-12-05,70.862,71.317,70.086,71.317,3673387,0
2016-12-06,71.53,71.908,71.307,71.559,3241010,0
2016-12-07,71.674,72.44,71.578,72.343,3479079,0
2016-12-08,71.801,72.596,71.21,72.402,3495489,0
2016-12-09,72.353,73.477,72.286,73.458,3298899,0
2016-12-12,73.293,74.204,73.225,74.097,4090775,0
2016-12-13,74.281,75.036,74.137,74.911,4045604,0
2016-12-14,75.183,75.513,73.002,73.177,4908835,0
2016-12-15,72.994,73.739,72.615,73.661,3228101,0
2016-12-16,73.826,74.408,73.419,74.204,7264325,0
2016-12-19,74.698,74.834,73.99,74.727,2864234,0
2016-12-20,74.321,75.166,74.233,74.94,2724051,0
2016-12-21,74.824,75.24,74.582,74.601,2077971,0
2016-12-22,74.562,75.618,74.514,75.347,3446382,0
2016-12-23,75.347,75.405,74.843,75.202,1467121,0
2016-12-27,75.076,75.308,74.727,75.066,1604452,0
2016-12-28,75.124,75.202,74.504,74.63,1930850,0
2016-12-29,74.708,75.735,74.601,75.589,3071689,0
2016-12-30,75.618,75.803,74.94,75.202,2544843,0
2017-01-03,75.23,75.589,74.62,75.308,2999332,0
2017-01-04,75.23,75.909,75.211,75.23,2612430,0
2017-01-05,75.473,75.531,74.644,75.327,3390270,0
2017-01-06,75.086,75.444,74.853,75.076,3233087,0
2017-01-09,75.192,75.308,74.02,74.252,4733142,0
2017-01-10,74.107,74.436,73.768,74.117,2931322,0
2017-01-11,73.903,74.795,73.874,74.698,2813890,0
2017-01-12,74.572,75.192,74.377,75.124,2555919,0
2017-01-13,74.931,75.066,74.378,74.804,2017076,0
2017-01-17,75.056,75.405,74.853,75.046,3875750,0
2017-01-18,74.969,75.482,74.877,75.086,2307605,0
2017-01-19,74.862,75.153,74.485,74.717,2657978,0
2017-01-20,74.911,75.163,74.552,74.921,2748469,0
2017-01-23,75.018,75.26,74.495,74.63,2236453,0
2017-01-24,74.795,74.921,74.465,74.775,2839240,0
2017-01-25,74.533,74.717,74.174,74.679,2422341,0
2017-01-26,74.592,74.824,74.257,74.717,3184631,0
2017-01-27,74.911,75.211,74.339,74.543,2644439,0
2017-01-30,74.582,75.105,74.311,74.717,2454757,0
2017-01-31,74.717,76.112,74.717,76.094,3874155,0
2017-02-01,75.706,75.822,74.679,74.949,3566085,0
2017-02-02,75.153,75.512,74.756,75.367,3093760,0
2017-02-03,75.464,75.609,75.066,75.23,2557759,0
2017-02-06,75.464,75.606,75.036,75.153,2081833,0
2017-02-07,75.23,75.434,74.998,75.327,1682341,0
2017-02-08,75.395,76.258,75.318,76.19,3069199,0
2017-02-09,76.084,76.38,75.153,75.327,3459207,0
2017-02-10,75.173,75.725,75.173,75.666,2631975,0
2017-02-13,75.822,76.238,75.473,76.238,3019970,0
2017-02-14,76.112,76.229,75.173,75.609,3833730,0
2017-02-15,75.222,75.594,74.722,75.212,3881381,0
2017-02-16,75.594,77.592,75.202,77.288,6935426,0
2017-02-17,77.092,77.376,76.387,76.76,4190137,0
2017-02-21,76.701,77.602,76.338,77.474,2792007,0
2017-02-22,77.592,78.356,77.348,78.238,2955363,0
2017-02-23,78.346,79.414,78.268,79.258,2859632,0
2017-02-24,79.542,80.531,79.512,80.286,3926959,0
2017-02-27,80.256,80.521,79.836,80.188,2558092,0
2017-02-28,79.924,81.128,79.924,80.864,3603473,0
2017-03-01,79.934,80.83,79.542,80.256,4932726,0
2017-03-02,79.934,81.094,79.728,80.678,4263202,0
2017-03-03,80.462,80.482,79.62,80.237,2915734,0
2017-03-06,80.286,80.404,79.864,80.198,2843168,0
2017-03-07,79.924,80.394,79.796,80.022,3809577,0
2017-03-08,79.454,79.464,78.611,78.68,3411768,0
2017-03-09,78.876,79.14,78.386,78.415,3138520,0
2017-03-10,78.768,79.296,78.532,78.994,3208372,0
2017-03-13,79.15,79.321,78.811,79.218,3451125,0
2017-03-14,79.198,79.454,78.964,79.218,2196038,0
2017-03-15,79.424,80.678,79.188,80.326,3805405,0
2017-03-16,80.521,80.648,79.58,79.953,4442988,0
2017-03-17,80.178,80.57,79.854,80.168,7428085,0
2017-03-20,80.256,80.423,79.203,79.522,3339177,0
2017-03-21,79.489,81.314,79.464,80.992,5198664,0
2017-03-22,81.295,81.883,80.894,81.07,2941777,0
2017-03-23,80.805,81.589,80.668,80.992,2460233,0
2017-03-24,80.923,81.569,80.766,81.295,2122155,0
2017-03-27,81.618,81.873,80.727,81.099,2170093,0
2017-03-28,80.854,81.285,80.668,81.236,2509474,0
2017-03-29,81.05,81.05,80.512,80.736,2131112,0
2017-03-30,80.433,80.443,79.992,80.364,2518787,0
2017-03-31,80.237,80.789,80.06,80.335,2298755,0
2017-04-03,80.228,80.61,79.61,80.57,2813675,0
2017-04-04,80.56,81.001,80.306,80.688,1798119,0
2017-04-05,80.59,81.276,80.433,81.178,2106987,0
2017-04-06,80.972,81.178,80.688,80.903,2551344,0
2017-04-07,81.109,81.295,80.531,80.58,2504288,0
2017-04-10,80.619,80.756,80.178,80.717,2617388,0
2017-04-11,80.638,80.717,80.11,80.512,1915722,0
2017-04-12,80.286,81.148,80.09,81.089,2277316,0
2017-04-13,81.07,81.207,80.452,80.903,2475666,0
2017-04-17,81.011,81.315,80.854,81.236,2089315,0
2017-04-18,81.207,81.56,80.962,81.168,2304448,0
2017-04-19,81.148,81.217,80.347,80.668,2177100,0
2017-04-20,80.482,80.482,79.757,80.354,2379406,0
2017-04-21,80.423,81.011,80.354,80.531,2522593,0
2017-04-24,80.727,81.001,79.972,80.894,2696389,0
2017-04-25,80.727,81.03,80.438,81.001,2991372,0
2017-04-26,80.884,81.584,80.756,80.913,2339557,0
2017-04-27,80.992,81.648,80.913,81.207,1772946,0
2017-04-28,81.021,81.207,80.575,80.815,2211765,0
2017-05-01,80.825,80.937,80.178,80.394,2113041,0
2017-05-02,80.55,80.894,80.232,80.708,2423222,0
2017-05-03,80.6,80.864,80.237,80.364,2173262,0
2017-05-04,80.256,80.972,80.198,80.903,2154420,0
2017-05-05,81.001,81.452,81.001,81.285,2189178,0
2017-05-08,81.324,81.457,80.688,81.226,2225143,0
2017-05-09,80.844,81.276,80.404,80.433,2528825,0
2017-05-10,80.59,81.006,80.335,80.796,2187672,0
2017-05-11,80.472,81.324,80.384,81.305,2422388,0
2017-05-12,81.403,81.961,81.324,81.775,2055505,0
2017-05-15,81.844,82.074,81.56,81.873,2047008,0
2017-05-16,81.873,82.088,81.393,81.422,2668802,0
2017-05-17,81.457,82.382,81.457,81.932,4389663,0
2017-05-18,82.249,82.803,81.645,82.397,3811330,0
2017-05-19,82.506,82.575,81.873,82.516,3136783,0
2017-05-22,82.417,83.476,82.338,83.239,2236099,0
2017-05-23,83.268,83.912,83.159,83.437,1767396,0
2017-05-24,83.605,84.011,83.526,83.823,3002704,0
2017-05-25,83.941,84.377,83.743,84.268,2831509,0
2017-05-26,84.317,84.476,84.081,84.199,2044938,0
2017-05-30,84.327,84.664,84.014,84.535,2527494,0
2017-05-31,84.644,85.129,84.525,84.802,3285321,0
2017-06-01,84.604,85.515,84.367,85.515,3191413,0
2017-06-02,85.901,85.911,85.04,85.396,2136429,0
2017-06-05,85.367,85.416,84.812,84.951,2308513,0
2017-06-06,85.208,85.277,84.783,84.931,2088166,0
2017-06-07,84.931,85.357,84.703,85.208,3056451,0
2017-06-08,85.099,85.139,83.882,84.505,2586717,0
2017-06-09,84.228,84.872,84.047,84.842,2287772,0
2017-06-12,84.852,85.307,84.209,84.743,3326749,0
2017-06-13,84.654,85.164,84.545,85.07,2446416,0
2017-06-14,85.555,85.951,85.208,85.436,2458034,0
2017-06-15,85.327,86.069,85.198,86.059,2493681,0
2017-06-16,86.228,86.594,86.02,86.247,5048641,0
2017-06-19,86.416,86.416,85.634,86,2395010,0
2017-06-20,85.951,86.158,85.782,86.02,2445476,0
2017-06-21,86.04,86.247,85.238,85.683,1753156,0
2017-06-22,85.515,85.846,85.337,85.396,2128726,0
2017-06-23,85.337,85.708,84.981,85.08,1558998,0
2017-06-26,85.446,86.158,85.109,85.812,2863857,0
2017-06-27,85.475,85.654,84.575,84.822,2429422,0
2017-06-28,85.149,85.198,83.991,84.1,3213662,0
2017-06-29,83.862,83.862,82.912,83.169,3898916,0
2017-06-30,83.288,83.555,82.734,82.734,3644923,0
2017-07-03,82.922,82.976,82.308,82.457,1723556,0
2017-07-05,82.467,82.635,81.873,82.437,3566386,0
2017-07-06,82.249,82.447,81.917,82.358,2830776,0
2017-07-07,82.368,82.887,82.234,82.566,2494173,0
2017-07-10,82.724,82.956,82.308,82.338,1852384,0
2017-07-11,82.516,82.585,81.952,82.328,2584503,0
2017-07-12,82.971,83.407,82.853,83.12,2976901,0
2017-07-13,82.961,83.12,82.496,82.516,2197903,0
2017-07-14,82.991,83.268,82.823,82.981,1391538,0
2017-07-17,82.981,83.239,82.744,83.169,1610609,0
2017-07-18,83.209,83.417,83.07,83.328,1670617,0
2017-07-19,83.407,83.565,83.1,83.486,1804346,0
2017-07-20,83.733,84.08,83.377,84.06,1990549,0
2017-07-21,84.02,84.357,83.516,84.327,2520199,0
2017-07-24,84.367,84.406,83.461,83.684,2558310,0
2017-07-25,83.704,83.793,82.828,82.952,1946865,0
2017-07-26,82.823,83.595,82.744,83.585,1720174,0
2017-07-27,83.338,84.179,83.184,84.179,2202308,0
2017-07-28,84.139,84.352,83.714,84.04,2111426,0
2017-07-31,84.03,84.456,83.793,84.248,2467256,0
2017-08-01,84.278,84.644,84.182,84.298,2854287,0
2017-08-02,84.139,84.862,83.783,84.862,2153395,0
2017-08-03,85.119,85.634,84.634,85.624,2945520,0
2017-08-04,85.485,85.693,85.089,85.594,2601842,0
2017-08-07,85.574,85.663,85.119,85.376,2047348,0
2017-08-08,85.218,85.723,85.129,85.713,2066934,0
2017-08-09,85.871,86.01,85.129,85.317,2137276,0
2017-08-10,85.317,85.713,84.883,85.505,2162709,0
2017-08-11,85.584,85.584,84.288,84.822,2542885,0
2017-08-14,84.941,85.386,84.763,85.238,2499204,0
2017-08-15,85.03,86.079,85.01,86,1895200,0
2017-08-16,85.97,86.37,85.71,86.31,1804213,0
2017-08-17,86.31,86.45,85.8,85.87,2005235,0
2017-08-18,85.75,86.83,85.61,86.38,2853827,0
2017-08-21,86.5,86.68,86.16,86.58,2090794,0
2017-08-22,86.58,86.71,86.11,86.55,1719810,0
2017-08-23,86.57,86.985,86.14,86.88,1931889,0
2017-08-24,86.74,87.12,86.57,86.77,1984917,0
2017-08-25,87.39,87.5466,86.97,87.23,1708883,0
2017-08-28,87.37,87.5,86.97,87.42,1185375,0
2017-08-29,87.55,87.95,87.33,87.5,1828384,0
2017-08-30,87.32,87.58,87.07,87.28,1425728,0
2017-08-31,87.38,87.53,87.22,87.3,2188330,0
2017-09-01,87.48,87.55,86.73,87.09,1364028,0
2017-09-05,87.2,87.53,86.79,87.41,1995115,0
2017-09-06,87.52,87.62,86.805,86.99,1892359,0
2017-09-07,87.09,87.56,86.87,87.34,1943652,0
2017-09-08,87.37,88.03,87.21,87.78,1938288,0
2017-09-11,87.64,88.4,87.47,88.34,1674681,0
2017-09-12,88.3,88.34,86.715,87.28,2901140,0
2017-09-13,87.22,87.24,86.66,86.77,2543816,0
2017-09-14,86.74,87.58,86.5327,87.5,2755926,0
2017-09-15,87.5,87.78,86.819,87.3,6419300,0
2017-09-18,87.3,87.3,85.53,86.06,2865990,0
2017-09-19,86.06,86.27,85.88,85.98,1953931,0
2017-09-20,86.21,86.25,84.86,85.2,2982650,0
2017-09-21,85.22,85.655,85,85.16,2455581,0
2017-09-22,85.36,85.4,84.215,84.25,1799186,0
2017-09-25,84.25,85.14,84.24,85.14,2117308,0
2017-09-26,85.04,85.1592,84.69,84.82,1570622,0
2017-09-27,84.4,84.6,83.52,83.94,2192538,0
2017-09-28,83.65,84.5,83.3976,84.26,2365763,0
2017-09-29,84.13,84.22,83.6,83.92,2384511,0
2017-10-02,84.07,84.62,83.78,84.36,2601145,0
2017-10-03,84.2,84.23,83.52,83.85,1926593,0
2017-10-04,83.9,84.48,83.6527,84.47,3088713,0
2017-10-05,84.56,84.72,84.14,84.29,2060336,0
2017-10-06,84.01,84.74,83.8,84.64,2744526,0
2017-10-09,84.75,85.25,84.69,84.82,2720817,0
2017-10-10,85,85.8756,84.8,85.79,1593084,0
2017-10-11,85.8,86.68,85.76,86.39,2235905,0
2017-10-12,86.45,87.07,86.4,86.97,2309661,0
2017-10-13,87.18,87.6,86.745,86.79,2073122,0
2017-10-16,86.7,87.15,86.42,87.13,1728721,0
2017-10-17,86.99,87.59,86.78,87.51,2355546,0
2017-10-18,87.34,87.46,86.51,87.04,1530565,0
2017-10-19,87.02,87.88,87.01,87.85,1529001,0
2017-10-20,87.73,88.06,87.52,87.93,2033616,0
2017-10-23,87.96,88,86.88,87.54,2609622,0
2017-10-24,87.69,88.06,87.34,87.99,2184286,0
2017-10-25,87.61,87.96,86.71,87.75,2268440,0
2017-10-26,88.12,88.55,87.35,87.36,2708370,0
2017-10-27,87.23,88.52,87.12,87.95,2059794,0
2017-10-30,87.8,88.2,87.6755,88.11,2262259,0
2017-10-31,88,88.64,87.8,88.31,2666735,0
2017-11-01,88.56,88.56,87.56,87.86,2024612,0
2017-11-02,88,88.725,87.67,88.56,3518305,0
2017-11-03,88.28,89.5,88.16,88.52,2405165,0
2017-11-06,88.36,88.72,87.77,87.87,2557149,0
2017-11-07,88.08,89.43,87.61,89.36,2314951,0
2017-11-08,89.15,89.68,88.67,89.23,3057629,0
2017-11-09,89.06,89.735,88.91,89.63,2101624,0
2017-11-10,89.1,89.285,88.65,88.89,2216668,0
