Date,Open,High,Low,Close,Volume,OpenInt
1981-12-31,2.8219,2.851,2.8002,2.851,264937,0
1982-01-04,2.851,2.8804,2.8219,2.851,281064,0
1982-01-05,2.851,2.851,2.8219,2.851,149282,0
1982-01-06,2.8219,2.851,2.8002,2.8219,229098,0
1982-01-07,2.8219,2.851,2.8002,2.8219,421254,0
1982-01-08,2.9091,2.9381,2.851,2.9381,139911,0
1982-01-11,2.8804,2.9091,2.851,2.851,123232,0
1982-01-12,2.851,2.851,2.8219,2.851,131645,0
1982-01-13,2.851,2.8804,2.8219,2.851,74300,0
1982-01-14,2.851,2.8804,2.8219,2.8804,79812,0
1982-01-15,2.851,2.8804,2.8219,2.851,78435,0
1982-01-18,2.851,2.8804,2.8219,2.8804,111792,0
1982-01-19,2.8804,2.8804,2.851,2.8804,88494,0
1982-01-20,2.8804,2.8804,2.851,2.8804,225789,0
1982-01-21,2.851,2.8804,2.8219,2.8804,131366,0
1982-01-22,2.9091,2.9381,2.851,2.8804,124201,0
1982-01-25,2.8804,2.8804,2.851,2.8804,315389,0
1982-01-26,2.8804,2.9091,2.851,2.9091,134262,0
1982-01-27,2.9091,2.9381,2.8804,2.9091,144189,0
1982-01-28,2.9381,2.9671,2.9091,2.9671,603759,0
1982-01-29,2.996,2.996,2.9671,2.996,149973,0
1982-02-01,2.9381,2.9671,2.8804,2.9091,228683,0
1982-02-02,2.9091,2.9381,2.8804,2.8804,99524,0
1982-02-03,2.9091,2.9091,2.8804,2.8804,106967,0
1982-02-04,2.9091,2.9091,2.8804,2.9091,177816,0
1982-02-05,2.9091,2.9381,2.8804,2.9381,96765,0
1982-02-08,2.9091,2.9381,2.8804,2.9381,240403,0
1982-02-09,2.9091,2.9381,2.8804,2.9381,200559,0
1982-02-10,2.9381,2.9671,2.9091,2.9671,105728,0
1982-02-11,2.9381,2.9671,2.9091,2.9671,428832,0
1982-02-12,2.9671,2.9671,2.9381,2.9671,62995,0
1982-02-16,2.9381,2.9381,2.9091,2.9381,83535,0
1982-02-17,2.9671,2.9671,2.9381,2.9671,133850,0
1982-02-18,2.9671,2.9671,2.9381,2.9671,94150,0
1982-02-19,2.9671,2.9671,2.9381,2.9671,135224,0
1982-02-22,3.0252,3.0252,2.996,2.996,235299,0
1982-02-23,3.0542,3.105,2.996,3.105,183885,0
1982-02-24,3.0758,3.105,3.0542,3.105,177268,0
1982-02-25,3.0758,3.105,3.0542,3.105,190501,0
1982-02-26,3.105,3.134,3.0758,3.134,114411,0
1982-03-01,3.105,3.134,3.0758,3.0758,659451,0
1982-03-02,3.134,3.1629,3.105,3.134,419186,0
1982-03-03,3.134,3.1629,3.105,3.1629,350675,0
1982-03-04,3.134,3.1629,3.105,3.134,145151,0
1982-03-05,3.134,3.1629,3.105,3.1629,202768,0
1982-03-08,3.2211,3.25,3.1629,3.2211,866076,0
1982-03-09,3.17,3.1995,3.1122,3.1995,764901,0
1982-03-10,3.17,3.1995,3.1414,3.17,219861,0
1982-03-11,3.1414,3.17,3.0832,3.1414,139084,0
1982-03-12,3.1122,3.1414,3.0542,3.0832,198771,0
1982-03-15,3.0542,3.0832,3.0252,3.0542,196014,0
1982-03-16,3.0542,3.0542,3.0252,3.0252,129851,0
1982-03-17,3.0252,3.0542,2.996,3.0252,120062,0
1982-03-18,3.0252,3.0542,2.996,3.0252,109587,0
1982-03-19,3.0252,3.0542,2.996,3.0542,255977,0
1982-03-22,3.0252,3.0542,2.996,3.0542,113722,0
1982-03-23,3.0832,3.0832,3.0542,3.0832,385277,0
1982-03-24,3.0832,3.1122,3.0542,3.1122,65196,0
1982-03-25,3.0832,3.1122,3.0252,3.0832,124751,0
1982-03-26,3.0542,3.0542,3.0252,3.0542,147908,0
1982-03-29,3.0252,3.0542,2.996,3.0542,117306,0
1982-03-30,3.0542,3.0542,3.0252,3.0542,186228,0
1982-03-31,3.0542,3.0542,3.0252,3.0542,154248,0
1982-04-01,3.0542,3.0542,3.0252,3.0542,139361,0
1982-04-02,3.0542,3.1995,3.0252,3.1122,356601,0
1982-04-05,3.0832,3.1122,3.0542,3.1122,164172,0
1982-04-06,3.0832,3.1122,3.0542,3.0832,135500,0
1982-04-07,3.0832,3.0832,3.0542,3.0832,136877,0
1982-04-08,3.0832,3.0832,3.0542,3.0832,171894,0
1982-04-12,3.0832,3.1122,3.0542,3.1122,237095,0
1982-04-13,3.1122,3.1122,3.0832,3.1122,147080,0
1982-04-14,3.1122,3.1122,3.0832,3.1122,300228,0
1982-04-15,3.1414,3.17,3.0832,3.17,334413,0
1982-04-16,3.1414,3.17,3.1122,3.17,193536,0
1982-04-19,3.17,3.1995,3.1414,3.1995,188985,0
1982-04-20,3.17,3.1995,3.1122,3.17,186643,0
1982-04-21,3.1414,3.17,3.1122,3.1414,126130,0
1982-04-22,3.17,3.1995,3.1414,3.1995,156730,0
1982-04-23,3.17,3.1995,3.1414,3.17,219724,0
1982-04-26,3.1414,3.17,3.1122,3.17,142945,0
1982-04-27,3.1414,3.1995,3.0832,3.1122,207320,0
1982-04-28,3.1414,3.1414,3.1122,3.1414,124057,0
1982-04-29,3.1414,3.1414,3.1122,3.1122,124201,0
1982-04-30,3.1414,3.17,3.1122,3.1414,332620,0
1982-05-03,3.1414,3.17,3.1122,3.1414,224548,0
1982-05-04,3.1414,3.17,3.1122,3.1414,1197868,0
1982-05-05,3.1414,3.1414,3.1122,3.1414,233091,0
1982-05-06,3.1414,3.1414,3.1122,3.1414,400712,0
1982-05-07,3.1995,3.2284,3.1414,3.1995,311251,0
1982-05-10,3.1995,3.2284,3.1414,3.1414,254734,0
1982-05-11,3.1995,3.2284,3.1414,3.1995,120614,0
1982-05-12,3.2284,3.257,3.1995,3.2284,188157,0
1982-05-13,3.257,3.257,3.2284,3.257,573433,0
1982-05-14,3.257,3.3154,3.1995,3.1995,1202971,0
1982-05-17,3.17,3.1995,3.1122,3.1995,2194899,0
1982-05-18,3.17,3.1995,3.1414,3.17,463434,0
1982-05-19,3.17,3.17,3.1414,3.1414,726302,0
1982-05-20,3.17,3.17,3.1414,3.17,215589,0
1982-05-21,3.17,3.1995,3.1414,3.1995,416705,0
1982-05-24,3.17,3.1995,3.1414,3.17,379765,0
1982-05-25,3.1995,3.1995,3.17,3.17,357292,0
1982-05-26,3.17,3.1995,3.1414,3.17,142117,0
1982-05-27,3.17,3.1995,3.1414,3.17,104488,0
1982-05-28,3.17,3.17,3.1414,3.17,195467,0
1982-06-01,3.17,3.1995,3.1414,3.1414,142806,0
1982-06-02,3.17,3.17,3.1414,3.1414,269762,0
1982-06-03,3.17,3.1995,3.1414,3.17,120062,0
1982-06-04,3.17,3.1995,3.1414,3.1995,349021,0
1982-06-07,3.1485,3.1773,3.1194,3.1194,187332,0
1982-06-08,3.1194,3.1485,3.0903,3.1194,470876,0
1982-06-09,3.0615,3.0903,3.0034,3.0615,392859,0
1982-06-10,3.0615,3.0903,3.0034,3.0615,144464,0
1982-06-11,3.0615,3.0903,3.0324,3.0615,319521,0
1982-06-14,3.0324,3.0615,2.9671,3.0034,369697,0
1982-06-15,2.9671,3.0034,2.9381,2.9671,243019,0
1982-06-16,3.0034,3.0324,2.9671,3.0324,575087,0
1982-06-17,3.0324,3.0615,3.0034,3.0615,304360,0
1982-06-18,3.0615,3.0903,3.0324,3.0903,365291,0
1982-06-21,3.0903,3.0903,3.0615,3.0903,225654,0
1982-06-22,3.0615,3.0903,3.0324,3.0903,102559,0
1982-06-23,3.0903,3.0903,3.0615,3.0903,561855,0
1982-06-24,3.0324,3.0903,2.9671,3.0903,329172,0
1982-06-25,3.1194,3.1194,3.0903,3.1194,181125,0
1982-06-28,3.0903,3.1194,3.0615,3.0903,138949,0
1982-06-29,3.0903,3.1194,3.0615,3.1194,705768,0
1982-06-30,3.1194,3.1485,3.0903,3.1194,344060,0
1982-07-01,3.1194,3.1485,3.0903,3.0903,551378,0
1982-07-02,3.1194,3.1485,3.0903,3.1485,276239,0
1982-07-06,3.1485,3.1485,3.1194,3.1485,183196,0
1982-07-07,3.1485,3.1485,3.1194,3.1485,642217,0
1982-07-08,3.1485,3.1485,3.1194,3.1485,98282,0
1982-07-09,3.1485,3.1485,3.1194,3.1485,129434,0
1982-07-12,3.1773,3.1773,3.1485,3.1485,113855,0
1982-07-13,3.1773,3.2137,3.1485,3.2137,364739,0
1982-07-14,3.1773,3.1773,3.1485,3.1485,113855,0
1982-07-15,3.1773,3.1773,3.1485,3.1773,152593,0
1982-07-16,3.1485,3.1773,3.1194,3.1194,136877,0
1982-07-19,3.1485,3.1773,3.1194,3.1485,144464,0
1982-07-20,3.1485,3.1773,3.1194,3.1485,476116,0
1982-07-21,3.1194,3.1485,3.0903,3.1194,153560,0
1982-07-22,3.1194,3.1485,3.0903,3.1194,204149,0
1982-07-23,3.1485,3.1485,3.1194,3.1485,109724,0
1982-07-26,3.1485,3.1485,3.1194,3.1485,135366,0
1982-07-27,3.1194,3.1485,3.0903,3.0903,125714,0
1982-07-28,3.0903,3.1194,3.0615,3.0615,235025,0
1982-07-29,3.0615,3.0615,3.0324,3.0324,168999,0
1982-07-30,3.0615,3.0903,3.0324,3.0615,74022,0
1982-08-02,3.0903,3.1194,3.0615,3.1194,151906,0
1982-08-03,3.1194,3.1194,3.0903,3.1194,85740,0
1982-08-04,3.0903,3.0903,3.0615,3.0903,107106,0
1982-08-05,3.0615,3.0903,3.0324,3.0615,71262,0
1982-08-06,3.0615,3.0903,3.0324,3.0324,86706,0
1982-08-09,3.0615,3.0615,3.0324,3.0615,106691,0
1982-08-10,3.0903,3.0903,3.0615,3.0903,90149,0
1982-08-11,3.0615,3.0903,3.0034,3.0034,608582,0
1982-08-12,3.0615,3.0615,3.0324,3.0615,115377,0
1982-08-13,3.0615,3.0903,3.0324,3.0903,200149,0
1982-08-16,3.1485,3.1773,3.1194,3.1194,332207,0
1982-08-17,3.2719,3.3296,3.2137,3.3296,1385339,0
1982-08-18,3.7507,4.1424,3.3296,3.3585,1419939,0
1982-08-19,3.3585,3.3878,3.3296,3.3585,709764,0
1982-08-20,3.3878,3.4242,3.3585,3.4242,330412,0
1982-08-23,3.4532,3.4823,3.3878,3.4823,410777,0
1982-08-24,3.4532,3.4823,3.4242,3.4823,417806,0
1982-08-25,3.4823,3.5112,3.4532,3.4823,382109,0
1982-08-26,3.4823,3.5112,3.4532,3.4823,407331,0
1982-08-27,3.4532,3.4823,3.4242,3.4532,815213,0
1982-08-30,3.4532,3.4823,3.4242,3.4823,150525,0
1982-08-31,3.5112,3.5694,3.4532,3.5112,1398159,0
1982-09-01,3.5694,3.5694,3.5399,3.5694,260803,0
1982-09-02,3.5112,3.598,3.4242,3.598,401680,0
1982-09-03,3.6635,3.7507,3.5694,3.6273,556891,0
1982-09-07,3.6128,3.6128,3.5766,3.5766,723684,0
1982-09-08,3.5766,3.6128,3.5473,3.5473,749049,0
1982-09-09,3.5473,3.5766,3.5186,3.5473,686602,0
1982-09-10,3.5473,3.5766,3.4895,3.4895,321454,0
1982-09-13,3.5186,3.5473,3.4895,3.5186,99112,0
1982-09-14,3.5473,3.5766,3.5186,3.5186,307116,0
1982-09-15,3.5766,3.6128,3.5473,3.6128,590663,0
1982-09-16,3.5766,3.6128,3.5473,3.5473,298020,0
1982-09-17,3.5766,3.5766,3.5473,3.5766,410501,0
1982-09-20,3.5766,3.5766,3.5473,3.5766,102968,0
1982-09-21,3.5766,3.6128,3.5473,3.6128,1042103,0
1982-09-22,3.6128,3.6416,3.5766,3.6416,613271,0
1982-09-23,3.6128,3.6416,3.5766,3.6416,265488,0
1982-09-24,3.6128,3.6416,3.5766,3.5766,164725,0
1982-09-27,3.6128,3.6128,3.5766,3.5766,162930,0
1982-09-28,3.6128,3.6128,3.5766,3.6128,199325,0
1982-09-29,3.5766,3.6128,3.5186,3.5186,146945,0
1982-09-30,3.5186,3.5473,3.4895,3.5186,332620,0
1982-10-01,3.5186,3.5186,3.4895,3.5186,135366,0
1982-10-04,3.5186,3.5473,3.4895,3.5186,459436,0
1982-10-05,3.5186,3.5473,3.4895,3.5186,445513,0
1982-10-06,3.5766,3.6128,3.5186,3.6128,310564,0
1982-10-07,3.6416,3.6709,3.6128,3.6709,732504,0
1982-10-08,3.6998,3.736,3.6709,3.6998,499686,0
1982-10-11,3.8231,3.8231,3.736,3.736,459159,0
1982-10-12,3.7942,3.8231,3.765,3.765,326829,0
1982-10-13,3.765,3.7942,3.736,3.736,179611,0
1982-10-14,3.7942,3.8231,3.736,3.765,346681,0
1982-10-15,3.765,3.7942,3.736,3.765,150800,0
1982-10-18,3.765,3.7942,3.736,3.765,138121,0
1982-10-19,3.765,3.7942,3.736,3.736,234198,0
1982-10-20,3.736,3.765,3.6998,3.6998,231442,0
1982-10-21,3.6998,3.736,3.6709,3.6998,357982,0
1982-10-22,3.6998,3.736,3.6709,3.6998,255838,0
1982-10-25,3.6709,3.6998,3.6128,3.6416,192157,0
1982-10-26,3.5473,3.6128,3.4895,3.5473,812732,0
1982-10-27,3.6128,3.6416,3.5473,3.6128,199460,0
1982-10-28,3.6416,3.6709,3.6128,3.6128,175338,0
1982-10-29,3.6128,3.6416,3.5473,3.5766,136054,0
1982-11-01,3.6416,3.6709,3.5766,3.6709,247567,0
1982-11-02,3.6998,3.736,3.6416,3.6709,284375,0
1982-11-03,3.6709,3.6998,3.6416,3.6998,489211,0
1982-11-04,3.736,3.765,3.6709,3.6709,524220,0
1982-11-05,3.6709,3.6998,3.6128,3.6998,400439,0
1982-11-08,3.6709,3.6998,3.6416,3.6998,138258,0
1982-11-09,3.6998,3.736,3.6416,3.6709,293468,0
1982-11-10,3.6998,3.736,3.6709,3.6709,317731,0
1982-11-11,3.6416,3.6709,3.6128,3.6416,594390,0
1982-11-12,3.6416,3.6709,3.5766,3.6416,204560,0
1982-11-15,3.6416,3.6416,3.6128,3.6416,428558,0
1982-11-16,3.6128,3.6416,3.5473,3.6128,277894,0
1982-11-17,3.6709,3.6998,3.6128,3.6998,313600,0
1982-11-18,3.736,3.765,3.6709,3.736,180714,0
1982-11-19,3.736,3.765,3.6709,3.6998,626088,0
1982-11-22,3.6709,3.6998,3.6416,3.6416,442206,0
1982-11-23,3.6709,3.6709,3.6416,3.6416,332620,0
1982-11-24,3.6998,3.6998,3.6709,3.6709,128748,0
1982-11-26,3.736,3.765,3.6998,3.736,160862,0
1982-11-29,3.736,3.765,3.6709,3.6998,518436,0
1982-11-30,3.6998,3.736,3.6709,3.6998,429938,0
1982-12-01,3.736,3.736,3.6998,3.736,194362,0
1982-12-02,3.736,3.765,3.6998,3.736,304638,0
1982-12-03,3.765,3.7942,3.736,3.765,204977,0
1982-12-06,3.765,3.7942,3.736,3.7942,183054,0
1982-12-07,3.8231,3.8596,3.765,3.8231,600040,0
1982-12-08,3.8231,3.8596,3.7942,3.8596,357569,0
1982-12-09,3.8231,3.8596,3.7942,3.8231,142532,0
1982-12-10,3.8596,3.8883,3.7942,3.8596,307668,0
1982-12-13,3.7723,3.7723,3.7432,3.7432,1250938,0
1982-12-14,3.7723,3.8087,3.7432,3.7432,324622,0
1982-12-15,3.7071,3.7432,3.6491,3.6491,601276,0
1982-12-16,3.6491,3.6779,3.5838,3.5838,571919,0
1982-12-17,3.6779,3.7432,3.6128,3.7432,378386,0
1982-12-20,3.7071,3.7723,3.6491,3.6779,181125,0
1982-12-21,3.7071,3.7071,3.6779,3.6779,140052,0
1982-12-22,3.7071,3.7071,3.6779,3.6779,164311,0
1982-12-23,3.7071,3.7432,3.6779,3.7432,150666,0
1982-12-27,3.7723,3.8087,3.7071,3.7723,168724,0
1982-12-28,3.7723,3.8087,3.7432,3.7723,117444,0
1982-12-29,3.7723,3.8087,3.7432,3.7723,161829,0
1982-12-30,3.8087,3.8376,3.7723,3.7723,157971,0
1982-12-31,3.7723,3.8087,3.7432,3.7723,94150,0
1983-01-03,3.7723,3.7723,3.7432,3.7432,231582,0
1983-01-04,3.7723,3.8087,3.7432,3.8087,298710,0
1983-01-05,3.8087,3.8087,3.7723,3.7723,220965,0
1983-01-06,3.8087,3.8376,3.7723,3.8376,231582,0
1983-01-07,3.9319,4.0264,3.8087,3.8666,362531,0
1983-01-10,3.8666,3.9319,3.8087,3.9029,283962,0
1983-01-11,3.9029,3.9319,3.8666,3.9319,259700,0
1983-01-12,3.9029,3.9319,3.8666,3.9319,291402,0
1983-01-13,3.9319,3.9612,3.9029,3.9319,188849,0
1983-01-14,3.9319,3.9319,3.9029,3.9319,350402,0
1983-01-17,3.9319,3.9612,3.9029,3.9612,231855,0
1983-01-18,3.9612,3.9972,3.9319,3.9612,194774,0
1983-01-19,3.9972,3.9972,3.9612,3.9972,300361,0
1983-01-20,3.9972,4.0264,3.9612,3.9972,1170575,0
1983-01-21,3.9612,3.9972,3.9029,3.9612,246329,0
1983-01-24,3.9029,3.9319,3.8666,3.8666,255010,0
1983-01-25,3.9029,3.9029,3.8666,3.9029,200978,0
1983-01-26,3.9319,3.9319,3.9029,3.9319,194497,0
1983-01-27,3.9612,4.0264,3.9029,3.9972,724649,0
1983-01-28,3.9972,3.9972,3.9612,3.9612,151627,0
1983-01-31,3.9612,3.9972,3.9319,3.9612,265628,0
1983-02-01,3.9612,3.9972,3.9319,3.9612,161964,0
1983-02-02,3.9612,3.9972,3.9319,3.9319,211044,0
1983-02-03,3.9972,4.0264,3.9319,3.9612,212417,0
1983-02-04,3.9612,3.9972,3.9319,3.9319,157971,0
1983-02-07,3.9612,3.9612,3.9319,3.9612,165414,0
1983-02-08,3.9612,3.9972,3.9319,3.9612,224136,0
1983-02-09,3.9612,3.9972,3.9319,3.9612,396583,0
1983-02-10,3.9319,3.9612,3.9029,3.9319,308909,0
1983-02-11,3.9612,3.9612,3.9319,3.9612,1034660,0
1983-02-14,3.9612,3.9612,3.9319,3.9612,600315,0
1983-02-15,3.9612,3.9612,3.9319,3.9612,370252,0
1983-02-16,3.9029,3.9319,3.8666,3.9029,371768,0
1983-02-17,3.9029,3.9319,3.8666,3.9029,322695,0
1983-02-18,3.9029,3.9319,3.8666,3.9319,531666,0
1983-02-22,3.9319,3.9319,3.9029,3.9319,387895,0
1983-02-23,3.9319,3.9612,3.9029,3.9612,280374,0
1983-02-24,3.9972,3.9972,3.9612,3.9972,372042,0
1983-02-25,3.9612,4.0264,3.8666,3.9612,576468,0
1983-02-28,4.0264,4.0625,3.9612,4.0264,371217,0
1983-03-01,4.0625,4.0625,4.0264,4.0625,525463,0
1983-03-02,4.0625,4.0917,4.0264,4.0625,483974,0
1983-03-03,4.0917,4.1206,4.0625,4.0625,494589,0
1983-03-04,4.1206,4.1567,4.0625,4.1206,1108959,0
1983-03-07,4.1567,4.1567,4.1206,4.1206,541039,0
1983-03-08,4.1059,4.1351,4.0701,4.1059,773582,0
1983-03-09,4.1059,4.1351,4.0407,4.1059,550829,0
1983-03-10,4.0701,4.1059,4.0044,4.0407,456129,0
1983-03-11,4.0407,4.0701,3.9755,4.0044,291126,0
1983-03-14,4.0044,4.0407,3.9393,4.0044,680816,0
1983-03-15,4.0044,4.0044,3.9755,4.0044,335237,0
1983-03-16,4.0407,4.0701,3.9755,4.0701,406091,0
1983-03-17,4.0701,4.0701,4.0407,4.0701,553172,0
1983-03-18,4.0407,4.0701,4.0044,4.0407,185126,0
1983-03-21,4.0407,4.0701,3.9755,4.0044,997446,0
1983-03-22,4.0044,4.0407,3.9755,4.0407,481491,0
1983-03-23,4.0407,4.0701,4.0044,4.0407,691150,0
1983-03-24,4.0044,4.0407,3.9755,4.0044,379624,0
1983-03-25,4.0044,4.0044,3.9755,4.0044,231164,0
1983-03-28,4.0044,4.0044,3.9755,4.0044,222482,0
1983-03-29,3.9755,4.0044,3.9393,3.9393,375902,0
1983-03-30,3.9393,3.9755,3.9101,3.9755,356049,0
1983-03-31,3.9755,3.9755,3.8738,3.8738,859461,0
1983-04-04,3.9101,3.9101,3.8738,3.8738,468121,0
1983-04-05,3.8738,3.9101,3.8451,3.9101,610930,0
1983-04-06,3.9101,3.9755,3.8738,3.9393,531389,0
1983-04-07,3.9755,3.9755,3.9101,3.9755,373421,0
1983-04-08,3.9755,4.0044,3.9393,3.9755,321043,0
1983-04-11,3.9755,4.0407,3.9393,4.0407,257770,0
1983-04-12,4.0407,4.0701,4.0044,4.0407,385827,0
1983-04-13,4.0407,4.0701,4.0044,4.0701,351228,0
1983-04-14,4.0701,4.1059,4.0407,4.1059,248948,0
1983-04-15,4.1059,4.1351,4.0701,4.1351,262594,0
1983-04-18,4.1351,4.1711,4.1059,4.1711,360877,0
1983-04-19,4.1711,4.1711,4.1351,4.1711,271279,0
1983-04-20,4.1711,4.2368,4.1351,4.2368,666892,0
1983-04-21,4.2368,4.2368,4.2003,4.2368,682609,0
1983-04-22,4.2003,4.3962,4.1351,4.2003,446894,0
1983-04-25,4.1711,4.2003,4.1351,4.1711,235712,0
1983-04-26,4.1711,4.1711,4.1351,4.1711,244676,0
1983-04-27,4.1351,4.2003,4.0407,4.2003,313872,0
1983-04-28,4.1711,4.1711,4.1351,4.1351,245365,0
1983-04-29,4.1711,4.1711,4.1351,4.1351,284235,0
1983-05-02,4.1351,4.1711,4.1059,4.1711,234058,0
1983-05-03,4.1351,4.1711,4.1059,4.1351,300778,0
1983-05-04,4.1711,4.2003,4.1351,4.2003,326004,0
1983-05-05,4.2003,4.2368,4.1711,4.1711,296367,0
1983-05-06,4.2003,4.2003,4.1351,4.1711,285613,0
1983-05-09,4.1711,4.2003,4.1351,4.1711,348605,0
1983-05-10,4.2003,4.2003,4.1711,4.1711,460125,0
1983-05-11,4.2003,4.2368,4.1711,4.2003,827343,0
1983-05-12,4.2003,4.2368,4.1711,4.2368,600589,0
1983-05-13,4.2368,4.3021,4.2003,4.3021,409260,0
1983-05-16,4.2657,4.3021,4.2368,4.2368,312492,0
1983-05-17,4.2657,4.3021,4.2368,4.3021,171755,0
1983-05-18,4.3021,4.331,4.2657,4.2657,257628,0
1983-05-19,4.3021,4.3021,4.2657,4.3021,388031,0
1983-05-20,4.2657,4.3021,4.2657,4.2657,336478,0
1983-05-23,4.2657,4.3021,4.2368,4.3021,325174,0
1983-05-24,4.3021,4.3021,4.2657,4.3021,447996,0
1983-05-25,4.3021,4.3021,4.2657,4.3021,298984,0
1983-05-26,4.2657,4.331,4.2657,4.331,162379,0
1983-05-27,4.3021,4.331,4.2003,4.331,445652,0
1983-05-31,4.331,4.331,4.2657,4.2657,349576,0
1983-06-01,4.3021,4.331,4.2657,4.2657,627882,0
1983-06-02,4.3021,4.3021,4.0407,4.3021,348887,0
1983-06-03,4.3021,4.3021,4.2368,4.2368,333031,0
1983-06-06,4.244,4.244,4.1785,4.215,1487483,0
1983-06-07,4.215,4.244,4.1785,4.1785,345301,0
1983-06-08,4.215,4.215,4.077,4.1133,994822,0
1983-06-09,4.1133,4.1495,4.048,4.077,228133,0
1983-06-10,4.077,4.077,3.983,4.0117,380312,0
1983-06-13,4.048,4.244,4.048,4.077,421390,0
1983-06-14,4.077,4.1133,4.048,4.048,214901,0
1983-06-15,4.077,4.1495,4.048,4.077,497618,0
1983-06-16,4.077,4.1133,4.048,4.077,200978,0
1983-06-17,4.1133,4.244,4.048,4.048,210214,0
1983-06-20,4.048,4.048,3.983,4.0117,280098,0
1983-06-21,4.048,4.048,3.983,4.048,344339,0
1983-06-22,4.048,4.077,4.0117,4.077,474877,0
1983-06-23,4.0117,4.048,3.983,4.0117,261078,0
1983-06-24,4.0117,4.077,4.0117,4.048,163758,0
1983-06-27,4.0117,4.077,4.0117,4.048,451302,0
1983-06-28,4.048,4.048,4.0117,4.0117,143083,0
1983-06-29,4.0117,4.0117,3.9467,3.983,439589,0
1983-06-30,4.0117,4.0117,3.983,4.0117,453370,0
1983-07-01,4.0117,4.0117,3.983,3.983,210765,0
1983-07-05,3.9467,4.0117,3.9467,4.0117,225513,0
1983-07-06,4.0117,4.0117,3.983,4.0117,244537,0
1983-07-07,4.0117,4.0117,3.9467,4.0117,184158,0
1983-07-08,4.0117,4.0117,3.983,3.983,119096,0
1983-07-11,3.983,4.077,3.983,4.048,181814,0
1983-07-12,4.048,4.048,4.0117,4.0117,228406,0
1983-07-13,4.048,4.1133,4.0117,4.1133,215313,0
1983-07-14,4.1133,4.1785,4.077,4.1133,674060,0
1983-07-15,4.1133,4.1495,4.077,4.1133,157006,0
1983-07-18,4.1133,4.1495,4.048,4.077,195188,0
1983-07-19,4.1495,4.1495,4.077,4.1133,260527,0
1983-07-20,4.1495,4.1495,4.1133,4.1495,668273,0
1983-07-21,4.1495,4.1495,4.1133,4.1495,181269,0
1983-07-22,4.1281,4.1495,4.1133,4.1133,147220,0
1983-07-25,4.1495,4.1495,4.077,4.1495,122131,0
1983-07-26,4.1495,4.1495,4.1133,4.1495,166793,0
1983-07-27,4.1495,4.1495,4.077,4.1133,129301,0
1983-07-28,4.1133,4.1495,4.077,4.077,261218,0
1983-07-29,4.1133,4.1133,4.048,4.077,160862,0
1983-08-01,4.077,4.1133,4.048,4.077,245365,0
1983-08-02,4.077,4.077,4.048,4.048,298848,0
1983-08-03,4.048,4.077,4.0117,4.077,144601,0
1983-08-04,4.077,4.077,3.983,4.0117,188019,0
1983-08-05,4.048,4.048,3.983,4.0117,226893,0
1983-08-08,4.048,4.048,3.983,3.983,153835,0
1983-08-09,4.0117,4.0117,3.7432,4.0117,195327,0
1983-08-10,4.0117,4.048,3.983,4.048,265764,0
1983-08-11,4.077,4.1785,4.048,4.1133,429662,0
1983-08-12,4.1495,4.215,4.1495,4.1495,149147,0
1983-08-15,4.1785,4.1785,4.1495,4.1495,158385,0
1983-08-16,4.1785,4.1785,4.1495,4.1495,274031,0
1983-08-17,4.1785,4.244,4.1495,4.215,260388,0
1983-08-18,4.244,4.2801,4.0117,4.215,562405,0
1983-08-19,4.244,4.244,4.215,4.215,519538,0
1983-08-22,4.244,4.2801,4.215,4.2801,250328,0
1983-08-23,4.2801,4.3165,4.244,4.3165,385001,0
1983-08-24,4.2801,4.3165,4.244,4.2801,758146,0
1983-08-25,4.2801,4.2801,4.244,4.2801,122958,0
1983-08-26,4.2801,4.3165,4.215,4.215,95801,0
1983-08-29,4.244,4.244,4.215,4.244,123650,0
1983-08-30,4.244,4.2801,4.215,4.215,156456,0
1983-08-31,4.215,4.244,4.1785,4.1785,232405,0
1983-09-01,4.215,4.215,4.1495,4.1495,177816,0
1983-09-02,4.1785,4.1785,4.1495,4.1785,265217,0
1983-09-06,4.1567,4.1929,4.1567,4.1929,1471218,0
1983-09-07,4.1929,4.2295,4.1567,4.1929,255287,0
1983-09-08,4.1929,4.2295,4.1567,4.2295,221381,0
1983-09-09,4.2295,4.2657,4.1929,4.2657,223309,0
1983-09-12,4.2657,4.2947,4.2295,4.2947,199049,0
1983-09-13,4.2657,4.2657,4.2295,4.2657,164588,0
1983-09-14,4.2657,4.2947,4.2295,4.2657,181125,0
1983-09-15,4.2657,4.2657,4.2295,4.2657,158663,0
1983-09-16,4.2657,4.2657,4.2295,4.2295,192432,0
1983-09-19,4.2295,4.2947,4.2295,4.2947,279135,0
1983-09-20,4.331,4.4036,4.2947,4.3673,437243,0
1983-09-21,4.3673,4.4036,4.331,4.3673,118827,0
1983-09-22,4.3673,4.4036,4.331,4.3673,179197,0
1983-09-23,4.3673,4.4036,4.331,4.3673,186228,0
1983-09-26,4.3673,4.4036,4.331,4.3673,132881,0
1983-09-27,4.3673,4.4036,4.331,4.3673,103108,0
1983-09-28,4.3673,4.3673,4.2947,4.3673,171203,0
1983-09-29,4.3673,4.3673,4.2657,4.3673,345301,0
1983-09-30,4.331,4.3673,4.2657,4.2657,202496,0
1983-10-03,4.331,4.4036,4.2657,4.3673,476116,0
1983-10-04,4.4036,4.4686,4.3673,4.4324,274588,0
1983-10-05,4.4686,4.6065,4.4686,4.6065,871868,0
1983-10-06,4.6065,4.6065,4.5342,4.5703,272521,0
1983-10-07,4.5703,4.5703,4.4036,4.5342,184437,0
1983-10-10,4.5342,4.5342,4.4686,4.5052,147080,0
1983-10-11,4.5052,4.5052,4.4036,4.4324,362531,0
1983-10-12,4.4036,4.4324,4.3673,4.4036,372320,0
1983-10-13,4.4036,4.4036,4.3673,4.4036,111931,0
1983-10-14,4.3673,4.4036,4.331,4.3673,169548,0
1983-10-17,4.3673,4.4036,4.331,4.4036,291541,0
1983-10-18,4.4036,4.4036,4.331,4.3673,325865,0
1983-10-19,4.3673,4.3673,4.2947,4.331,148181,0
1983-10-20,4.2947,4.4036,4.0189,4.4036,302568,0
1983-10-21,4.4036,4.4324,4.3673,4.4324,510849,0
1983-10-24,4.3673,4.4036,4.331,4.4036,187193,0
1983-10-25,4.3673,4.4686,4.3673,4.4686,204840,0
1983-10-26,4.4686,4.4686,4.4036,4.4686,172583,0
1983-10-27,4.4324,4.5052,4.4036,4.4686,697218,0
1983-10-28,4.4324,4.4686,4.4036,4.4324,635601,0
1983-10-31,4.4036,4.4324,4.4036,4.4324,414914,0
1983-11-01,4.4324,4.4686,4.3673,4.4036,226756,0
1983-11-02,4.4036,4.5052,4.4036,4.4686,1350051,0
1983-11-03,4.4686,4.5052,4.4036,4.4324,498996,0
1983-11-04,4.4324,4.4324,4.3673,4.3673,191739,0
1983-11-07,4.4036,4.4036,4.2657,4.331,1102620,0
1983-11-08,4.331,4.3673,4.2947,4.331,1053133,0
1983-11-09,4.3673,4.3673,4.2657,4.331,750288,0
1983-11-10,4.331,4.3673,4.2947,4.331,690600,0
1983-11-11,4.331,4.3673,4.2947,4.3673,229649,0
1983-11-14,4.3673,4.3673,4.2947,4.331,176993,0
1983-11-15,4.2947,4.3673,4.2947,4.331,280098,0
1983-11-16,4.331,4.3673,4.2947,4.331,327241,0
1983-11-17,4.331,4.3673,4.331,4.3673,484249,0
1983-11-18,4.331,4.3673,4.331,4.331,428699,0
1983-11-21,4.331,4.3673,4.331,4.331,99112,0
1983-11-22,4.331,4.3673,4.331,4.3673,426079,0
1983-11-23,4.331,4.3673,4.2947,4.331,2149688,0
1983-11-25,4.2947,4.331,4.2657,4.2947,856154,0
1983-11-28,4.331,4.331,4.1929,4.2295,987658,0
1983-11-29,4.2295,4.2657,4.1929,4.2657,538834,0
1983-11-30,4.2657,4.2947,4.2295,4.2947,705902,0
1983-12-01,4.2295,4.2295,4.1929,4.2295,524636,0
1983-12-02,4.2295,4.2657,4.1281,4.1281,1610163,0
1983-12-05,4.1281,4.1567,4.055,4.0917,627606,0
1983-12-06,4.1281,4.1567,4.055,4.1281,865942,0
1983-12-07,4.1281,4.1281,4.0917,4.1281,546002,0
1983-12-08,4.1281,4.1281,4.055,4.055,883584,0
1983-12-09,4.055,4.0917,3.8523,4.0917,1417731,0
1983-12-12,4.0333,4.0333,3.9683,4.0333,656277,0
1983-12-13,4.0333,4.0701,4.0044,4.0333,326004,0
1983-12-14,4.0333,4.0333,3.9683,3.9683,584185,0
1983-12-15,3.9319,3.9683,3.8596,3.8596,932931,0
1983-12-16,3.8596,3.8959,3.7215,3.8959,528358,0
1983-12-19,3.8959,3.9683,3.8596,3.9319,428699,0
1983-12-20,3.9683,4.0044,3.9319,4.0044,536904,0
1983-12-21,4.0333,4.1059,4.0044,4.0701,319112,0
1983-12-22,4.0701,4.0701,3.8959,3.9683,851329,0
1983-12-23,3.9319,3.9319,3.7869,3.8231,492660,0
1983-12-27,3.8596,3.9319,3.8231,3.8959,744772,0
1983-12-28,3.8959,3.9319,3.7507,3.8231,518158,0
1983-12-29,3.8231,3.8231,3.7215,3.7507,604447,0
1983-12-30,3.7869,3.8231,3.7507,3.7869,581980,0
1984-01-03,3.8231,3.8959,3.7869,3.8959,388721,0
1984-01-04,3.8959,4.0701,3.8596,4.0333,526565,0
1984-01-05,4.0701,4.1785,4.0333,4.1424,239853,0
1984-01-06,4.1785,4.1785,4.0701,4.1424,273072,0
1984-01-09,4.1785,4.1785,4.1059,4.1424,225789,0
1984-01-10,4.1785,4.1785,4.0701,4.1059,309322,0
1984-01-11,4.1424,4.1424,4.0044,4.0701,522983,0
1984-01-12,4.0701,4.1059,4.0333,4.0701,321315,0
1984-01-13,4.1059,4.1424,4.0701,4.1059,215037,0
1984-01-16,4.1059,4.1059,3.9683,3.9683,339511,0
1984-01-17,3.9683,4.0044,3.8959,3.9683,445513,0
1984-01-18,3.9683,3.9683,3.8231,3.8959,573022,0
1984-01-19,3.8959,4.1785,3.8231,3.8596,497897,0
1984-01-20,3.8596,3.8596,3.7507,3.8596,650902,0
1984-01-23,3.8596,3.8596,3.7507,3.8596,518845,0
1984-01-24,3.8596,3.8596,3.7507,3.7869,741055,0
1984-01-25,3.8231,3.8231,3.7507,3.7869,976078,0
1984-01-26,3.7869,4.0701,3.6852,3.7215,1471218,0
1984-01-27,3.6852,3.7215,3.5766,3.6852,706869,0
1984-01-30,3.6852,3.7215,3.6491,3.6852,807356,0
1984-01-31,3.7215,3.8231,3.6491,3.8231,536080,0
1984-02-01,3.8596,3.8596,3.6852,3.8231,584185,0
1984-02-02,3.8596,3.9319,3.8231,3.8959,483145,0
1984-02-03,3.9319,3.9319,3.8596,3.8959,528358,0
1984-02-06,3.8959,3.9319,3.8596,3.8959,475430,0
1984-02-07,3.8959,3.9319,3.8596,3.8959,353847,0
1984-02-08,3.8959,3.8959,3.8596,3.8596,316492,0
1984-02-09,3.8231,3.8959,3.8231,3.8231,315526,0
1984-02-10,3.7507,3.7869,3.7215,3.7507,892546,0
1984-02-13,3.7215,3.7507,3.6852,3.6852,377694,0
1984-02-14,3.7215,3.7507,3.6491,3.7215,510027,0
1984-02-15,3.7507,3.9319,3.7215,3.7507,295124,0
1984-02-16,3.7507,3.7507,3.6852,3.7215,396583,0
1984-02-17,3.7215,3.7507,3.6852,3.7507,480109,0
1984-02-21,3.7507,3.7507,3.6852,3.7215,374248,0
1984-02-22,3.7215,3.7869,3.7215,3.7215,381004,0
1984-02-23,3.7507,3.7507,3.6852,3.7215,312768,0
1984-02-24,3.7507,3.7869,3.7215,3.7507,243985,0
1984-02-27,3.8231,3.8959,3.7507,3.8596,2026318,0
1984-02-28,3.8959,3.9319,3.8231,3.8596,605277,0
1984-02-29,3.9319,3.9683,3.8596,3.9683,1311592,0
1984-03-01,3.9683,4.1059,3.9319,4.0044,381965,0
1984-03-02,4.0333,4.0333,3.9319,4.0044,954989,0
1984-03-05,4.0044,4.0333,3.9319,4.0044,316492,0
1984-03-06,4.0044,4.0044,3.8959,3.9319,990413,0
1984-03-07,3.9101,4.055,3.8738,3.9101,816865,0
1984-03-08,3.9101,3.9101,3.8738,3.8738,586663,0
1984-03-09,3.9101,3.9101,3.8016,3.8738,1467633,0
1984-03-12,3.9101,3.983,3.8738,3.983,385827,0
1984-03-13,3.983,3.983,3.9101,3.9467,281894,0
1984-03-14,3.9467,3.9467,3.8738,3.9101,362948,0
1984-03-15,3.9101,4.055,3.8738,3.9467,426493,0
1984-03-16,3.9467,4.055,3.8738,3.9467,304085,0
1984-03-19,3.9467,3.9467,3.8738,3.9101,202496,0
1984-03-20,3.9101,3.9101,3.8738,3.9101,300778,0
1984-03-21,3.8738,3.9101,3.8738,3.9101,230339,0
1984-03-22,3.9101,3.9101,3.8738,3.9101,270315,0
1984-03-23,3.9101,3.9101,3.8376,3.8738,803083,0
1984-03-26,3.8738,3.9101,3.8376,3.9101,473357,0
1984-03-27,3.9101,3.9101,3.8738,3.9101,162243,0
1984-03-28,3.8738,3.9101,3.8376,3.9101,241642,0
1984-03-29,3.8738,3.9101,3.8376,3.9101,220828,0
1984-03-30,3.8738,3.9101,3.8376,3.8376,270729,0
1984-04-02,3.8376,3.8738,3.8016,3.8016,323107,0
1984-04-03,3.8376,3.8376,3.5473,3.5473,876141,0
1984-04-04,3.5838,3.6562,3.5473,3.6201,691981,0
1984-04-05,3.6562,3.6562,3.5838,3.6201,766971,0
1984-04-06,3.6201,3.6562,3.5838,3.5838,346814,0
1984-04-09,3.5838,3.6201,3.5473,3.6201,630777,0
1984-04-10,3.6201,3.6201,3.5838,3.6201,349161,0
1984-04-11,3.5838,3.7287,3.5838,3.5838,320215,0
1984-04-12,3.6201,3.6201,3.5838,3.5838,345028,0
1984-04-13,3.5838,3.6562,3.5838,3.6562,389828,0
1984-04-16,3.6926,3.765,3.6562,3.765,243437,0
1984-04-17,3.765,3.765,3.6926,3.765,314974,0
1984-04-18,3.765,3.765,3.6926,3.765,275278,0
1984-04-19,3.765,3.765,3.7287,3.765,255426,0
1984-04-23,3.765,3.8016,3.7287,3.7287,272796,0
1984-04-24,3.7287,3.765,3.6562,3.6926,291126,0
1984-04-25,3.6926,3.7287,3.5473,3.5838,609550,0
1984-04-26,3.5838,3.6562,3.4025,3.5838,302845,0
1984-04-27,3.5838,3.6201,3.5473,3.5838,432560,0
1984-04-30,3.5838,3.6201,3.5473,3.6201,568058,0
1984-05-01,3.6201,3.6562,3.5838,3.6201,570679,0
1984-05-02,3.6201,3.6562,3.6201,3.6201,275550,0
1984-05-03,3.6562,3.6926,3.6201,3.6926,229649,0
1984-05-04,3.6926,3.7287,3.6201,3.6926,329035,0
1984-05-07,3.7287,3.765,3.6562,3.6926,331241,0
1984-05-08,3.7287,3.7287,3.6926,3.7287,622094,0
1984-05-09,3.7287,3.8376,3.7287,3.765,436279,0
1984-05-10,3.8016,3.9101,3.5838,3.8738,672821,0
1984-05-11,3.8738,3.8738,3.8376,3.8738,309736,0
1984-05-14,3.8376,3.8376,3.8016,3.8376,188434,0
1984-05-15,3.8016,3.8376,3.765,3.8016,500793,0
1984-05-16,3.8016,3.9101,3.8016,3.9101,325312,0
1984-05-17,3.8738,3.8738,3.765,3.8016,528358,0
1984-05-18,3.765,3.8016,3.7287,3.8016,156730,0
1984-05-21,3.8016,3.8016,3.7287,3.765,153009,0
1984-05-22,3.7287,3.765,3.6926,3.6926,224824,0
1984-05-23,3.6926,3.7287,3.6926,3.7287,166793,0
1984-05-24,3.6926,3.7287,3.6562,3.6562,234611,0
1984-05-25,3.6562,3.6926,3.6562,3.6926,174510,0
1984-05-29,3.6926,3.6926,3.6201,3.6562,505751,0
1984-05-30,3.6562,3.6926,3.6201,3.6562,238473,0
1984-05-31,3.6562,3.6926,3.6562,3.6926,160314,0
1984-06-01,3.6926,3.6926,3.6562,3.6562,264387,0
1984-06-04,3.6926,3.6926,3.6562,3.6926,190639,0
1984-06-05,3.6926,3.7287,3.6562,3.6926,714861,0
1984-06-06,3.6926,3.7287,3.6201,3.7287,114826,0
1984-06-07,3.6926,3.7287,3.6926,3.7287,203868,0
1984-06-08,3.6926,3.7287,3.6926,3.7287,693909,0
1984-06-11,3.6926,3.7287,3.6562,3.6926,596731,0
1984-06-12,3.6709,3.6709,3.6344,3.6709,546415,0
1984-06-13,3.6344,3.7071,3.598,3.6709,761041,0
1984-06-14,3.7071,3.7071,3.6344,3.6709,682881,0
1984-06-15,3.3296,3.366,2.8002,3.0324,2580173,0
1984-06-18,3.0324,3.3296,2.9889,3.3296,2581830,0
1984-06-19,3.3296,3.446,3.3296,3.3296,956504,0
1984-06-20,3.3296,3.4823,3.2936,3.446,839199,0
1984-06-21,3.4823,3.4823,3.366,3.446,454198,0
1984-06-22,3.4099,3.446,3.366,3.4099,395200,0
1984-06-25,3.4099,3.446,3.3296,3.366,296919,0
1984-06-26,3.366,3.366,3.257,3.3296,870489,0
1984-06-27,3.2936,3.2936,3.0687,3.0687,664137,0
1984-06-28,3.0324,3.257,3.0324,3.1773,1030387,0
1984-06-29,3.2211,3.257,3.1773,3.2211,597145,0
1984-07-02,3.257,3.257,3.1773,3.2211,539936,0
1984-07-03,3.257,3.257,3.1773,3.257,435036,0
1984-07-05,3.257,3.2936,3.1414,3.2936,430625,0
1984-07-06,3.2936,3.2936,3.257,3.2936,344339,0
1984-07-09,3.3296,3.366,3.2936,3.366,503823,0
1984-07-10,3.3296,3.3296,3.257,3.2936,294159,0
1984-07-11,3.2936,3.2936,3.2211,3.257,296919,0
1984-07-12,3.257,3.2936,3.105,3.2211,478044,0
1984-07-13,3.2211,3.257,3.1773,3.2211,378661,0
1984-07-16,3.2211,3.2936,3.1773,3.2936,370392,0
1984-07-17,3.257,3.2936,3.257,3.257,398926,0
1984-07-18,3.2936,3.2936,3.257,3.2936,225101,0
1984-07-19,3.2936,3.2936,3.1773,3.2211,306568,0
1984-07-20,3.257,3.257,3.1414,3.1414,344883,0
1984-07-23,3.1414,3.2211,3.105,3.1773,528218,0
1984-07-24,3.1773,3.2211,3.1414,3.1773,400439,0
1984-07-25,3.1414,3.2211,3.105,3.2211,543659,0
1984-07-26,3.2211,3.2211,3.1414,3.2211,575502,0
1984-07-27,3.1773,3.2211,3.1414,3.1773,498721,0
1984-07-30,3.2211,3.2211,3.1414,3.1773,524500,0
1984-07-31,3.1773,3.1773,3.105,3.105,502029,0
1984-08-01,3.1414,3.1414,3.105,3.1414,623469,0
1984-08-02,3.1414,3.1773,3.105,3.1773,741745,0
1984-08-03,3.1414,3.4099,3.0687,3.366,2078696,0
1984-08-06,3.4099,3.4823,3.2211,3.4099,620028,0
1984-08-07,3.4099,3.4823,3.4099,3.446,353709,0
1984-08-08,3.446,3.4823,3.4099,3.4099,338408,0
1984-08-09,3.446,3.598,3.446,3.5622,526704,0
1984-08-10,3.6344,3.6709,3.598,3.6344,736781,0
1984-08-13,3.6344,3.6344,3.598,3.6344,351094,0
1984-08-14,3.6344,3.6709,3.6344,3.6709,379207,0
1984-08-15,3.6709,3.6709,3.6344,3.6344,281340,0
1984-08-16,3.6709,3.6709,3.6344,3.6344,269210,0
1984-08-17,3.6709,3.7071,3.6344,3.6709,197118,0
1984-08-20,3.6709,3.7507,3.6344,3.7071,347232,0
1984-08-21,3.7507,3.9029,3.7071,3.8596,652006,0
1984-08-22,3.8596,3.9029,3.7507,3.8231,513887,0
1984-08-23,3.7869,3.8231,3.7071,3.7507,366808,0
1984-08-24,3.7507,3.7869,3.7071,3.7507,179748,0
1984-08-27,3.7071,3.7507,3.6344,3.6709,530564,0
1984-08-28,3.6709,3.7507,3.6709,3.7507,230200,0
1984-08-29,3.7071,3.7507,3.7071,3.7507,299265,0
1984-08-30,3.7071,3.7869,3.7071,3.7869,176163,0
1984-08-31,3.7869,3.7869,3.7507,3.7869,177959,0
1984-09-04,3.7869,3.7869,3.7507,3.7869,330689,0
1984-09-05,3.8231,3.8231,3.7869,3.8231,411192,0
1984-09-06,3.6344,3.8231,3.257,3.4099,2274437,0
1984-09-07,3.4099,3.4823,3.3296,3.4823,6256768,0
1984-09-10,3.4242,3.4603,3.3807,3.4242,792471,0
1984-09-11,3.4242,3.4603,3.3807,3.3807,514987,0
1984-09-12,3.3807,3.4603,3.3807,3.4603,323937,0
1984-09-13,3.4603,3.5037,3.4242,3.5037,362948,0
1984-09-14,3.4603,3.5399,3.4603,3.5037,374248,0
1984-09-17,3.5399,3.5838,3.5037,3.5838,373695,0
1984-09-18,3.5838,3.6998,3.5399,3.6562,423595,0
1984-09-19,3.6998,3.736,3.6562,3.736,408575,0
1984-09-20,3.736,3.7797,3.736,3.7797,482871,0
1984-09-21,3.7797,3.8159,3.6201,3.6998,507267,0
1984-09-24,3.6998,3.8159,3.6998,3.736,400165,0
1984-09-25,3.736,3.7797,3.736,3.736,288372,0
1984-09-26,3.736,4.055,3.4242,3.7797,768898,0
1984-09-27,3.7797,3.8159,3.736,3.8159,510991,0
1984-09-28,3.7797,3.8596,3.7797,3.8596,428973,0
1984-10-01,3.8596,3.8959,3.7797,3.8159,874350,0
1984-10-02,3.7797,3.8159,3.736,3.736,473357,0
1984-10-03,3.736,3.8159,3.6998,3.8159,314839,0
1984-10-04,3.7797,3.8596,3.7797,3.8159,235579,0
1984-10-05,3.8159,3.8596,3.7797,3.8596,269484,0
1984-10-08,3.8159,3.8596,3.8159,3.8596,263006,0
1984-10-09,3.8596,3.9319,3.8159,3.8959,541588,0
1984-10-10,3.8959,3.9755,3.8596,3.8596,393135,0
1984-10-11,3.8959,3.9319,3.5838,3.9319,428283,0
1984-10-12,3.9319,4.0117,3.8959,4.0117,622368,0
1984-10-15,4.0117,4.055,3.9755,4.0117,658207,0
1984-10-16,4.0117,4.055,3.9755,4.0117,1088695,0
1984-10-17,4.0117,4.055,3.9755,4.055,323107,0
1984-10-18,4.055,4.1351,4.0117,4.1351,1088284,0
1984-10-19,4.2077,4.331,4.1351,4.1351,797985,0
1984-10-22,4.1711,4.1711,4.0917,4.1711,352882,0
1984-10-23,4.1711,4.2077,4.1351,4.1711,596591,0
1984-10-24,4.1711,4.1711,4.1351,4.1351,399334,0
1984-10-25,4.1351,4.1711,4.0917,4.0917,480251,0
1984-10-26,4.1351,4.1351,4.055,4.0917,506578,0
1984-10-29,4.0917,4.0917,3.8959,4.055,296643,0
1984-10-30,4.055,4.1351,4.0117,4.1351,407052,0
1984-10-31,4.1351,4.1351,4.055,4.0917,370392,0
1984-11-01,4.0917,4.1351,4.055,4.1351,552205,0
1984-11-02,4.1351,4.1351,4.055,4.055,388444,0
1984-11-05,4.0917,4.1351,4.0117,4.1351,530150,0
1984-11-06,4.1351,4.2077,4.0917,4.2077,503545,0
1984-11-07,4.2077,4.2875,4.1711,4.2077,518845,0
1984-11-08,4.2077,4.2875,4.2077,4.251,584600,0
1984-11-09,4.251,4.4107,4.251,4.251,400024,0
1984-11-12,4.2875,4.2875,4.1351,4.2077,487279,0
1984-11-13,4.1711,4.331,4.1351,4.2077,441379,0
1984-11-14,4.2077,4.2077,4.0917,4.1711,734576,0
1984-11-15,4.1711,4.1711,4.0917,4.1351,326829,0
1984-11-16,4.1351,4.1351,4.0917,4.0917,289058,0
1984-11-19,4.0917,4.0917,4.055,4.055,316631,0
1984-11-20,4.0917,4.0917,4.055,4.0917,314974,0
1984-11-21,4.0917,4.0917,4.055,4.0917,384036,0
1984-11-23,4.1351,4.251,4.0917,4.2077,295263,0
1984-11-26,4.2077,4.251,4.2077,4.251,471980,0
1984-11-27,4.251,4.2875,4.1711,4.251,1339297,0
1984-11-28,4.2875,4.331,4.251,4.2875,289886,0
1984-11-29,4.2875,4.331,4.251,4.331,289334,0
1984-11-30,4.331,4.3673,4.2875,4.3673,627468,0
1984-12-03,4.3673,4.4107,4.331,4.4107,420426,0
1984-12-04,4.4107,4.4107,4.331,4.4107,2209650,0
1984-12-05,4.3456,4.3456,4.2657,4.3093,492245,0
1984-12-06,4.3093,4.3093,4.2295,4.2295,3016043,0
1984-12-07,4.2657,4.2657,4.2295,4.2657,2114537,0
1984-12-10,4.2657,4.2657,4.2295,4.2295,2839601,0
1984-12-11,4.2657,4.3456,4.2295,4.3456,488381,0
1984-12-12,4.3093,4.3456,4.2657,4.3093,349021,0
1984-12-13,4.3093,4.3889,4.2657,4.3456,310426,0
1984-12-14,4.3093,4.3456,4.2657,4.2657,240815,0
1984-12-17,4.3456,4.4324,4.3093,4.3889,714172,0
1984-12-18,4.4686,4.5924,4.4686,4.5924,740367,0
1984-12-19,4.5485,4.5924,4.4686,4.5123,552895,0
1984-12-20,4.5123,4.5123,4.4686,4.5123,321593,0
1984-12-21,4.4686,4.5123,4.3889,4.4686,440413,0
1984-12-24,4.4686,4.5123,4.4324,4.5123,135500,0
1984-12-26,4.5123,4.5123,4.4324,4.5123,170372,0
1984-12-27,4.5123,4.5123,4.4324,4.4686,233371,0
1984-12-28,4.4686,4.4686,4.3889,4.3889,245638,0
1984-12-31,4.4324,4.4686,4.3456,4.4686,443032,0
1985-01-02,4.4686,4.5485,4.4324,4.5485,356881,0
1985-01-03,4.5485,4.5485,4.4686,4.5123,427730,0
1985-01-04,4.5123,4.5123,4.4686,4.4686,419186,0
1985-01-07,4.4324,4.4324,4.1424,4.2657,1100278,0
1985-01-08,4.2657,4.3889,4.2295,4.3456,533735,0
1985-01-09,4.3456,4.4686,4.3456,4.4324,427322,0
1985-01-10,4.4686,4.5123,4.4324,4.5123,358667,0
1985-01-11,4.5123,4.5123,4.4686,4.5123,384862,0
1985-01-14,4.5123,4.5123,4.3093,4.3456,3141480,0
1985-01-15,4.3093,4.3456,4.2295,4.3456,827620,0
1985-01-16,4.3093,4.3456,4.2657,4.3093,654211,0
1985-01-17,4.3456,4.3456,4.3093,4.3456,539804,0
1985-01-18,4.3456,4.3889,4.3093,4.3889,474324,0
1985-01-21,4.3456,4.4324,4.3093,4.4324,575367,0
1985-01-22,4.4686,4.4686,4.3456,4.4324,686193,0
1985-01-23,4.4324,4.4324,4.3889,4.4324,499409,0
1985-01-24,4.4324,4.4324,4.3889,4.3889,563509,0
1985-01-25,4.4324,4.5123,4.3889,4.4324,559512,0
1985-01-28,4.4324,4.4324,4.2657,4.3889,503408,0
1985-01-29,4.4324,4.4686,4.3889,4.4686,425663,0
1985-01-30,4.4686,4.5123,4.3456,4.4686,555378,0
1985-01-31,4.5123,4.5123,4.4324,4.4686,341444,0
1985-02-01,4.4686,4.5123,4.4324,4.5123,363085,0
1985-02-04,4.5123,4.5123,4.4686,4.5123,395752,0
1985-02-05,4.5123,4.5485,4.4686,4.5123,389963,0
1985-02-06,4.5123,4.5485,4.4686,4.4686,1145491,0
1985-02-07,4.5485,4.5924,4.5123,4.5485,543659,0
1985-02-08,4.5485,4.5924,4.5485,4.5924,408983,0
1985-02-11,4.5924,4.5924,4.5485,4.5924,316351,0
1985-02-12,4.5924,4.6359,4.5485,4.6359,323937,0
1985-02-13,4.6359,4.672,4.5924,4.672,982419,0
1985-02-14,4.672,4.7515,4.672,4.7154,642495,0
1985-02-15,4.7154,4.7515,4.672,4.7154,540493,0
1985-02-19,4.672,4.7154,4.6359,4.7154,417670,0
1985-02-20,4.7154,4.7154,4.6359,4.672,319521,0
1985-02-21,4.7154,4.7154,4.672,4.7154,837546,0
1985-02-22,4.7154,4.7515,4.672,4.7154,377833,0
1985-02-25,4.672,4.7154,4.6359,4.7154,380591,0
1985-02-26,4.6359,4.7154,4.6359,4.7154,430074,0
1985-02-27,4.7154,4.7154,4.6359,4.672,389963,0
1985-02-28,4.672,4.672,4.6359,4.672,1068575,0
1985-03-01,4.672,4.7154,4.6359,4.7154,400024,0
1985-03-04,4.7154,4.7515,4.672,4.7154,741055,0
1985-03-05,4.5268,4.8606,4.36,4.36,1963322,0
1985-03-06,4.36,4.4833,4.36,4.4833,7581456,0
1985-03-07,4.4833,4.4833,4.36,4.4036,2781704,0
1985-03-08,4.36,4.4471,4.36,4.4036,2388845,0
1985-03-11,4.4036,4.4471,4.36,4.36,1680330,0
1985-03-12,4.36,4.4833,4.36,4.4471,480665,0
1985-03-13,4.4471,4.4833,4.36,4.36,438898,0
1985-03-14,4.4036,4.4036,4.36,4.36,311665,0
1985-03-15,4.36,4.4471,4.36,4.4036,597833,0
1985-03-18,4.4036,4.4471,4.36,4.4471,357845,0
1985-03-19,4.4471,4.4833,4.4036,4.4471,560060,0
1985-03-20,4.4833,4.4833,4.4036,4.4471,487555,0
1985-03-21,4.4471,4.4833,4.4036,4.4471,260388,0
1985-03-22,4.4833,4.5268,4.4471,4.5268,270178,0
1985-03-25,4.5268,4.5268,4.4833,4.5268,340338,0
1985-03-26,4.4833,4.5268,4.4833,4.5268,227582,0
1985-03-27,4.4833,4.5703,4.4833,4.5703,438898,0
1985-03-28,4.5268,4.5703,4.4036,4.5268,439862,0
1985-03-29,4.5703,4.5703,4.5268,4.5703,420703,0
1985-04-01,4.6138,4.6138,4.5703,4.5703,334413,0
1985-04-02,4.6138,4.6935,4.5703,4.6575,494034,0
1985-04-03,4.6935,4.6935,4.6138,4.6138,278584,0
1985-04-04,4.6935,4.6935,4.6138,4.6935,286581,0
1985-04-08,4.6575,4.6935,4.6138,4.6935,340890,0
1985-04-09,4.6935,4.6935,4.6138,4.6575,759798,0
1985-04-10,4.6575,4.7372,4.6575,4.7372,278032,0
1985-04-11,4.6935,4.7808,4.6935,4.7372,404023,0
1985-04-12,4.7372,4.7808,4.6575,4.6935,639875,0
1985-04-15,4.6935,4.6935,4.6138,4.6575,784611,0
1985-04-16,4.6935,4.6935,4.6138,4.6575,408848,0
1985-04-17,4.6575,4.7372,4.6575,4.6935,351366,0
1985-04-18,4.7372,4.7372,4.6575,4.6935,603484,0
1985-04-19,4.6935,4.7372,4.6575,4.7372,275968,0
1985-04-22,4.7372,4.7372,4.6575,4.7372,494176,0
1985-04-23,4.6935,4.7372,4.6575,4.7372,1094215,0
1985-04-24,4.7372,4.7372,4.6138,4.6935,1046103,0
1985-04-25,4.6935,4.6935,4.6575,4.6935,390930,0
1985-04-26,4.6138,4.6575,4.4036,4.4471,1056302,0
1985-04-29,4.4036,4.4471,4.0701,4.36,1485967,0
1985-04-30,4.36,4.4833,4.3165,4.3165,858220,0
1985-05-01,4.36,4.4471,4.3165,4.4036,1235361,0
1985-05-02,4.4036,4.4471,4.36,4.4036,1052303,0
1985-05-03,4.4471,4.4833,4.4036,4.4833,515949,0
1985-05-06,4.4471,4.5703,4.4471,4.5703,418911,0
1985-05-07,4.5703,4.6138,4.4833,4.6138,375628,0
1985-05-08,4.6138,4.6138,4.5268,4.6138,1114337,0
1985-05-09,4.6138,4.6138,4.5268,4.5703,895304,0
1985-05-10,4.5703,4.6575,4.5703,4.6575,602795,0
1985-05-13,4.6575,4.6575,4.6138,4.6138,609134,0
1985-05-14,4.6575,4.6575,4.6138,4.6138,397542,0
1985-05-15,4.6575,4.6935,4.6138,4.6138,1098622,0
1985-05-16,4.6575,4.6935,4.6138,4.6935,1137771,0
1985-05-17,4.6575,4.7372,4.6575,4.6935,1318894,0
1985-05-20,4.7372,4.9474,4.7372,4.8606,2241353,0
1985-05-21,4.8606,4.904,4.7808,4.7808,1041694,0
1985-05-22,4.7372,4.7808,4.6935,4.7372,1531454,0
1985-05-23,4.7372,4.7372,4.6935,4.7372,1104690,0
1985-05-24,4.6935,4.7372,4.6575,4.6935,529873,0
1985-05-28,4.6935,4.7372,4.6575,4.7372,386380,0
1985-05-29,4.6935,4.7372,4.6575,4.6935,524089,0
1985-05-30,4.7372,4.8244,4.6935,4.7808,1303460,0
1985-05-31,4.8244,4.8244,4.7808,4.7808,4486844,0
1985-06-03,4.8606,4.8606,4.8244,4.8606,5065794,0
1985-06-04,4.8027,4.8459,4.7591,4.8027,2114537,0
1985-06-05,4.8027,4.8894,4.8027,4.8894,938035,0
1985-06-06,4.8459,4.8894,4.8027,4.8459,1074772,0
1985-06-07,4.8894,4.8894,4.7591,4.8027,1247770,0
1985-06-10,4.8459,4.8894,4.8027,4.8459,466467,0
1985-06-11,4.8894,4.9329,4.8459,4.9329,483420,0
1985-06-12,4.9329,4.9329,4.8894,4.8894,1390854,0
1985-06-13,4.9329,4.9767,4.8894,4.9329,1188910,0
1985-06-14,4.9329,4.9767,4.8459,4.9767,722029,0
1985-06-17,4.9767,5.02,4.9329,4.9767,611755,0
1985-06-18,5.02,5.1509,4.9767,5.1509,1070502,0
1985-06-19,5.1509,5.1941,5.1071,5.1509,1787845,0
1985-06-20,5.1509,5.2739,5.1071,5.1941,1184084,0
1985-06-21,5.1071,5.1071,4.9329,4.9767,276,0
1985-06-24,4.8894,4.9329,4.8027,4.8894,1085391,0
1985-06-25,4.8894,5.0639,4.8894,4.9767,1022396,0
1985-06-26,4.9329,4.9767,4.8027,4.9767,600040,0
1985-06-27,4.9767,4.9767,4.8894,4.9329,838646,0
1985-06-28,4.7591,4.9767,4.7591,4.9767,644975,0
1985-07-01,4.9767,5.1071,4.9329,4.9767,727821,0
1985-07-02,4.9767,5.02,4.8894,4.9767,525328,0
1985-07-03,4.9767,5.0639,4.9329,5.0639,499273,0
1985-07-05,5.0639,5.1071,5.02,5.02,295817,0
1985-07-08,5.0639,5.1509,5.02,5.1071,484664,0
1985-07-09,5.1071,5.1941,5.0639,5.1071,611619,0
1985-07-10,5.1071,5.1941,5.0639,5.1071,654900,0
1985-07-11,5.1941,5.1941,5.1071,5.1941,1096003,0
1985-07-12,5.1941,5.1941,5.1071,5.1941,1057404,0
1985-07-15,5.1941,5.1941,5.1509,5.1509,523667,0
1985-07-16,5.1941,5.2739,5.1071,5.1509,694046,0
1985-07-17,5.1941,5.2303,5.1509,5.1941,641117,0
1985-07-18,5.1941,5.1941,5.1071,5.1071,1174157,0
1985-07-19,5.1509,5.1509,5.0639,5.1071,1101654,0
1985-07-22,5.0639,5.1509,5.0639,5.1071,595214,0
1985-07-23,5.1509,5.1941,5.02,5.1071,770553,0
1985-07-24,5.0639,5.4047,5.02,5.02,416290,0
1985-07-25,5.02,5.1071,5.02,5.02,436967,0
1985-07-26,5.02,5.02,4.8894,4.8894,1371554,0
1985-07-29,4.8894,4.9329,4.7591,4.8459,1268170,0
1985-07-30,4.8027,4.8459,4.7591,4.8459,1246118,0
1985-07-31,4.8459,4.8459,3.8523,4.1059,5377319,0
1985-08-01,4.0625,4.1495,4.0264,4.0264,4431708,0
1985-08-02,4.0264,4.0625,3.8087,3.8523,4147748,0
1985-08-05,3.8523,4.2368,3.8523,4.1495,2792731,0
1985-08-06,4.1495,4.1495,4.0264,4.0625,1488723,0
1985-08-07,4.0625,4.1495,4.0264,4.1059,1383961,0
1985-08-08,4.1059,4.2368,4.0625,4.1929,825828,0
1985-08-09,4.1929,4.3238,4.1495,4.2801,1779575,0
1985-08-12,4.3238,4.3238,4.1929,4.1929,1743734,0
1985-08-13,3.8087,3.8523,3.6344,3.8087,4768051,0
1985-08-14,3.8087,3.8087,3.5037,3.5473,3688723,0
1985-08-15,3.5473,3.7215,3.5473,3.6779,2325438,0
1985-08-16,3.5473,3.6779,2.8146,3.1557,7305768,0
1985-08-19,3.1122,3.1995,3.0252,3.1995,4364162,0
1985-08-20,3.1995,3.5037,3.0252,3.4603,2751383,0
1985-08-21,3.4603,3.6344,3.4171,3.6344,2278571,0
1985-08-22,3.6344,3.6344,3.4603,3.4603,1326067,0
1985-08-23,3.4603,3.5037,3.4171,3.4603,999784,0
1985-08-26,3.4171,3.4603,3.0687,3.1122,2048372,0
1985-08-27,3.0252,3.4171,2.9016,3.0687,3018797,0
1985-08-28,3.0687,3.2864,3.0252,3.1122,1758899,0
1985-08-29,3.0687,3.2864,2.9815,3.2428,2303385,0
1985-08-30,3.2864,3.3733,3.0252,3.3296,2095238,0
1985-09-03,3.3733,3.4171,3.2864,3.3296,1079461,0
1985-09-04,3.3296,3.4171,3.2864,3.3296,869800,0
1985-09-05,3.3296,3.3733,3.2428,3.2428,691016,0
1985-09-06,3.2864,3.4603,3.2864,3.4603,1098762,0
1985-09-09,3.4171,3.4171,3.2864,3.3733,641117,0
1985-09-10,3.3296,3.3733,3.1995,3.2428,809562,0
1985-09-11,3.2428,3.2864,3.1995,3.2428,584046,0
1985-09-12,3.1995,3.2428,3.0252,3.0252,1666542,0
1985-09-13,3.1122,3.4171,3.1122,3.1995,850501,0
1985-09-16,3.1557,3.1995,3.1122,3.1557,426079,0
1985-09-17,3.1557,3.1995,3.0687,3.1557,992344,0
1985-09-18,3.1557,3.2428,3.1122,3.1995,610241,0
1985-09-19,3.1995,3.2864,3.1995,3.2428,663585,0
1985-09-20,3.2428,3.2864,3.1995,3.1995,973460,0
1985-09-23,3.2428,3.2864,3.1557,3.1995,521190,0
1985-09-24,3.1557,3.2428,3.1557,3.1995,757734,0
1985-09-25,3.1995,3.1995,3.1557,3.1557,479977,0
1985-09-26,3.1995,3.2428,3.1557,3.2428,408848,0
1985-09-30,3.1557,3.1995,3.1122,3.1557,582257,0
1985-10-01,3.1557,3.4171,3.0687,3.1122,549726,0
1985-10-02,3.1122,3.1557,3.0252,3.0252,369697,0
1985-10-03,3.0252,3.1122,3.0252,3.0252,465362,0
1985-10-04,3.0252,3.0687,3.0252,3.0252,434351,0
1985-10-07,3.0252,3.0687,2.9815,3.0252,640978,0
1985-10-08,2.9815,3.0687,2.9381,2.9815,499136,0
1985-10-09,2.9381,3.0252,2.9381,2.9815,421666,0
1985-10-10,2.9381,3.4603,2.9381,3.4603,3426816,0
1985-10-11,3.4603,3.4603,3.3296,3.3733,1040037,0
1985-10-14,3.3296,3.3733,3.1995,3.2864,365291,0
1985-10-15,3.2864,3.2864,3.1557,3.2864,822244,0
1985-10-16,3.2428,3.3296,3.2428,3.2864,520087,0
1985-10-17,3.2864,3.3296,3.2428,3.3296,657103,0
1985-10-18,3.2864,3.3296,2.9381,3.2864,548623,0
1985-10-21,3.2864,3.3296,3.2864,3.2864,322418,0
1985-10-22,3.2864,3.3733,3.2864,3.3733,978696,0
1985-10-23,3.3296,3.3733,3.1995,3.2864,744501,0
1985-10-24,3.2428,3.2864,3.1995,3.1995,508787,0
1985-10-25,3.1995,3.2864,3.1557,3.2864,555378,0
1985-10-28,3.2428,3.3296,3.1995,3.2428,502855,0
1985-10-29,3.2428,3.2864,2.9381,3.2428,305463,0
1985-10-30,3.1995,3.2428,3.1995,3.2428,428699,0
1985-10-31,3.1995,3.2428,3.1122,3.1557,511682,0
1985-11-01,3.1557,3.1995,3.0687,3.1122,604311,0
1985-11-04,3.1122,3.1122,2.9815,3.0687,648559,0
1985-11-05,3.0687,3.1557,3.0252,3.1122,702319,0
1985-11-06,3.0687,3.2864,3.0687,3.2864,1063337,0
1985-11-07,3.2864,3.2864,3.1995,3.2428,428699,0
1985-11-08,3.1995,3.2428,3.1995,3.2428,569298,0
1985-11-11,3.1995,3.2428,3.1557,3.1995,412842,0
1985-11-12,3.1995,3.2428,3.1557,3.2428,609962,0
1985-11-13,3.1995,3.2428,3.1557,3.1557,882621,0
1985-11-14,3.1557,3.3733,3.1122,3.3733,1392231,0
1985-11-15,3.4603,3.5909,3.4171,3.5037,3242109,0
1985-11-18,3.5037,3.5473,3.4603,3.5037,1078635,0
1985-11-19,3.5037,3.5473,3.4171,3.4171,1331855,0
1985-11-20,3.4171,3.4603,3.3296,3.3733,709073,0
1985-11-21,3.4171,3.4603,3.3296,3.3733,847744,0
1985-11-22,3.4171,3.4603,3.3296,3.3733,752493,0
1985-11-25,3.3733,3.4171,3.3296,3.3733,691016,0
1985-11-26,3.3733,3.3733,3.3296,3.3733,481628,0
1985-11-27,3.3733,3.4603,3.3296,3.3733,584322,0
1985-11-29,3.3733,3.4171,3.3296,3.3733,478322,0
1985-12-02,3.3296,3.3733,3.2864,3.3296,619752,0
1985-12-03,3.2864,3.3296,3.2428,3.3296,860703,0
1985-12-04,3.2864,3.4603,3.2864,3.4171,2275811,0
1985-12-05,3.4603,3.5037,3.4171,3.4603,2377820,0
1985-12-06,3.4603,3.5037,3.4603,3.5037,967256,0
1985-12-09,3.5037,3.6344,3.4603,3.5909,1113094,0
1985-12-10,3.5909,3.6344,3.5473,3.5909,1612784,0
1985-12-11,3.5909,3.765,3.5909,3.7215,1778194,0
1985-12-12,3.6779,3.7215,3.5909,3.6344,604862,0
1985-12-13,3.6344,3.6344,3.5909,3.6344,622368,0
1985-12-16,3.6344,3.6779,3.5909,3.6344,953059,0
1985-12-17,3.6779,3.6779,3.6344,3.6344,1174023,0
1985-12-18,3.6779,3.6779,3.5909,3.5909,757456,0
1985-12-19,3.5909,3.6344,3.5473,3.5909,1281402,0
1985-12-20,3.6344,3.6779,3.5473,3.6344,1433584,0
1985-12-23,3.5909,3.6779,3.5909,3.5909,725477,0
1985-12-24,3.5909,3.6779,3.5909,3.6344,1535587,0
1985-12-26,3.6344,3.7215,3.6344,3.7215,663722,0
1985-12-27,3.7215,3.765,3.6779,3.7215,780890,0
1985-12-30,3.6779,3.7215,3.6344,3.6779,777445,0
1985-12-31,3.6779,3.7215,3.6779,3.6779,1023498,0
1986-01-02,3.6779,3.8087,3.6779,3.765,736640,0
1986-01-03,3.7215,3.8959,3.7215,3.8959,1502504,0
1986-01-06,3.8959,3.8959,3.8087,3.8959,459024,0
1986-01-07,3.8523,4.0264,3.8523,3.983,1461152,0
1986-01-08,4.0264,4.0264,3.8087,3.8087,1102482,0
1986-01-09,3.765,3.8087,3.7215,3.765,1100965,0
1986-01-10,3.765,3.8087,3.7215,3.765,322695,0
1986-01-13,3.7215,3.765,3.6344,3.7215,551788,0
1986-01-14,3.6779,3.8959,3.6779,3.8523,1072570,0
1986-01-15,3.8523,3.8523,3.8087,3.8523,513472,0
1986-01-16,3.8087,3.9393,3.8087,3.8087,635601,0
1986-01-17,3.8523,3.983,3.8523,3.9393,1158445,0
1986-01-20,3.9393,3.9393,3.8087,3.8959,406230,0
1986-01-21,3.8959,3.9393,3.8087,3.8523,448407,0
1986-01-22,3.8959,3.9393,3.8523,3.8523,482871,0
1986-01-23,3.8523,3.8959,3.8523,3.8523,326416,0
1986-01-24,3.8523,3.8959,3.8523,3.8523,439448,0
1986-01-27,3.8959,4.0264,3.8959,3.983,1352532,0
1986-01-28,3.983,4.2368,3.983,4.2368,2687970,0
1986-01-29,4.1929,4.2368,4.0264,4.0625,998826,0
1986-01-30,4.0264,4.1495,4.0264,4.0625,463020,0
1986-01-31,4.0625,4.1059,4.0264,4.1059,821418,0
1986-02-03,4.0625,4.1495,4.0264,4.1495,861671,0
1986-02-04,4.1059,4.1495,4.0264,4.0625,626231,0
1986-02-05,4.0625,4.1929,4.0625,4.0625,565441,0
1986-02-06,4.1059,4.1495,3.8523,4.1495,795915,0
1986-02-07,4.1059,4.1929,4.0625,4.1929,1212205,0
1986-02-10,4.1495,4.2368,4.1059,4.2368,1075466,0
1986-02-11,4.1929,4.2368,4.1495,4.2368,799364,0
1986-02-12,4.2368,4.2368,4.1495,4.1929,804048,0
1986-02-13,4.1929,4.2368,4.1495,4.2368,757871,0
1986-02-14,4.1929,4.2368,4.1495,4.2368,820036,0
1986-02-18,4.1929,4.3238,4.1495,4.3238,1461152,0
1986-02-19,4.2801,4.3238,4.1929,4.2368,648971,0
1986-02-20,4.1495,4.1929,4.1059,4.1929,875729,0
1986-02-21,4.1929,4.1929,4.1495,4.1929,507132,0
1986-02-24,4.1495,4.1929,4.1059,4.1495,525601,0
1986-02-25,4.1495,4.1495,4.1059,4.1059,489211,0
1986-02-26,4.1059,4.1495,4.0625,4.1495,1109514,0
1986-02-27,4.1059,4.2368,4.1059,4.2368,984623,0
1986-02-28,4.2801,4.2801,4.1059,4.1495,1138597,0
1986-03-03,4.1495,4.1495,4.0264,4.1059,685228,0
1986-03-04,4.1495,4.1929,4.1059,4.1059,942997,0
1986-03-05,4.1059,4.1495,3.8959,4.1059,1612784,0
1986-03-06,4.1495,4.1495,4.0625,4.0625,1023358,0
1986-03-07,4.0625,4.1495,4.0625,4.0625,568884,0
1986-03-10,4.1059,4.1059,4.0625,4.0625,448134,0
1986-03-11,4.0625,4.1929,4.0625,4.1495,1199249,0
1986-03-12,4.1495,4.4107,4.1059,4.1495,1888471,0
1986-03-13,4.1059,4.1929,4.0625,4.1495,1095587,0
1986-03-14,4.1059,4.1929,4.1059,4.1495,2049752,0
1986-03-17,4.1495,4.1495,4.1059,4.1059,610241,0
1986-03-18,4.1495,4.1495,4.1059,4.1495,1156105,0
1986-03-19,4.1495,4.1495,4.1059,4.1495,745049,0
1986-03-20,4.1495,4.2368,4.1059,4.1495,1406016,0
1986-03-21,4.1929,4.3673,4.1495,4.3238,3127696,0
1986-03-24,4.3673,4.5414,4.3673,4.4981,3599124,0
1986-03-25,4.4981,4.6286,4.4981,4.4981,1378447,0
1986-03-26,4.5414,4.7154,4.4981,4.672,2160025,0
1986-03-27,4.7154,4.7591,4.5414,4.585,2150374,0
1986-03-31,4.585,4.6286,4.5414,4.5414,1041415,0
1986-04-01,4.6286,4.672,4.5414,4.5414,921219,0
1986-04-02,4.5414,4.6286,4.5414,4.585,1342470,0
1986-04-03,4.585,4.7154,4.585,4.6286,1681705,0
1986-04-04,4.6286,4.7154,4.585,4.585,1102341,0
1986-04-07,4.4107,4.7591,4.4107,4.4543,636016,0
1986-04-08,4.5414,4.672,4.5414,4.672,1571429,0
1986-04-09,4.6286,4.7154,4.585,4.6286,899575,0
1986-04-10,4.6286,4.672,4.585,4.672,841266,0
1986-04-11,4.6286,4.9767,4.585,4.585,591213,0
1986-04-14,4.6286,4.6286,4.5414,4.5414,456267,0
1986-04-15,4.585,4.672,4.5414,4.6286,966569,0
1986-04-16,4.6286,4.7154,4.6286,4.6286,680816,0
1986-04-17,4.6286,4.7591,4.6286,4.7154,1024878,0
1986-04-18,4.672,4.7591,4.672,4.672,689775,0
1986-04-21,4.672,4.7591,4.672,4.7154,571919,0
1986-04-22,4.7154,4.7591,4.672,4.7154,1943609,0
1986-04-23,4.7591,4.7591,4.672,4.672,918184,0
1986-04-24,4.672,4.7591,4.672,4.7591,934727,0
1986-04-25,4.7154,4.8027,4.7154,4.7154,819212,0
1986-04-28,4.7154,4.7591,4.6286,4.672,745322,0
1986-04-29,4.585,4.585,4.3238,4.4981,2485342,0
1986-04-30,4.4981,4.5414,4.2368,4.3238,1640349,0
1986-05-01,4.2801,4.4543,4.2801,4.3673,940929,0
1986-05-02,4.3673,4.4543,4.3673,4.4543,706039,0
1986-05-05,4.4543,4.585,4.4107,4.5414,816451,0
1986-05-06,4.6286,4.672,4.5414,4.5414,875729,0
1986-05-07,4.5414,4.6286,4.4981,4.5414,622094,0
1986-05-08,4.5414,4.6286,4.5414,4.5414,619472,0
1986-05-09,4.5414,4.5414,4.4543,4.4543,847329,0
1986-05-12,4.4543,4.4981,4.4107,4.4107,342404,0
1986-05-13,4.3673,4.4543,4.3238,4.3673,941892,0
1986-05-14,4.3673,4.4107,4.3238,4.3673,459159,0
1986-05-15,4.3673,4.4543,4.3673,4.3673,472532,0
1986-05-16,4.3673,4.4107,4.3673,4.4107,399334,0
1986-05-19,4.3673,4.4107,4.3238,4.3238,561855,0
1986-05-20,4.3238,4.3673,4.2801,4.3673,610377,0
1986-05-21,4.3238,4.3673,4.1929,4.2368,399886,0
1986-05-22,4.2368,4.3673,4.2368,4.3673,930451,0
1986-05-23,4.3238,4.4107,4.3238,4.3673,456267,0
1986-05-27,4.3673,4.4543,4.3238,4.4107,624024,0
1986-05-28,4.4107,4.4981,4.4107,4.4543,1148385,0
1986-05-29,4.4107,4.5414,4.4107,4.4981,752219,0
1986-05-30,4.4981,4.585,4.4981,4.585,1102482,0
1986-06-02,4.4981,4.585,4.4981,4.5414,578808,0
1986-06-03,4.5414,4.585,4.5414,4.585,796053,0
1986-06-04,4.585,4.6286,4.4981,4.4981,666066,0
1986-06-05,4.5414,4.585,4.4981,4.5414,478044,0
1986-06-06,4.5414,4.585,4.4981,4.5414,401129,0
1986-06-09,4.5414,4.585,4.4543,4.4543,545176,0
1986-06-10,4.4543,4.4543,4.3673,4.4107,427598,0
1986-06-11,4.4107,4.4107,4.3673,4.4107,312081,0
1986-06-12,4.3673,4.4981,4.3673,4.4543,598107,0
1986-06-13,4.4107,4.4981,4.4107,4.4543,503545,0
1986-06-16,4.4107,4.4543,4.4107,4.4543,490311,0
1986-06-17,4.4107,4.4981,4.4107,4.4107,381692,0
1986-06-18,4.3673,4.4543,4.3238,4.4107,692119,0
1986-06-19,4.4981,4.4981,4.4107,4.4107,699288,0
1986-06-20,4.4107,4.4981,4.4107,4.4981,876832,0
1986-06-23,4.4543,4.4981,4.4107,4.4107,332758,0
1986-06-24,4.4107,4.4543,4.4107,4.4107,681228,0
1986-06-25,4.4107,4.4981,4.4107,4.4981,1516294,0
1986-06-26,4.4543,4.4981,4.4107,4.4543,422223,0
1986-06-27,4.4107,4.4981,4.4107,4.4543,942168,0
1986-06-30,4.4543,4.4981,4.4543,4.4981,587768,0
1986-07-01,4.4981,4.5414,4.4543,4.4981,775099,0
1986-07-02,4.4543,4.4981,4.4543,4.4981,561855,0
1986-07-03,4.4981,4.4981,4.4543,4.4981,383345,0
1986-07-07,4.4543,4.4981,4.4107,4.4543,1117369,0
1986-07-08,4.4107,4.4107,4.4107,4.4107,915843,0
1986-07-09,4.3673,4.4107,4.2801,4.3673,693222,0
1986-07-10,4.3673,4.3673,4.2368,4.3238,584046,0
1986-07-11,4.3238,4.4543,4.3238,4.3673,1217582,0
1986-07-14,4.4107,4.4543,4.3673,4.3673,479977,0
1986-07-15,4.3673,4.4543,4.3673,4.3673,752905,0
1986-07-16,4.3673,4.4107,4.3238,4.3673,551788,0
1986-07-17,4.3673,4.4107,4.3238,4.3238,629948,0
1986-07-18,4.3238,4.4107,4.3238,4.3238,769035,0
1986-07-21,4.3238,4.3673,4.3238,4.3238,380312,0
1986-07-22,4.3673,4.5414,4.3673,4.4543,1723058,0
1986-07-23,4.4981,4.5414,4.4543,4.5414,848020,0
1986-07-24,4.5414,4.672,4.4981,4.5414,1782331,0
1986-07-25,4.5414,4.672,4.5414,4.6286,636983,0
1986-07-28,4.585,4.6286,4.4543,4.5414,1006680,0
1986-07-29,4.5414,4.585,4.4981,4.5414,715274,0
1986-07-30,4.4981,4.4981,4.3673,4.4981,467568,0
1986-07-31,4.4981,4.4981,4.4107,4.4981,271004,0
1986-08-01,4.4981,4.5414,4.4543,4.4981,437793,0
1986-08-04,4.4543,4.4981,4.4107,4.4543,495413,0
1986-08-05,4.4543,4.4981,4.4107,4.4981,463434,0
1986-08-06,4.4543,4.4981,4.4543,4.4981,504785,0
1986-08-07,4.4543,4.4981,4.4543,4.4981,253910,0
1986-08-08,4.4981,4.4981,4.4543,4.4543,587219,0
1986-08-11,4.4543,4.4981,4.4543,4.4543,562129,0
1986-08-12,4.4981,4.672,4.4543,4.6286,1626564,0
1986-08-13,4.672,4.8894,4.672,4.8027,3035337,0
1986-08-14,4.8027,4.8459,4.7591,4.7591,972771,0
1986-08-15,4.7591,4.8027,4.7154,4.7591,1811283,0
1986-08-18,4.8027,5.02,4.7591,4.9767,3446116,0
1986-08-19,5.02,5.0639,4.9329,5.0639,1352945,0
1986-08-20,5.0639,5.1941,5.02,5.1509,3046370,0
1986-08-21,5.1509,5.1941,4.8459,5.1071,1571429,0
1986-08-22,5.0639,5.1071,4.9767,5.1071,942858,0
1986-08-25,5.0639,5.0639,4.9767,4.9767,488799,0
1986-08-26,4.9767,5.1071,4.9329,4.9329,847744,0
1986-08-27,4.9329,5.0639,4.8894,4.8894,466327,0
1986-08-28,4.8894,5.0639,4.8894,4.9329,687158,0
1986-08-29,4.9329,5.02,4.9329,4.9329,934588,0
1986-09-02,4.9767,5.02,4.8894,4.8894,888132,0
1986-09-03,4.8894,4.9329,4.8027,4.9329,489350,0
1986-09-04,4.8894,5.02,4.8894,5.02,761317,0
1986-09-05,4.9767,5.0639,4.9329,4.9329,558271,0
1986-09-08,4.8894,4.9767,4.8894,4.9329,672129,0
1986-09-09,4.9329,5.02,4.8894,4.9767,744361,0
1986-09-10,4.9767,5.02,4.8894,4.9329,427180,0
1986-09-11,4.9329,4.9329,4.585,4.672,1285674,0
1986-09-12,4.672,4.7591,4.4981,4.585,920941,0
1986-09-15,4.6286,4.6286,4.585,4.6286,528358,0
1986-09-16,4.585,4.6286,4.5414,4.6286,388585,0
1986-09-17,4.585,4.672,4.2368,4.2368,1194838,0
1986-09-18,4.1929,4.4543,4.1495,4.3238,1196355,0
1986-09-19,4.3673,4.3673,4.2368,4.3673,954022,0
1986-09-22,4.4107,4.4981,4.3673,4.4981,522432,0
1986-09-23,4.4981,4.4981,4.3673,4.3673,300915,0
1986-09-24,4.3673,4.5414,4.3673,4.4981,591627,0
1986-09-25,4.4981,4.585,4.4543,4.4543,331241,0
1986-09-26,4.4107,4.5414,4.4107,4.4543,370392,0
1986-09-29,4.4107,4.4543,4.3673,4.4107,313733,0
1986-09-30,4.4543,4.4981,4.4107,4.4981,436695,0
1986-10-01,4.4981,4.4981,4.4107,4.4543,340753,0
1986-10-02,4.4543,4.4543,4.3673,4.4543,517605,0
1986-10-03,4.4107,4.4107,4.3238,4.3673,178647,0
1986-10-06,4.3673,4.4107,4.2801,4.3673,384727,0
1986-10-07,4.3238,4.3673,4.2368,4.2801,519674,0
1986-10-08,4.2801,4.3673,4.2801,4.3238,513608,0
1986-10-09,4.3238,4.4543,4.2801,4.3673,441793,0
1986-10-10,4.3238,4.4107,4.3238,4.3673,360599,0
1986-10-13,4.3238,4.3673,4.2801,4.3673,449511,0
1986-10-14,4.3238,4.4107,4.2801,4.3238,424836,0
1986-10-15,4.3238,4.4107,4.2368,4.3673,512510,0
1986-10-16,4.4981,4.5414,4.3673,4.3673,1101520,0
1986-10-17,4.4107,4.4981,4.3238,4.4543,394376,0
1986-10-20,4.4107,4.4543,4.3238,4.3238,373008,0
1986-10-21,4.3238,4.4107,4.2801,4.3238,547656,0
1986-10-22,4.2801,4.3673,4.2801,4.3238,424973,0
1986-10-23,4.3673,4.4543,4.3238,4.4543,918044,0
1986-10-24,4.4107,4.4981,4.4107,4.4543,469497,0
1986-10-27,4.4543,4.4981,4.3673,4.4107,407883,0
1986-10-28,4.4107,4.5414,4.4107,4.4543,788193,0
1986-10-29,4.4543,4.585,4.4107,4.585,553444,0
1986-10-30,4.672,4.7154,4.5414,4.585,571919,0
1986-10-31,4.6286,4.7154,4.5414,4.7154,906876,0
1986-11-03,4.672,4.8027,4.6286,4.8027,627195,0
1986-11-04,4.7591,4.8894,4.672,4.7591,1122191,0
1986-11-05,4.7154,4.8459,4.672,4.8027,1010539,0
1986-11-06,4.8027,4.8894,4.7154,4.7591,704662,0
1986-11-07,4.7154,4.8027,4.672,4.8027,302568,0
1986-11-10,4.7154,4.7154,4.6286,4.7154,220828,0
1986-11-11,4.672,4.8027,4.6286,4.7591,421528,0
1986-11-12,4.7591,4.8027,4.7154,4.7154,432560,0
1986-11-13,4.7591,4.8027,4.672,4.7591,536080,0
1986-11-14,4.7154,4.7591,4.7154,4.7591,296504,0
1986-11-17,4.672,4.8027,4.672,4.7154,683987,0
1986-11-18,4.7591,4.8459,4.7154,4.7154,747532,0
1986-11-19,4.7591,4.7591,4.672,4.7591,384448,0
1986-11-20,4.7154,4.7591,4.672,4.7591,418496,0
1986-11-21,4.7154,4.7591,4.7154,4.7591,467981,0
1986-11-24,4.7154,4.8027,4.7154,4.8027,351642,0
1986-11-25,4.7154,4.7591,4.672,4.7591,672271,0
1986-11-26,4.7154,4.7591,4.672,4.7591,336618,0
1986-11-28,4.672,4.8027,4.672,4.8027,349436,0
1986-12-01,4.7591,4.7591,4.672,4.7591,522567,0
1986-12-02,4.8027,4.8027,4.7154,4.7154,746706,0
1986-12-03,4.7591,4.8027,4.7154,4.7591,1214411,0
1986-12-04,4.7154,4.8459,4.7154,4.8027,728233,0
1986-12-05,4.8027,4.8459,4.7591,4.8027,635191,0
1986-12-08,4.8027,4.8459,4.5414,4.8459,765727,0
1986-12-09,4.8459,4.8459,4.7591,4.7591,539660,0
1986-12-10,4.7591,4.8027,4.7154,4.7154,440829,0
1986-12-11,4.7154,4.8459,4.672,4.7591,960226,0
1986-12-12,4.7591,4.8027,4.7591,4.7591,517469,0
1986-12-15,4.7154,4.8027,4.7154,4.8027,485076,0
1986-12-16,4.8027,4.8459,4.7591,4.8459,522154,0
1986-12-17,4.8027,4.8027,4.7154,4.7154,618646,0
1986-12-18,4.7154,4.8027,4.7154,4.7154,488106,0
1986-12-19,4.7154,4.8027,4.672,4.8027,1345364,0
1986-12-22,4.7591,4.8459,4.7154,4.8027,962155,0
1986-12-23,4.8027,4.8459,4.7154,4.8027,949337,0
1986-12-24,4.7591,4.8027,4.7154,4.7591,273072,0
1986-12-26,4.7591,4.7591,4.7154,4.7154,198084,0
1986-12-29,4.7154,4.7591,4.585,4.672,373969,0
1986-12-30,4.6286,4.672,4.585,4.6286,588459,0
1986-12-31,4.6286,4.672,4.4981,4.5414,497757,0
1987-01-02,4.5414,4.7591,4.5414,4.7591,592729,0
1987-01-05,4.8027,4.8459,4.7591,4.8459,1166307,0
1987-01-06,4.8459,4.8459,4.7154,4.7154,892959,0
1987-01-07,4.7154,4.8027,4.7154,4.8027,547378,0
1987-01-08,4.8027,4.8459,4.585,4.8027,933209,0
1987-01-09,4.7591,4.8459,4.7591,4.8027,624850,0
1987-01-12,4.7591,4.8459,4.7591,4.8027,628434,0
1987-01-13,4.7591,4.9767,4.7591,4.8894,1984965,0
1987-01-14,4.9329,5.1509,4.9329,5.0639,1723058,0
1987-01-15,5.1071,5.1941,5.0639,5.0639,1695487,0
1987-01-16,5.1071,5.1509,4.9767,5.0639,808323,0
1987-01-19,5.02,5.0639,4.9329,4.9767,465088,0
1987-01-20,4.9767,5.1509,4.9767,5.1071,1378447,0
1987-01-21,5.1509,5.1941,5.1071,5.1509,784061,0
1987-01-22,5.1509,5.2739,5.1509,5.2303,1833336,0
1987-01-23,5.2303,5.3177,5.1941,5.2303,1984965,0
1987-01-26,5.2303,5.2739,5.1071,5.1941,1998751,0
1987-01-27,5.1509,5.2739,5.1509,5.2303,1392231,0
1987-01-28,5.2303,5.5788,5.2303,5.4916,3032583,0
1987-01-29,5.5351,5.6222,5.4483,5.4916,1819550,0
1987-01-30,5.4483,5.5351,5.4483,5.4916,806806,0
1987-02-02,5.4483,5.5351,5.4047,5.4483,1626564,0
1987-02-03,5.4483,5.5351,5.4047,5.4483,917358,0
1987-02-04,5.4483,5.5351,5.4483,5.5351,2081454,0
1987-02-05,5.5351,5.7094,5.4916,5.5351,1180365,0
1987-02-06,5.4916,5.5351,5.4916,5.4916,526433,0
1987-02-09,5.5351,5.5351,5.361,5.4483,523122,0
1987-02-10,5.361,5.361,5.2303,5.3177,1017433,0
1987-02-11,5.3177,5.4047,5.2739,5.4047,916943,0
1987-02-12,5.4047,5.4483,5.361,5.4047,832995,0
1987-02-13,5.361,5.4916,5.361,5.4483,512510,0
1987-02-17,5.4047,5.4916,5.361,5.4483,737054,0
1987-02-18,5.4483,5.5351,5.4047,5.4916,1392231,0
1987-02-19,5.4916,5.5351,5.4916,5.4916,647734,0
1987-02-20,5.5351,5.5351,5.4916,5.5351,916943,0
1987-02-23,5.4916,5.5351,5.4483,5.4916,519674,0
1987-02-24,5.4916,5.5788,5.4916,5.5788,1502504,0
1987-02-25,5.5351,5.5788,5.2739,5.3177,1488723,0
1987-02-26,5.1071,5.2303,5.0639,5.0639,4135342,0
1987-02-27,5.0639,5.1071,4.8894,4.9329,2467421,0
1987-03-02,4.9767,5.1941,4.9329,5.1941,2040101,0
1987-03-03,5.1509,5.1941,5.1071,5.1941,1791983,0
1987-03-04,5.1941,5.1941,5.02,5.1509,1461152,0
1987-03-05,5.1509,5.1941,5.0639,5.0639,1059609,0
1987-03-06,5.02,5.1509,4.9767,5.02,543382,0
1987-03-09,4.9767,5.02,4.9329,5.02,288511,0
1987-03-10,5.02,5.0639,4.9767,5.0639,820999,0
1987-03-11,5.02,5.0639,4.8459,4.9329,2453637,0
1987-03-12,4.8894,4.9329,4.7591,4.8027,942997,0
1987-03-13,4.8027,4.8459,4.7591,4.8027,610930,0
1987-03-16,4.8027,4.8027,4.6286,4.7154,469911,0
1987-03-17,4.672,4.8459,4.672,4.8459,2177945,0
1987-03-18,4.8894,4.9767,4.8027,4.8894,563509,0
1987-03-19,4.8894,4.8894,4.8027,4.8894,447581,0
1987-03-20,4.8894,4.8894,4.7591,4.8459,1303048,0
1987-03-23,4.8027,4.8027,4.672,4.8027,583219,0
1987-03-24,4.7591,4.8459,4.6286,4.8459,1571429,0
1987-03-25,4.8459,4.9767,4.7591,4.7591,2343359,0
1987-03-26,4.8027,4.8459,4.672,4.672,818934,0
1987-03-27,4.672,4.7154,4.6286,4.672,708795,0
1987-03-30,4.585,4.7154,4.4981,4.6286,439724,0
1987-03-31,4.672,4.7591,4.672,4.7154,623469,0
1987-04-01,4.672,4.7591,4.672,4.672,454471,0
1987-04-02,4.672,5.0639,4.672,4.8027,1654132,0
1987-04-03,4.7591,4.7591,4.7154,4.7154,1888471,0
1987-04-06,4.6286,4.6286,4.3238,4.4107,1695487,0
1987-04-07,4.3673,4.4107,4.2801,4.3673,1228057,0
1987-04-08,4.3673,4.3673,4.2368,4.2801,1001992,0
1987-04-09,4.1929,4.2368,4.1059,4.1929,684676,0
1987-04-10,4.1495,4.1929,4.1059,4.1929,436967,0
1987-04-13,4.1929,4.3673,4.1929,4.3673,887170,0
1987-04-14,4.3238,4.3238,3.983,4.1929,578948,0
1987-04-15,4.2368,4.2368,4.0264,4.1059,552342,0
1987-04-16,4.1495,4.2368,4.1059,4.1495,397131,0
1987-04-20,4.1495,4.1495,3.9393,3.9393,636983,0
1987-04-21,3.8959,4.1059,3.7215,4.1059,1557643,0
1987-04-22,4.1059,4.1929,3.983,4.0264,983797,0
1987-04-23,3.983,4.0625,3.983,4.0625,460952,0
1987-04-24,4.0264,4.1059,3.9393,3.983,575087,0
1987-04-27,3.983,3.983,3.765,3.8959,642082,0
1987-04-28,3.9393,4.0264,3.4603,3.5037,1750629,0
1987-04-29,3.765,3.8959,3.6779,3.8087,1433584,0
1987-04-30,3.8087,4.0264,3.8087,3.983,935416,0
1987-05-01,4.0264,4.0264,3.765,3.8087,1226954,0
1987-05-04,3.8087,3.8087,3.7215,3.765,780063,0
1987-05-05,3.8087,4.0625,3.765,4.0264,607894,0
1987-05-06,4.0264,4.0264,3.8087,3.8523,559651,0
1987-05-07,3.8087,3.8959,3.765,3.8523,846229,0
1987-05-08,3.8523,3.8959,3.765,3.8523,489350,0
1987-05-11,3.8523,3.9393,3.8523,3.8523,384036,0
1987-05-12,3.8523,3.9393,3.8523,3.8959,234337,0
1987-05-13,3.9393,3.9393,3.8087,3.8523,520638,0
1987-05-14,3.8523,3.9393,3.8087,3.9393,676127,0
1987-05-15,3.8959,4.0625,3.8523,3.9393,689362,0
1987-05-18,3.8959,3.9393,3.8087,3.8959,467019,0
1987-05-19,3.9393,3.9393,3.765,3.8087,1791983,0
1987-05-20,3.8087,3.8087,3.7215,3.7215,642632,0
1987-05-21,3.765,3.8523,3.765,3.8087,277208,0
1987-05-22,3.8523,3.8523,3.765,3.8087,727129,0
1987-05-26,3.8087,3.8523,3.7215,3.8087,510991,0
1987-05-27,3.8087,3.8087,3.5909,3.6344,1695487,0
1987-05-28,3.5909,3.6779,3.4603,3.6779,1626564,0
1987-05-29,3.6779,3.7215,3.5909,3.6344,828311,0
1987-06-01,3.6779,3.8959,3.6344,3.8523,4838346,0
1987-06-02,3.8959,3.983,3.8523,3.8959,2370931,0
1987-06-03,3.9393,4.0264,3.9393,4.0264,708935,0
1987-06-04,3.983,4.0264,3.9393,4.0264,397131,0
1987-06-05,3.983,4.0264,3.9393,3.9393,512370,0
1987-06-08,3.9393,3.983,3.8959,3.983,262041,0
1987-06-09,3.9393,3.983,3.8959,3.8959,280928,0
1987-06-10,3.9393,3.9393,3.8087,3.8087,410501,0
1987-06-11,3.8087,3.8959,3.5037,3.8523,486040,0
1987-06-12,3.8959,3.9393,3.8959,3.8959,425386,0
1987-06-15,3.8959,3.9393,3.8523,3.9393,558407,0
1987-06-16,3.8959,3.9393,3.8523,3.9393,341854,0
1987-06-17,3.8959,3.9393,3.8959,3.8959,304915,0
1987-06-18,3.9393,3.9393,3.8523,3.8959,393962,0
1987-06-19,3.8959,4.0625,3.765,3.8523,1039208,0
1987-06-22,3.8523,3.8523,3.765,3.8087,416977,0
1987-06-23,3.8087,3.8523,3.7215,3.765,907019,0
1987-06-24,3.7215,3.765,3.6779,3.765,447169,0
1987-06-25,3.765,3.8959,3.765,3.8959,652006,0
1987-06-26,3.8959,3.8959,3.8087,3.8523,346681,0
1987-06-29,3.8523,3.8523,3.7215,3.7215,448549,0
1987-06-30,3.765,3.765,3.6344,3.6779,460678,0
1987-07-01,3.6779,3.7215,3.6344,3.6779,423875,0
1987-07-02,3.7215,3.7215,3.5909,3.5909,383484,0
1987-07-06,3.6344,3.6344,3.5037,3.5473,529051,0
1987-07-07,3.5473,3.8087,3.5037,3.765,600040,0
1987-07-08,3.8087,3.8523,3.7215,3.765,577572,0
1987-07-09,3.765,3.8087,3.7215,3.765,901781,0
1987-07-10,3.765,3.8087,3.765,3.765,220828,0
1987-07-13,3.7215,3.765,3.5909,3.6344,649521,0
1987-07-14,3.6344,3.6779,3.6344,3.6779,596177,0
1987-07-15,3.6344,3.6779,3.5909,3.6779,1355152,0
1987-07-16,3.6779,3.6779,3.6344,3.6344,352605,0
1987-07-17,3.6344,3.6779,3.5473,3.6344,977180,0
1987-07-20,3.5473,3.6344,3.5037,3.5473,856707,0
1987-07-21,3.5037,3.6344,3.4603,3.4603,1001857,0
1987-07-22,3.4603,3.4603,3.3733,3.4603,1557643,0
1987-07-23,3.4171,3.4603,3.3733,3.4171,561716,0
1987-07-24,3.4171,3.4603,3.3733,3.4171,1488723,0
1987-07-27,3.4171,3.4603,3.3733,3.3733,364597,0
1987-07-28,3.4171,3.4603,3.3733,3.4603,1530077,0
1987-07-29,3.4171,3.5037,3.4171,3.5037,876141,0
1987-07-30,3.4603,3.5037,3.4171,3.5037,831340,0
1987-07-31,3.5037,3.5037,3.4171,3.4603,407746,0
1987-08-03,3.4171,3.5037,3.3733,3.4171,1667922,0
1987-08-04,3.4171,3.4171,3.3733,3.4171,1612784,0
1987-08-05,3.4171,3.5037,3.3733,3.4603,1009436,0
1987-08-06,3.4603,3.4603,3.3733,3.3733,742843,0
1987-08-07,3.3733,3.4171,3.2428,3.2864,3570179,0
1987-08-10,3.2864,3.2864,3.1995,3.2864,1502504,0
1987-08-11,3.2864,3.4171,3.2428,3.4171,1750629,0
1987-08-12,3.4171,3.5473,3.3733,3.5473,1640349,0
1987-08-13,3.5473,3.5909,3.5473,3.5909,656556,0
1987-08-14,3.5473,3.5909,3.5473,3.5909,738573,0
1987-08-17,3.5909,3.6344,3.5473,3.6344,522154,0
1987-08-18,3.6344,3.6344,3.5473,3.5909,456678,0
1987-08-19,3.5473,3.5909,3.5473,3.5473,845262,0
1987-08-20,3.5473,3.5909,3.5473,3.5909,954161,0
1987-08-21,3.5909,3.5909,3.5473,3.5909,367771,0
1987-08-24,3.5473,3.5909,3.5037,3.5473,365563,0
1987-08-25,3.5037,3.5909,3.5037,3.5909,679435,0
1987-08-26,3.5909,3.5909,3.5037,3.5473,258324,0
1987-08-27,3.5037,3.5473,3.5037,3.5473,779238,0
1987-08-28,3.5037,3.5473,3.4171,3.4603,736640,0
1987-08-31,3.4171,3.5037,3.4171,3.5037,745192,0
1987-09-01,3.4603,3.5037,3.3733,3.4171,734302,0
1987-09-02,3.4171,3.4603,3.3733,3.4171,538285,0
1987-09-03,3.4171,3.4603,3.1995,3.4603,240127,0
1987-09-04,3.4171,3.4603,3.3733,3.4171,432969,0
1987-09-08,3.4171,3.4171,3.3733,3.3733,472808,0
1987-09-09,3.3733,3.4171,3.3296,3.3296,449648,0
1987-09-10,3.3296,3.4171,3.3296,3.4171,416428,0
1987-09-11,3.3733,3.5037,3.3296,3.4603,808871,0
1987-09-14,3.4603,3.5037,3.4603,3.5037,470051,0
1987-09-15,3.5037,3.5037,3.4171,3.4171,499136,0
1987-09-16,3.4603,3.4603,3.4171,3.4603,362258,0
1987-09-17,3.4171,3.4603,3.4171,3.4603,550139,0
1987-09-18,3.4171,3.5037,3.4171,3.5037,1044308,0
1987-09-21,3.4171,3.4603,3.3733,3.4171,336893,0
1987-09-22,3.4171,3.5473,3.3733,3.5473,698595,0
1987-09-23,3.5037,3.5909,3.5037,3.5909,648145,0
1987-09-24,3.5473,3.5909,3.5037,3.5909,1038522,0
1987-09-25,3.6344,3.6779,3.5909,3.6344,747532,0
1987-09-28,3.6344,3.6344,3.5473,3.6344,495139,0
1987-09-29,3.6344,3.6779,3.5909,3.6344,749460,0
1987-09-30,3.5909,3.6344,3.5909,3.6344,589149,0
1987-10-01,3.6779,3.7215,3.5909,3.7215,674195,0
1987-10-02,3.7215,3.9393,3.6779,3.8959,732091,0
1987-10-05,3.8959,4.0264,3.765,3.9393,1239500,0
1987-10-06,3.983,3.983,3.765,3.765,830376,0
1987-10-07,3.765,3.765,3.6779,3.7215,457780,0
1987-10-08,3.7215,3.765,3.6779,3.7215,658896,0
1987-10-09,3.6779,3.7215,3.6344,3.6779,379900,0
1987-10-12,3.6344,3.6779,3.5473,3.6344,377558,0
1987-10-13,3.6779,3.765,3.6344,3.765,384036,0
1987-10-14,3.7215,3.7215,3.5909,3.6779,556891,0
1987-10-15,3.6344,3.6344,3.5473,3.5909,510991,0
1987-10-16,3.5909,3.5909,3.5037,3.5473,1681705,0
1987-10-19,3.3296,3.3733,3.0252,3.0252,4424815,0
1987-10-20,3.2428,3.2428,2.8146,2.9815,1392231,0
1987-10-21,3.0252,3.2428,3.0252,3.1995,1186291,0
1987-10-22,3.1557,3.1557,2.9815,3.1122,833821,0
1987-10-23,3.0252,3.1995,3.0252,3.1557,799088,0
1987-10-26,3.0252,3.1122,2.9381,2.9381,546833,0
1987-10-27,3.0687,3.1122,2.9381,2.9815,514162,0
1987-10-28,2.9381,3.0252,2.9381,2.9381,753873,0
1987-10-29,2.9381,3.0687,2.9381,3.0687,908119,0
1987-10-30,3.1122,3.1995,3.0252,3.1995,997858,0
1987-11-02,3.1995,3.2428,3.1122,3.1557,369561,0
1987-11-03,3.1122,3.1557,3.0252,3.1122,725888,0
1987-11-04,3.0252,3.1122,3.0252,3.1122,570813,0
1987-11-05,2.9815,3.1122,2.9815,3.1122,491964,0
1987-11-06,3.1122,3.1122,2.9815,3.0252,485076,0
1987-11-09,2.9815,3.0252,2.9381,2.9381,1916043,0
1987-11-10,2.9381,2.9381,2.9016,2.9016,454612,0
1987-11-11,2.9381,2.9381,2.8582,2.9016,678609,0
1987-11-12,2.9381,2.9381,2.8582,2.9016,1060850,0
1987-11-13,2.8582,2.9815,2.8582,2.9381,441517,0
1987-11-16,2.9381,2.9815,2.9016,2.9381,355224,0
1987-11-17,2.9381,2.9381,2.8582,2.9016,783371,0
1987-11-18,2.9016,2.9016,2.8146,2.8146,788743,0
1987-11-19,2.8582,2.8582,2.8146,2.8146,708111,0
1987-11-20,2.8146,2.9016,2.7713,2.8146,1110200,0
1987-11-23,2.8582,2.9381,2.8146,2.8582,612309,0
1987-11-24,2.8582,2.9016,2.8146,2.8582,647318,0
1987-11-25,2.8146,2.8582,2.8146,2.8146,438622,0
1987-11-27,2.8582,2.8582,2.8146,2.8146,158935,0
1987-11-30,2.7713,2.8146,2.7277,2.7713,632019,0
1987-12-01,2.7277,2.7713,2.684,2.7277,361707,0
1987-12-02,2.7277,2.9016,2.7277,2.8582,533184,0
1987-12-03,2.9016,2.9016,2.8146,2.8582,692670,0
1987-12-04,2.8146,2.9016,2.8146,2.9016,556342,0
1987-12-07,2.8146,2.8582,2.8146,2.8582,637257,0
1987-12-08,2.8582,2.9016,2.7713,2.8582,400165,0
1987-12-09,2.8146,2.9016,2.8146,2.9016,479837,0
1987-12-10,2.8582,2.9016,2.8146,2.8146,503269,0
1987-12-11,2.8146,2.8582,2.7713,2.8582,326139,0
1987-12-14,2.8146,3.0252,2.7713,3.0252,1016464,0
1987-12-15,2.9815,3.0252,2.8582,2.9381,950579,0
1987-12-16,2.9381,2.9381,2.8582,2.9381,661652,0
1987-12-17,2.9381,2.9815,2.9016,2.9016,956917,0
1987-12-18,2.9815,2.9815,2.9016,2.9381,927420,0
1987-12-21,2.9381,3.0252,2.9381,2.9815,603065,0
1987-12-22,2.9815,3.0687,2.9815,3.0687,704250,0
1987-12-23,3.0687,3.1122,2.9815,3.0687,628156,0
1987-12-24,3.1122,3.1122,3.0252,3.0252,183475,0
1987-12-28,2.9815,3.0252,2.9016,2.9815,662757,0
1987-12-29,2.9016,2.9815,2.8582,2.9381,603484,0
1987-12-30,2.9016,2.9381,2.8582,2.9016,646494,0
1987-12-31,2.8582,2.9016,2.8146,2.8582,930176,0
1988-01-04,2.9381,3.0687,2.9381,3.0687,417117,0
1988-01-05,3.1122,3.1995,3.0252,3.0687,364461,0
1988-01-06,3.0687,3.0687,2.9815,3.0252,361153,0
1988-01-07,3.0252,3.1557,2.9815,3.1557,366808,0
1988-01-08,3.1557,3.1557,2.9815,2.9815,474599,0
1988-01-11,2.9815,3.0687,2.9815,3.0687,281340,0
1988-01-12,3.1122,3.1122,3.0252,3.0687,235712,0
1988-01-13,3.0687,3.1995,3.0252,3.1557,379900,0
1988-01-14,3.1557,3.1995,3.1122,3.1995,474599,0
1988-01-15,3.2428,3.4171,3.1995,3.3296,320486,0
1988-01-18,3.2864,3.3296,3.2864,3.2864,364461,0
1988-01-19,3.2864,3.3296,3.2428,3.3296,178095,0
1988-01-20,3.2864,3.3733,2.9016,3.2864,239437,0
1988-01-21,3.2864,3.2864,3.1557,3.1995,320763,0
1988-01-22,3.2428,3.3733,3.2428,3.3733,389688,0
1988-01-25,3.3733,3.4171,3.3296,3.3733,307393,0
1988-01-26,3.3733,3.4171,3.3296,3.3296,254602,0
1988-01-27,3.3296,3.3733,3.2864,3.3296,638084,0
1988-01-28,3.3296,3.4171,3.3296,3.4171,437937,0
1988-01-29,3.3733,3.4603,3.3296,3.4603,456678,0
1988-02-01,3.4603,3.4603,3.3296,3.3733,441242,0
1988-02-02,3.3733,3.4171,3.3733,3.3733,326004,0
1988-02-03,3.4171,3.4171,3.3296,3.3733,466880,0
1988-02-04,3.3733,3.4171,3.3733,3.3733,244676,0
1988-02-05,3.4171,3.4171,3.3296,3.3296,395752,0
1988-02-08,3.3296,3.3733,3.3296,3.3733,173273,0
1988-02-09,3.3296,3.3733,3.2864,3.2864,338820,0
1988-02-10,3.2864,3.2864,3.1995,3.1995,202357,0
1988-02-11,3.1995,3.2428,3.1557,3.1995,166656,0
1988-02-12,3.2428,3.2428,3.1995,3.2428,173131,0
1988-02-16,3.2428,3.2864,3.1995,3.2864,243158,0
1988-02-17,3.2428,3.2428,3.1995,3.1995,219313,0
1988-02-18,3.1995,3.2864,3.1995,3.2428,412151,0
1988-02-19,3.1995,3.2864,3.1995,3.2864,506578,0
1988-02-22,3.2428,3.3296,3.2428,3.3296,402094,0
1988-02-23,3.2864,3.3733,3.2864,3.3296,141154,0
1988-02-24,3.3733,3.3733,3.3296,3.3733,175613,0
1988-02-25,3.3733,3.3733,3.2864,3.2864,216001,0
1988-02-26,3.2864,3.3296,3.1995,3.2864,612857,0
1988-02-29,3.2428,3.3296,3.1995,3.3296,705625,0
1988-03-01,3.2864,3.3296,3.1995,3.2864,569575,0
1988-03-02,3.2864,3.2864,3.1995,3.2428,625263,0
1988-03-03,3.1995,3.2864,3.1995,3.2864,153283,0
1988-03-04,3.2428,3.3296,3.2428,3.3296,687705,0
1988-03-07,3.2864,3.3733,3.2864,3.3296,344613,0
1988-03-08,3.3296,3.3296,3.2864,3.2864,167899,0
1988-03-09,3.3296,3.3296,2.9815,3.2428,1369761,0
1988-03-10,3.2428,3.2428,3.1557,3.1995,624302,0
1988-03-11,3.1557,3.2864,3.1557,3.2864,339920,0
1988-03-14,3.2428,3.2864,3.1995,3.2428,549583,0
1988-03-15,3.2428,3.2864,3.2428,3.2864,243158,0
1988-03-16,3.2428,3.3296,3.2428,3.2864,601968,0
1988-03-17,3.2864,3.4171,3.2428,3.4171,940929,0
1988-03-18,3.4603,3.5037,3.4171,3.5037,1187947,0
1988-03-21,3.5037,3.5037,3.4171,3.4603,193810,0
1988-03-22,3.4171,3.4603,3.3733,3.4171,370392,0
1988-03-23,3.4171,3.4171,3.2864,3.3733,395752,0
1988-03-24,3.3296,3.3733,3.2428,3.2864,301742,0
1988-03-25,3.2864,3.2864,3.1995,3.2428,366116,0
1988-03-28,3.2428,3.2864,3.1995,3.2864,349298,0
1988-03-29,3.2864,3.2864,3.2428,3.2864,424010,0
1988-03-30,3.3296,3.3733,3.2864,3.3296,1028872,0
1988-03-31,3.3733,3.3733,3.3296,3.3733,439310,0
1988-04-04,3.3296,3.3733,3.2864,3.3733,378938,0
1988-04-05,3.3733,3.4171,3.3296,3.4171,732091,0
1988-04-06,3.4171,3.5473,3.3733,3.5473,853121,0
1988-04-07,3.4603,3.5037,3.4171,3.4603,799088,0
1988-04-08,3.4171,3.5037,3.4171,3.4603,868146,0
1988-04-11,3.4603,3.5037,3.4603,3.5037,246607,0
1988-04-12,3.5037,3.5909,3.4603,3.5037,1859797,0
1988-04-13,3.4603,3.4603,3.3733,3.4171,689362,0
1988-04-14,3.3733,3.3733,3.1995,3.2428,699562,0
1988-04-15,3.2428,3.2864,3.1995,3.2428,471705,0
1988-04-18,3.2864,3.2864,3.1995,3.2428,289610,0
1988-04-19,3.1995,3.2864,3.1995,3.2428,442619,0
1988-04-20,3.1995,3.2864,3.1995,3.2428,235579,0
1988-04-21,3.2428,3.3296,3.1995,3.2428,561166,0
1988-04-22,3.2428,3.2864,3.1995,3.1995,780338,0
1988-04-25,3.2428,3.3296,3.1557,3.1995,2032935,0
1988-04-26,3.1995,3.2428,3.1557,3.2428,822381,0
1988-04-27,3.1995,3.2428,3.1557,3.1995,1406016,0
1988-04-28,3.1995,3.1995,3.1557,3.1995,520502,0
1988-04-29,3.1557,3.1995,3.1122,3.1557,793296,0
1988-05-02,3.1122,3.1557,3.0687,3.1557,343510,0
1988-05-03,3.1557,3.1557,2.9815,3.0687,1200076,0
1988-05-04,3.0687,3.1122,3.0252,3.1122,1495750,0
1988-05-05,3.0252,3.1122,3.0252,3.0687,2644550,0
1988-05-06,3.0252,3.0687,3.0252,3.0687,437516,0
1988-05-09,3.0252,3.0687,3.0252,3.0252,235853,0
1988-05-10,3.0687,3.1122,3.0252,3.0687,267972,0
1988-05-11,3.0687,3.1122,3.0252,3.1122,294988,0
1988-05-12,3.1122,3.1995,3.1122,3.1995,1187120,0
1988-05-13,3.2428,3.2864,3.1995,3.2428,546833,0
1988-05-16,3.2428,3.3733,3.2428,3.3733,696807,0
1988-05-17,3.3733,3.3733,3.2864,3.2864,398926,0
1988-05-18,3.2864,3.3296,3.2864,3.2864,560892,0
1988-05-19,3.2428,3.2864,3.1995,3.2428,470190,0
1988-05-20,3.1995,3.3296,3.1995,3.3296,494176,0
1988-05-23,3.2864,3.3296,3.2428,3.3296,293061,0
1988-05-24,3.3296,3.3296,3.2428,3.2864,979801,0
1988-05-25,3.2864,3.2864,3.2428,3.2428,344060,0
1988-05-26,3.2864,3.3733,3.2428,3.3733,552205,0
1988-05-27,3.3733,3.3733,3.2864,3.3733,186366,0
1988-05-31,3.3733,3.4171,3.3733,3.4171,608032,0
1988-06-01,3.3733,3.4603,3.3733,3.4603,657935,0
1988-06-02,3.4171,3.5473,3.4171,3.5473,399478,0
1988-06-03,3.5473,3.5473,3.4603,3.5037,334691,0
1988-06-06,3.4603,3.5037,3.4603,3.5037,667306,0
1988-06-07,3.4603,3.5909,3.4603,3.4603,361843,0
1988-06-08,3.4603,3.6344,3.4603,3.5909,499548,0
1988-06-09,3.5473,3.5909,3.5473,3.5473,290163,0
1988-06-10,3.5473,3.5909,3.5037,3.5909,387071,0
1988-06-13,3.5473,3.6344,3.5473,3.6344,310977,0
1988-06-14,3.6779,3.765,3.6344,3.7215,914874,0
1988-06-15,3.6779,3.765,3.6344,3.765,741465,0
1988-06-16,3.7215,3.765,3.6779,3.7215,384862,0
1988-06-17,3.6779,3.765,3.6779,3.7215,945886,0
1988-06-20,3.6779,3.7215,3.6344,3.7215,809562,0
1988-06-21,3.6779,3.765,3.6779,3.765,736367,0
1988-06-22,3.8087,3.8523,3.765,3.8087,969598,0
1988-06-23,3.8087,3.8959,3.8087,3.8523,600449,0
1988-06-24,3.8523,4.585,3.8523,4.585,12800532,0
1988-06-27,4.6286,4.8894,4.4981,4.7154,6837788,0
1988-06-28,4.672,4.8027,4.6286,4.7154,2211164,0
1988-06-29,4.7154,4.7591,4.672,4.7591,1320692,0
1988-06-30,4.7591,4.7591,4.7154,4.7591,677234,0
1988-07-01,4.7154,4.7591,4.6286,4.672,938451,0
1988-07-05,4.672,4.7591,4.672,4.7154,1164374,0
1988-07-06,4.7154,4.7591,4.672,4.7154,1147833,0
1988-07-07,4.672,4.7154,4.585,4.6286,711415,0
1988-07-08,4.6286,4.6286,4.585,4.6286,462058,0
1988-07-11,4.6286,4.672,4.585,4.6286,372732,0
1988-07-12,4.6286,4.672,4.585,4.6286,396441,0
1988-07-13,4.6286,4.672,4.585,4.672,740911,0
1988-07-14,4.672,4.7154,4.672,4.672,284789,0
1988-07-15,4.672,4.7154,4.6286,4.672,302154,0
1988-07-18,4.6286,4.672,4.6286,4.672,285889,0
1988-07-19,4.6286,4.672,4.585,4.6286,247983,0
1988-07-20,4.6286,4.672,4.585,4.672,310564,0
1988-07-21,4.672,4.7591,4.6286,4.6286,522294,0
1988-07-22,4.6286,4.672,4.5414,4.585,588734,0
1988-07-25,4.585,4.585,4.4107,4.4543,715827,0
1988-07-26,4.4981,4.6286,4.4981,4.5414,718583,0
1988-07-27,4.585,4.6286,4.4981,4.4981,693496,0
1988-07-28,4.4981,4.5414,4.4543,4.5414,436138,0
1988-07-29,4.5414,4.672,4.5414,4.6286,767933,0
1988-08-01,4.6286,4.672,4.6286,4.672,280098,0
1988-08-02,4.6286,4.672,4.5414,4.585,399334,0
1988-08-03,4.585,4.6286,4.5414,4.585,671991,0
1988-08-04,4.6286,4.6286,4.4981,4.585,521055,0
1988-08-05,4.4981,4.585,4.4981,4.5414,404577,0
1988-08-08,4.5414,4.6286,4.5414,4.5414,297055,0
1988-08-09,4.585,4.585,4.4981,4.5414,856842,0
1988-08-10,4.4981,4.5414,4.4981,4.4981,502305,0
1988-08-11,4.5414,4.5414,4.4981,4.5414,2049058,0
1988-08-12,4.4981,4.4981,4.4543,4.4981,410367,0
1988-08-15,4.4981,4.4981,4.4543,4.4543,263149,0
1988-08-16,4.4107,4.4981,4.4107,4.4981,200149,0
1988-08-17,4.4543,4.4981,4.4543,4.4981,270452,0
1988-08-18,4.4543,4.4543,4.4107,4.4107,370392,0
1988-08-19,4.4107,4.4543,4.3673,4.4107,185126,0
1988-08-22,4.4107,4.4543,4.4107,4.4543,352056,0
1988-08-23,4.4107,4.4543,4.4107,4.4543,495552,0
1988-08-24,4.4107,4.4543,4.3673,4.4543,602517,0
1988-08-25,4.4107,4.4543,4.3673,4.4543,842367,0
1988-08-26,4.4981,4.585,4.4981,4.585,838923,0
1988-08-29,4.585,4.6286,4.4981,4.585,384727,0
1988-08-30,4.585,4.7154,4.5414,4.7154,2825954,0
1988-08-31,4.7154,4.7591,4.672,4.7154,1031078,0
1988-09-01,4.7591,4.7591,4.672,4.7154,612168,0
1988-09-02,4.7154,4.7591,4.672,4.7591,357845,0
1988-09-06,4.7154,4.7154,4.672,4.7154,162106,0
1988-09-07,4.7591,4.7591,4.672,4.7591,321043,0
1988-09-08,4.7154,4.8027,4.3673,4.8027,380866,0
1988-09-09,4.7591,4.8027,4.7154,4.7591,806116,0
1988-09-12,4.8027,4.8459,4.7591,4.8459,680953,0
1988-09-13,4.8027,4.8459,4.8027,4.8459,885102,0
1988-09-14,4.8459,4.8459,4.7591,4.8027,517194,0
1988-09-15,4.8027,4.8027,4.7591,4.7591,314562,0
1988-09-16,4.7591,4.8027,4.7591,4.8027,989722,0
1988-09-19,4.8027,4.8027,4.7591,4.8027,294988,0
1988-09-20,4.7591,4.8027,4.7591,4.8027,686880,0
1988-09-21,4.8027,4.8459,4.8027,4.8027,1626431,0
1988-09-22,4.8459,4.9329,4.8027,4.9329,1788259,0
1988-09-23,4.8894,5.0639,4.8894,5.02,1725402,0
1988-09-26,5.02,5.02,4.9329,4.9767,169961,0
1988-09-27,4.9767,4.9767,4.8894,4.9767,804876,0
1988-09-28,4.9767,4.9767,4.9329,4.9329,318975,0
1988-09-29,4.9767,5.02,4.9329,5.02,885789,0
1988-09-30,5.02,5.2303,4.9767,5.1941,4509452,0
1988-10-03,5.1941,5.2739,5.1941,5.2303,2488234,0
1988-10-04,5.2303,5.2739,5.1941,5.2303,1658271,0
1988-10-05,5.2303,5.3177,5.1941,5.2739,1269687,0
1988-10-06,5.3177,5.4047,5.3177,5.361,1536418,0
1988-10-07,5.361,5.4483,5.361,5.4483,1908734,0
1988-10-10,5.4047,5.4483,5.2739,5.3177,783371,0
1988-10-11,5.2739,5.3177,5.2303,5.2739,372454,0
1988-10-12,5.2303,5.2739,5.1941,5.2303,805840,0
1988-10-13,5.2739,5.3177,5.2303,5.3177,843196,0
1988-10-14,5.3177,5.4047,5.3177,5.361,618512,0
1988-10-17,5.361,5.4047,5.3177,5.361,645940,0
1988-10-18,5.361,5.361,5.3177,5.3177,234611,0
1988-10-19,5.361,5.4483,5.3177,5.4483,3011907,0
1988-10-20,5.4047,5.4483,5.4047,5.4483,335790,0
1988-10-21,5.4483,5.5351,5.4047,5.5351,513608,0
1988-10-24,5.4916,5.5351,5.4483,5.4483,199599,0
1988-10-25,5.4483,5.4916,5.4047,5.4916,362119,0
1988-10-26,5.4483,5.4483,5.4047,5.4483,219037,0
1988-10-27,5.4047,5.4047,5.2739,5.3177,446620,0
1988-10-28,5.361,5.361,5.3177,5.361,318832,0
1988-10-31,5.3177,5.361,5.2739,5.361,426626,0
1988-11-01,5.361,5.4047,5.3177,5.4047,401266,0
1988-11-02,5.4047,5.4916,5.3177,5.4916,731680,0
1988-11-03,5.4772,5.4772,5.4338,5.4338,470326,0
1988-11-04,5.4338,5.5206,5.3901,5.4338,346814,0
1988-11-07,5.4338,5.4772,5.3901,5.3901,231164,0
1988-11-08,5.3901,5.4772,5.3901,5.3901,279135,0
1988-11-09,5.3901,5.4338,5.3466,5.3901,272656,0
1988-11-10,5.3901,5.4772,5.3901,5.4772,477494,0
1988-11-11,5.4338,5.4772,5.3901,5.4338,405817,0
1988-11-14,5.3901,5.4338,5.3901,5.3901,296919,0
1988-11-15,5.3901,5.4772,5.3901,5.4338,664413,0
1988-11-16,5.3901,5.4772,5.3901,5.4338,469361,0
1988-11-17,5.4338,5.4338,5.3901,5.3901,314012,0
1988-11-18,5.4338,5.4772,5.4338,5.4772,499825,0
1988-11-21,5.4338,5.4338,5.3901,5.4338,186918,0
1988-11-22,5.3901,5.4772,5.3901,5.4772,2409249,0
1988-11-23,5.4772,5.5206,5.4772,5.4772,261907,0
1988-11-25,5.5206,5.5206,5.4772,5.5206,377142,0
1988-11-28,5.4772,5.5642,5.4772,5.5206,352335,0
1988-11-29,5.5206,5.5642,5.5206,5.5642,318699,0
1988-11-30,5.5642,5.6077,5.5206,5.5642,656967,0
1988-12-01,5.5642,5.6077,5.5206,5.6077,267972,0
1988-12-02,5.5642,5.6077,5.5642,5.5642,557721,0
1988-12-05,5.6077,5.6077,5.5642,5.6077,290577,0
1988-12-06,5.5642,5.6077,5.5642,5.6077,480109,0
1988-12-07,5.6077,5.6077,5.5642,5.6077,812316,0
1988-12-08,5.6077,5.6077,5.5642,5.5642,323520,0
1988-12-09,5.3466,5.3901,5.3032,5.3466,1165753,0
1988-12-12,5.3466,5.3901,5.3466,5.3466,407606,0
1988-12-13,5.3466,5.3466,5.216,5.3032,522017,0
1988-12-14,5.2595,5.3466,5.2595,5.3466,498583,0
1988-12-15,5.3032,5.3466,5.3032,5.3466,206906,0
1988-12-16,5.3466,5.4338,5.3032,5.4338,696115,0
1988-12-19,5.3901,5.4772,5.3901,5.4338,712378,0
1988-12-20,5.4338,5.6077,5.4338,5.5642,807080,0
1988-12-21,5.5642,5.6077,5.5206,5.6077,606102,0
1988-12-22,5.6077,5.6513,5.5642,5.6077,679298,0
1988-12-23,5.6513,5.6513,5.6077,5.6077,761317,0
1988-12-27,5.6513,5.6513,5.5642,5.6077,363772,0
1988-12-28,5.6077,5.6513,5.5642,5.6077,305463,0
1988-12-29,5.6077,5.6077,5.5642,5.6077,343233,0
1988-12-30,5.6513,5.6513,5.4772,5.6077,539248,0
1989-01-03,5.5642,5.5642,5.4772,5.5206,382242,0
1989-01-04,5.5642,5.5642,5.4772,5.5206,652419,0
1989-01-05,5.5206,5.5642,5.4772,5.5206,855326,0
1989-01-06,5.5206,5.5642,5.4772,5.5206,346681,0
1989-01-09,5.4772,5.5206,5.4772,5.4772,209797,0
1989-01-10,5.5206,5.5206,5.4338,5.4772,272521,0
1989-01-11,5.4772,5.4772,5.4338,5.4772,340338,0
1989-01-12,5.4338,5.5206,5.4338,5.4772,506302,0
1989-01-13,5.4772,5.5206,5.4338,5.5206,434623,0
1989-01-16,5.5206,5.5206,5.4338,5.4338,116617,0
1989-01-17,5.4772,5.5206,5.4338,5.4772,164865,0
1989-01-18,5.4772,5.5206,5.4338,5.5206,415189,0
1989-01-19,5.4772,5.5642,5.4772,5.5642,641526,0
1989-01-20,5.5642,5.6077,5.5206,5.6077,865253,0
1989-01-23,5.6077,5.6077,5.5642,5.5642,259150,0
1989-01-24,5.5642,5.6513,5.5206,5.6077,488935,0
1989-01-25,5.6077,5.6077,5.5206,5.5642,597145,0
1989-01-26,5.5642,5.5642,5.5206,5.5642,589835,0
1989-01-27,5.6077,5.6077,5.5642,5.6077,649387,0
1989-01-30,5.6077,5.7821,5.6077,5.7821,609685,0
1989-01-31,5.7821,5.7821,5.6948,5.7385,731819,0
1989-02-01,5.7385,5.8255,5.6948,5.7821,553029,0
1989-02-02,5.7821,5.8255,5.7385,5.7385,343095,0
1989-02-03,5.7821,5.8255,5.7385,5.7821,420836,0
1989-02-06,5.7673,5.8109,5.7237,5.7673,280517,0
1989-02-07,5.7237,5.8109,5.7237,5.8109,580874,0
1989-02-08,5.8109,5.8979,5.7673,5.8109,848849,0
1989-02-09,5.8546,5.8546,5.8109,5.8109,343233,0
1989-02-10,5.8109,5.8546,5.7673,5.8109,529187,0
1989-02-13,5.8109,5.8109,5.7673,5.7673,191327,0
1989-02-14,5.8109,5.8109,5.6295,5.6731,469773,0
1989-02-15,5.6731,5.8109,5.6731,5.7673,319521,0
1989-02-16,5.7673,5.8109,5.7237,5.7673,316216,0
1989-02-17,5.7673,5.8109,5.7237,5.8109,490311,0
1989-02-21,5.7673,5.8546,5.7673,5.8109,478874,0
1989-02-22,5.8109,5.8546,5.7673,5.8109,471432,0
1989-02-23,5.8109,5.8546,5.7673,5.8546,544074,0
1989-02-24,5.8546,5.8546,5.7237,5.7237,727544,0
1989-02-27,5.7237,5.8109,5.7237,5.8109,264800,0
1989-02-28,5.8109,5.8546,5.7673,5.8546,467708,0
1989-03-01,5.8546,5.8979,5.8546,5.8546,556342,0
1989-03-02,5.8979,5.9416,5.8546,5.8979,274448,0
1989-03-03,5.8979,5.9849,5.8979,5.9849,367081,0
1989-03-06,5.9849,5.9849,5.9416,5.9849,237370,0
1989-03-07,5.9416,5.9849,5.9416,5.9849,515399,0
1989-03-08,5.9849,6.0721,5.9416,6.0283,426626,0
1989-03-09,6.0283,6.0283,5.9849,6.0283,344613,0
1989-03-10,5.9849,6.0283,5.9849,6.0283,448272,0
1989-03-13,6.0283,6.0721,6.0283,6.0721,274448,0
1989-03-14,6.0283,6.0721,5.9849,6.0283,196014,0
1989-03-15,5.9849,6.0283,5.9849,6.0283,213246,0
1989-03-16,5.9849,6.0721,5.9849,6.0283,574534,0
1989-03-17,5.9416,5.9849,5.9416,5.9416,490037,0
1989-03-20,5.9416,5.9416,5.8546,5.9416,259976,0
1989-03-21,5.8979,5.8979,5.8109,5.8109,206906,0
1989-03-22,5.8109,5.8979,5.8109,5.8979,757734,0
1989-03-23,5.8979,5.8979,5.8546,5.8546,405261,0
1989-03-27,5.8979,5.8979,5.8546,5.8979,259424,0
1989-03-28,5.8546,5.8979,5.8546,5.8979,190915,0
1989-03-29,5.8546,5.8979,5.8109,5.8109,325725,0
1989-03-30,5.8109,5.9416,5.8109,5.9416,464261,0
1989-03-31,5.9416,6.0721,5.9416,6.0721,501895,0
1989-04-03,6.0721,6.1227,5.9849,6.0721,703145,0
1989-04-04,6.0721,6.0721,6.0283,6.0721,381965,0
1989-04-05,6.0721,6.1663,6.0721,6.1663,633813,0
1989-04-06,6.1227,6.1663,6.1227,6.1663,185265,0
1989-04-07,6.1227,6.1663,6.0721,6.1663,538009,0
1989-04-10,6.1227,6.1663,6.1227,6.1227,205801,0
1989-04-11,6.1227,6.1663,6.0721,6.1227,115240,0
1989-04-12,6.1227,6.1227,6.0721,6.0721,161555,0
1989-04-13,6.0721,6.1227,6.0721,6.0721,428973,0
1989-04-14,6.1227,6.2098,6.1227,6.2098,417532,0
1989-04-17,6.1663,6.2533,6.1663,6.2533,619752,0
1989-04-18,6.2968,6.384,6.2533,6.3405,673098,0
1989-04-19,6.2968,6.2968,6.2533,6.2968,415047,0
1989-04-20,6.2968,6.2968,6.1663,6.2098,327931,0
1989-04-21,6.2098,6.2533,6.2098,6.2533,286304,0
1989-04-24,6.2533,6.2968,6.2098,6.2968,129987,0
1989-04-25,6.2968,6.2968,6.2098,6.2968,663995,0
1989-04-26,6.2533,6.2968,6.2533,6.2533,241090,0
1989-04-27,6.2533,6.2968,6.2098,6.2533,237787,0
1989-04-28,6.2968,6.3405,6.2968,6.2968,130402,0
1989-05-01,6.3405,6.3405,6.2968,6.3405,263283,0
1989-05-02,6.3405,6.384,6.2533,6.2533,243158,0
1989-05-03,6.2533,6.3405,6.2533,6.3405,529740,0
1989-05-04,6.3405,6.3405,6.2968,6.3405,334546,0
1989-05-05,6.2968,6.384,6.2968,6.3405,483281,0
1989-05-08,6.326,6.3695,6.326,6.3695,630915,0
1989-05-09,6.326,6.3695,6.326,6.326,474324,0
1989-05-10,6.3695,6.3695,6.326,6.326,440136,0
1989-05-11,6.326,6.3695,6.2753,6.3695,338135,0
1989-05-12,6.413,6.4566,6.326,6.4566,1090767,0
1989-05-15,6.4566,6.4566,6.413,6.413,88219,0
1989-05-16,6.413,6.4566,6.413,6.4566,215450,0
1989-05-17,6.4566,6.5943,6.4566,6.5943,233091,0
1989-05-18,6.5508,6.5943,6.5508,6.5508,240265,0
1989-05-19,6.5943,6.6379,6.5508,6.5943,526704,0
1989-05-22,6.5943,6.5943,6.5,6.5508,228271,0
1989-05-23,6.5508,6.5943,6.5,6.5,202219,0
1989-05-24,6.4566,6.5,6.4566,6.4566,520916,0
1989-05-25,6.4566,6.5,6.4566,6.4566,137707,0
1989-05-26,6.4566,6.5,6.4566,6.5,232544,0
1989-05-30,6.5,6.5,6.4566,6.4566,522841,0
1989-05-31,6.5,6.5,6.4566,6.4566,315664,0
1989-06-01,6.4566,6.5,6.4566,6.5,305879,0
1989-06-02,6.5,6.6813,6.5,6.6813,360464,0
1989-06-05,6.6379,6.6813,6.6379,6.6379,207044,0
1989-06-06,6.6379,6.8193,6.6379,6.7684,1570878,0
1989-06-07,6.7249,6.9496,6.7249,6.9496,552620,0
1989-06-08,6.9063,6.9496,6.8627,6.9063,560060,0
1989-06-09,6.8627,6.9063,6.7684,6.8193,308909,0
1989-06-12,6.7684,6.8193,6.7249,6.8193,181680,0
1989-06-13,6.7684,6.7684,6.6813,6.7684,315526,0
1989-06-14,6.7249,6.7684,6.6813,6.6813,151353,0
1989-06-15,6.7249,6.7684,6.6379,6.6813,460538,0
1989-06-16,6.6379,6.6813,6.5943,6.6813,692807,0
1989-06-19,6.7249,6.7249,6.6379,6.6813,401543,0
1989-06-20,6.6813,6.7249,6.6813,6.6813,641251,0
1989-06-21,6.6813,6.8193,6.6813,6.7249,634911,0
1989-06-22,6.7249,6.9496,6.7249,6.9496,1053547,0
1989-06-23,6.9496,7.0442,6.9063,6.9935,370666,0
1989-06-26,6.9935,6.9935,6.9063,6.9496,712794,0
1989-06-27,6.9496,6.9935,6.8627,6.8627,1587836,0
1989-06-28,6.9063,6.9063,6.7684,6.8627,1229437,0
1989-06-29,6.8627,6.9496,6.8193,6.8627,574260,0
1989-06-30,6.9063,6.9063,6.7684,6.9063,485211,0
1989-07-03,6.8627,6.9063,6.8627,6.8627,45624,0
1989-07-05,6.9496,7.1312,6.9496,7.0879,1003511,0
1989-07-06,7.1312,7.1312,7.0879,7.1312,186918,0
1989-07-07,7.1312,7.1747,7.1312,7.1312,170101,0
1989-07-10,7.1312,7.1747,7.0879,7.1747,215176,0
1989-07-11,7.1747,7.2691,7.1747,7.1747,627054,0
1989-07-12,7.1747,7.2691,7.1747,7.1747,797291,0
1989-07-13,7.2183,7.356,7.2183,7.3127,1084837,0
1989-07-14,7.3127,7.356,7.2183,7.2691,585977,0
1989-07-17,7.3127,7.356,7.2691,7.356,691706,0
1989-07-18,7.3127,7.3127,7.2691,7.2691,224687,0
1989-07-19,7.2691,7.3127,7.2183,7.2691,824447,0
1989-07-20,7.2183,7.2691,7.0879,7.0879,652283,0
1989-07-21,7.0879,7.1747,7.0442,7.1747,296919,0
1989-07-24,7.1312,7.1747,7.1312,7.1312,162379,0
1989-07-25,7.1747,7.3127,7.1747,7.3127,867176,0
1989-07-26,7.3127,7.4867,7.2691,7.4432,375346,0
1989-07-27,7.4867,7.4867,7.3995,7.4867,715137,0
1989-07-28,7.4867,7.5811,7.4432,7.5377,456267,0
1989-07-31,7.4867,7.4867,7.1747,7.1747,503133,0
1989-08-01,7.4867,7.6682,7.4432,7.6682,1233432,0
1989-08-02,7.6246,7.8061,7.6246,7.8061,450201,0
1989-08-03,7.8061,7.8493,7.755,7.8061,374526,0
1989-08-04,7.8061,7.8061,7.7116,7.755,678885,0
1989-08-07,7.7116,7.8061,7.7116,7.8061,639875,0
1989-08-08,7.755,7.755,7.6682,7.7116,741330,0
1989-08-09,7.7116,7.755,7.6682,7.7116,252256,0
1989-08-10,7.6682,7.7116,7.6246,7.6682,403608,0
1989-08-11,7.755,7.755,7.6682,7.6682,352748,0
1989-08-14,7.6246,7.755,7.6246,7.6682,287818,0
1989-08-15,7.6682,7.755,7.6682,7.7116,313180,0
1989-08-16,7.7116,7.755,7.6682,7.7116,330552,0
1989-08-17,7.7116,7.755,7.6682,7.6682,213108,0
1989-08-18,7.6682,7.7116,7.6246,7.7116,147908,0
1989-08-21,7.6682,7.755,7.6682,7.7116,362807,0
1989-08-22,7.6682,7.7116,7.5739,7.6246,380312,0
1989-08-23,7.6682,7.755,7.6246,7.755,261907,0
1989-08-24,7.755,7.8493,7.7116,7.8493,424285,0
1989-08-25,7.8061,7.8493,7.8061,7.8493,328623,0
1989-08-28,7.8061,7.8061,7.755,7.755,198084,0
1989-08-29,7.8061,7.8061,7.6246,7.6246,418775,0
1989-08-30,7.6246,7.7116,7.6246,7.7116,481213,0
1989-08-31,7.6682,7.893,7.6246,7.893,352882,0
1989-09-01,7.7116,7.8493,7.7116,7.8493,502580,0
1989-09-05,7.8061,7.9439,7.8061,7.893,221795,0
1989-09-06,7.893,7.9439,7.8493,7.8493,327931,0
1989-09-07,7.8061,7.8493,7.7116,7.755,221519,0
1989-09-08,7.7116,7.8061,7.6682,7.8061,222069,0
1989-09-11,7.755,7.8061,7.755,7.8061,117719,0
1989-09-12,7.8061,7.893,7.8061,7.8493,385412,0
1989-09-13,7.8493,7.9439,7.8493,7.8493,277621,0
1989-09-14,7.8493,7.8493,7.755,7.8061,92355,0
1989-09-15,7.755,7.755,7.6682,7.7116,945200,0
1989-09-18,7.6682,7.8493,7.6682,7.8493,430488,0
1989-09-19,7.893,7.893,7.8493,7.8493,146389,0
1989-09-20,7.8061,7.893,7.8061,7.8061,759798,0
1989-09-21,7.8493,7.893,7.8061,7.8061,1078772,0
1989-09-22,7.8493,7.9439,7.8493,7.9439,1224064,0
1989-09-25,7.893,7.9439,7.8493,7.9439,606241,0
1989-09-26,7.9439,8.0305,7.9439,7.9439,1006814,0
1989-09-27,7.9439,8.0744,7.9439,7.9874,1081945,0
1989-09-28,7.9874,8.0744,7.9874,8.0305,796327,0
1989-09-29,7.9874,8.3498,7.9874,8.2118,1130052,0
1989-10-02,8.2118,8.2118,8.1244,8.1688,260665,0
1989-10-03,8.1244,8.1244,8.0305,8.0744,826378,0
1989-10-04,8.1244,8.1244,7.9874,8.0744,878345,0
1989-10-05,8.0305,8.0305,7.893,7.9439,1335854,0
1989-10-06,7.9874,8.0305,7.9439,8.0305,1147007,0
1989-10-09,8.0305,8.0744,7.9874,8.0305,333999,0
1989-10-10,7.9874,8.0305,7.9874,8.0305,260937,0
1989-10-11,7.9874,7.9874,7.8493,7.9439,658759,0
1989-10-12,7.9439,7.9874,7.8493,7.9874,376176,0
1989-10-13,7.9439,7.9439,7.4432,7.6246,498996,0
1989-10-16,7.3487,7.7116,7.3053,7.6682,923559,0
1989-10-17,7.6246,7.6682,7.4867,7.6682,264246,0
1989-10-18,7.6682,7.755,7.5739,7.755,283547,0
1989-10-19,7.755,7.8493,7.755,7.8061,719276,0
1989-10-20,7.8061,7.893,7.8061,7.8061,719276,0
1989-10-23,7.8061,7.8493,7.8061,7.8061,316351,0
1989-10-24,7.8061,7.8493,7.7116,7.755,605001,0
1989-10-25,7.755,7.8061,7.7116,7.755,145976,0
1989-10-26,7.755,7.755,7.6246,7.6682,847473,0
1989-10-27,7.6682,7.7116,7.6246,7.6246,332484,0
1989-10-30,7.6246,7.6682,7.5305,7.5739,601553,0
1989-10-31,7.6246,7.7116,7.5739,7.7116,605277,0
1989-11-01,7.7116,7.755,7.6246,7.7116,1347569,0
1989-11-02,7.7116,7.755,7.6682,7.755,656692,0
1989-11-03,7.7116,7.755,7.7116,7.7116,102004,0
1989-11-06,7.7116,7.7623,7.6682,7.7116,212694,0
1989-11-07,7.6682,7.8493,7.6682,7.8061,426493,0
1989-11-08,7.8061,7.9003,7.7623,7.9003,399062,0
1989-11-09,7.9003,7.9003,7.8493,7.9003,450756,0
1989-11-10,7.8493,7.9003,7.8061,7.9003,118134,0
1989-11-13,7.9439,7.9439,7.8493,7.8493,177683,0
1989-11-14,7.9003,7.9003,7.8061,7.8061,144874,0
1989-11-15,7.8061,7.9003,7.8061,7.9003,443585,0
1989-11-16,7.9003,7.9439,7.8493,7.9439,274175,0
1989-11-17,7.9003,7.9874,7.9003,7.9874,248948,0
1989-11-20,7.9874,8.0382,7.9439,8.0382,361843,0
1989-11-21,7.9874,8.1244,7.9874,8.0813,512091,0
1989-11-22,8.0813,8.1764,8.0813,8.1764,256528,0
1989-11-24,8.1244,8.1764,8.1244,8.1244,186918,0
1989-11-27,8.1244,8.2196,8.0813,8.1244,358537,0
1989-11-28,8.1764,8.1764,8.1244,8.1764,286581,0
1989-11-29,8.1244,8.1764,8.1244,8.1764,566264,0
1989-11-30,8.1764,8.1764,8.1244,8.1764,354124,0
1989-12-01,8.1764,8.2633,8.1244,8.2196,926042,0
1989-12-04,8.2633,8.2633,8.2196,8.2196,391064,0
1989-12-05,8.2196,8.2196,8.1244,8.1244,316351,0
1989-12-06,8.1244,8.2633,8.1244,8.2633,440829,0
1989-12-07,8.2633,8.2633,8.1764,8.2196,562129,0
1989-12-08,8.2196,8.2633,8.2196,8.2633,307257,0
1989-12-11,8.2196,8.3132,8.2196,8.2633,193260,0
1989-12-12,8.3568,8.4007,8.3132,8.4007,353847,0
1989-12-13,8.4007,8.4007,8.3132,8.3568,1154447,0
1989-12-14,8.3568,8.3568,8.2196,8.3132,236267,0
1989-12-15,8.3132,8.3568,8.2633,8.3568,1280718,0
1989-12-18,8.3568,8.4007,8.2633,8.3132,447445,0
1989-12-19,8.2633,8.3568,8.2633,8.3132,559786,0
1989-12-20,8.3132,8.3568,8.2196,8.2633,543522,0
1989-12-21,8.3132,8.3132,8.2633,8.3132,1080977,0
1989-12-22,8.3132,8.3132,8.2633,8.2633,134810,0
1989-12-26,8.2633,8.3132,8.2633,8.2633,42174,0
1989-12-27,8.3132,8.3568,8.2633,8.3568,217381,0
1989-12-28,8.3132,8.4007,8.3132,8.4007,809424,0
1989-12-29,8.4007,8.5388,8.3568,8.5388,488935,0
1990-01-02,8.4952,8.676,8.4519,8.676,683710,0
1990-01-03,8.676,8.676,8.4519,8.4519,456267,0
1990-01-04,8.5388,8.5388,8.4007,8.4519,717203,0
1990-01-05,8.4007,8.4519,8.2633,8.3132,996343,0
1990-01-08,8.2633,8.2633,8.2196,8.2633,163070,0
1990-01-09,8.2633,8.2633,8.1244,8.1244,700527,0
1990-01-10,8.1244,8.2196,8.1244,8.1764,200978,0
1990-01-11,8.2196,8.2633,8.2196,8.2196,219998,0
1990-01-12,8.1764,8.2196,8.0813,8.1244,363220,0
1990-01-15,8.0813,8.1244,8.0382,8.0813,448683,0
1990-01-16,8.0382,8.1764,8.0382,8.1764,304772,0
1990-01-17,8.1764,8.2196,8.0813,8.1244,147220,0
1990-01-18,8.0813,8.2196,8.0813,8.2196,304360,0
1990-01-19,8.1764,8.2633,8.1764,8.2196,598937,0
1990-01-22,8.2196,8.4007,8.0813,8.0813,507267,0
1990-01-23,8.0813,8.0813,7.9874,8.0382,656831,0
1990-01-24,7.9003,7.9439,7.8061,7.9003,333585,0
1990-01-25,7.9439,7.9439,7.8493,7.8493,724512,0
1990-01-26,7.8493,8.0382,7.8493,7.9439,468259,0
1990-01-29,7.9874,7.9874,7.8061,7.8061,687158,0
1990-01-30,7.8061,7.8493,7.7623,7.8061,239708,0
1990-01-31,7.8061,7.9874,7.8061,7.9439,929073,0
1990-02-01,7.9439,8.0382,7.9439,8.0382,538009,0
1990-02-02,7.9874,8.0382,7.9874,7.9874,1038522,0
1990-02-05,7.9874,7.9874,7.8493,7.893,912531,0
1990-02-06,7.893,7.9439,7.8493,7.8493,949888,0
1990-02-07,7.8493,7.893,7.7116,7.8493,429247,0
1990-02-08,7.8061,7.8493,7.755,7.8061,666066,0
1990-02-09,7.8061,7.8061,7.6608,7.8061,661103,0
1990-02-12,7.755,7.8061,7.7116,7.7116,268107,0
1990-02-13,7.7116,7.755,7.6171,7.755,600449,0
1990-02-14,7.755,7.8061,7.6608,7.755,1111167,0
1990-02-15,7.755,7.8061,7.7116,7.755,288786,0
1990-02-16,7.755,7.755,7.6171,7.6608,757734,0
1990-02-20,7.6608,7.6608,7.5231,7.6171,684537,0
1990-02-21,7.5739,7.6171,7.5231,7.5231,395063,0
1990-02-22,7.5231,7.5231,7.3415,7.3852,2337019,0
1990-02-23,7.3852,7.4286,7.2908,7.3415,1061266,0
1990-02-26,7.2474,7.4795,7.2474,7.4795,872833,0
1990-02-27,7.4795,7.7116,7.4286,7.6608,1427109,0
1990-02-28,7.6608,7.8061,7.6608,7.7116,569712,0
1990-03-01,7.755,7.8061,7.6608,7.7116,475979,0
1990-03-02,7.755,7.755,7.7116,7.7116,348334,0
1990-03-05,7.7116,7.7116,7.6608,7.6608,214212,0
1990-03-06,7.6608,7.755,7.6608,7.755,430488,0
1990-03-07,7.755,7.755,7.6608,7.755,256113,0
1990-03-08,7.7116,7.7116,7.6608,7.7116,345714,0
1990-03-09,7.6608,7.7116,7.6608,7.7116,239023,0
1990-03-12,7.6608,7.7116,7.6171,7.7116,301055,0
1990-03-13,7.6608,7.7116,7.5231,7.6171,328900,0
1990-03-14,7.5739,7.6171,7.4795,7.5231,883447,0
1990-03-15,7.5231,7.6171,7.4795,7.6171,685638,0
1990-03-16,7.6608,7.7116,7.5739,7.6608,601276,0
1990-03-19,7.6171,7.6608,7.6171,7.6171,283271,0
1990-03-20,7.6171,7.6608,7.5739,7.6171,757456,0
1990-03-21,7.6608,7.6608,7.5739,7.5739,256667,0
1990-03-22,7.5231,7.5739,7.4286,7.4795,265902,0
1990-03-23,7.4286,7.4795,7.4286,7.4286,372594,0
1990-03-26,7.4286,7.5231,7.4286,7.4286,272378,0
1990-03-27,7.4286,7.4795,7.4286,7.4795,744085,0
1990-03-28,7.4286,7.5739,7.4286,7.5739,640429,0
1990-03-29,7.5231,7.6608,7.5231,7.6171,371217,0
1990-03-30,7.6171,7.755,7.5739,7.7116,1182018,0
1990-04-02,7.6171,7.7116,7.5739,7.7116,418360,0
1990-04-03,7.6608,7.755,7.6171,7.6608,1465563,0
1990-04-04,7.7116,7.7116,7.6171,7.6171,508096,0
1990-04-05,7.6608,7.6608,7.6171,7.6608,343784,0
1990-04-06,7.6171,7.6608,7.5739,7.6608,378386,0
1990-04-09,7.6171,7.6608,7.5739,7.6171,421666,0
1990-04-10,7.6171,7.6608,7.5231,7.5739,424422,0
1990-04-11,7.5739,7.6171,7.5231,7.5739,602106,0
1990-04-12,7.5739,7.7116,7.5739,7.6608,476393,0
1990-04-16,7.7116,7.8493,7.6608,7.8061,609826,0
1990-04-17,7.755,7.755,7.7116,7.7116,449924,0
1990-04-18,7.755,7.755,7.5739,7.6171,550274,0
1990-04-19,7.6171,7.6171,7.4795,7.5739,369145,0
1990-04-20,7.5231,7.5739,7.4286,7.4286,956782,0
1990-04-23,7.4795,7.4795,7.3852,7.4286,445098,0
1990-04-24,7.3852,7.4286,7.2474,7.2908,737329,0
1990-04-25,7.3415,7.3852,7.2908,7.3415,309184,0
1990-04-26,7.3415,7.3415,7.2474,7.2908,297468,0
1990-04-27,7.3415,7.3415,7.1095,7.1095,362119,0
1990-04-30,7.1095,7.1531,6.9644,7.1095,599625,0
1990-05-01,7.1095,7.1966,7.0587,7.1095,514296,0
1990-05-02,7.1095,7.1095,6.9644,7.0587,831203,0
1990-05-03,7.0587,7.1531,7.0587,7.1095,426079,0
1990-05-04,7.1531,7.1966,7.1095,7.1531,842782,0
1990-05-07,7.2908,7.3852,7.2908,7.3415,818934,0
1990-05-08,7.3415,7.4359,7.3415,7.4359,673235,0
1990-05-09,7.3852,7.4359,7.3415,7.4359,374248,0
1990-05-10,7.4359,7.5305,7.4359,7.5305,941617,0
1990-05-11,7.5739,7.6682,7.5739,7.6682,582671,0
1990-05-14,7.6682,7.7623,7.6246,7.6682,299399,0
1990-05-15,7.6682,7.7188,7.6682,7.6682,151079,0
1990-05-16,7.6682,7.6682,7.5305,7.5739,151079,0
1990-05-17,7.6246,7.6246,7.4795,7.5305,131090,0
1990-05-18,7.4795,7.5739,7.3415,7.5305,483974,0
1990-05-21,7.4795,7.4795,7.3852,7.4795,327241,0
1990-05-22,7.4795,7.5305,7.4359,7.4795,549171,0
1990-05-23,7.4795,7.5305,7.3415,7.4359,739534,0
1990-05-24,7.3852,7.4795,7.3852,7.4359,495552,0
1990-05-25,7.3852,7.4359,7.3852,7.3852,151079,0
1990-05-29,7.3852,7.5305,7.3852,7.4359,615201,0
1990-05-30,7.4359,7.4795,7.3852,7.3852,425250,0
1990-05-31,7.3852,7.5305,7.3852,7.5305,310426,0
1990-06-01,7.5305,7.6682,7.4359,7.6682,494862,0
1990-06-04,7.6682,7.7623,7.5739,7.7188,357845,0
1990-06-05,7.8133,7.8566,7.7623,7.8133,257219,0
1990-06-06,7.8133,7.8133,7.7188,7.7623,157006,0
1990-06-07,7.8133,7.8133,7.6682,7.7188,135086,0
1990-06-08,7.6682,7.7188,7.5305,7.5739,322145,0
1990-06-11,7.5739,7.5739,7.4359,7.4795,995103,0
1990-06-12,7.4795,7.5305,7.4359,7.5305,881106,0
1990-06-13,7.4795,7.5305,7.4359,7.4795,511955,0
1990-06-14,7.4359,7.4795,7.3852,7.3852,344196,0
1990-06-15,7.3415,7.3852,7.3415,7.3852,662757,0
1990-06-18,7.3852,7.3852,7.1966,7.1966,506851,0
1990-06-19,7.1966,7.3415,7.1966,7.2908,310426,0
1990-06-20,7.2908,7.3415,7.2908,7.2908,200705,0
1990-06-21,7.3415,7.3852,7.2474,7.3415,521190,0
1990-06-22,7.3415,7.3415,7.1966,7.1966,380866,0
1990-06-25,7.2474,7.2474,7.1021,7.1531,324487,0
1990-06-26,7.2474,7.2474,7.1531,7.1531,394376,0
1990-06-27,7.1531,7.3852,7.1531,7.3852,975254,0
1990-06-28,7.3852,7.4359,7.3852,7.3852,1656206,0
1990-06-29,7.3852,7.4795,7.3415,7.4795,230615,0
1990-07-02,7.4795,7.4795,7.4359,7.4795,707969,0
1990-07-03,7.4795,7.5739,7.4795,7.5305,2708511,0
1990-07-05,7.5305,7.5305,7.4359,7.4795,348887,0
1990-07-06,7.4795,7.4795,7.4359,7.4795,274860,0
1990-07-09,7.4795,7.5305,7.4795,7.4795,514162,0
1990-07-10,7.4795,7.5305,7.4795,7.5305,243437,0
1990-07-11,7.5305,7.5305,7.4795,7.5305,380591,0
1990-07-12,7.4795,7.5739,7.4795,7.5739,206348,0
1990-07-13,7.5305,7.5739,7.4359,7.4359,573295,0
1990-07-16,7.4795,7.4795,7.3852,7.4359,394784,0
1990-07-17,7.4359,7.4359,7.2474,7.3415,1727054,0
1990-07-18,7.3415,7.3852,7.2908,7.3852,105451,0
1990-07-19,7.3415,7.4359,7.3415,7.4359,238888,0
1990-07-20,7.4359,7.4795,7.3415,7.3415,502029,0
1990-07-23,7.2908,7.3415,7.1531,7.1966,337994,0
1990-07-24,7.2474,7.2908,7.1966,7.2474,399886,0
1990-07-25,7.3415,7.4359,7.3415,7.3852,417532,0
1990-07-26,7.3415,7.4359,7.3415,7.3852,257494,0
1990-07-27,7.3852,7.4795,7.3415,7.4359,313600,0
1990-07-30,7.3852,7.3852,7.1531,7.3415,1967318,0
1990-07-31,7.3415,7.3852,7.2908,7.3415,795502,0
1990-08-01,7.3415,7.3415,7.2908,7.3415,776478,0
1990-08-02,7.2908,7.2908,7.1966,7.2474,577572,0
1990-08-03,7.1531,7.1531,6.9209,7.0587,1945263,0
1990-08-06,6.9644,7.1095,6.87,6.9644,740499,0
1990-08-07,7.0079,7.1095,6.9644,7.0079,1794322,0
1990-08-08,7.0079,7.2474,7.0079,7.2474,1785363,0
1990-08-09,7.2474,7.3415,7.2474,7.2981,558961,0
1990-08-10,7.2981,7.4432,7.2981,7.3415,998684,0
1990-08-13,7.2981,7.2981,7.2038,7.2981,281619,0
1990-08-14,7.2981,7.4432,7.2474,7.3924,377282,0
1990-08-15,7.3924,7.4432,7.3415,7.3924,757592,0
1990-08-16,7.3924,7.3924,7.3415,7.3415,825276,0
1990-08-17,7.2981,7.3924,7.2038,7.2474,2088210,0
1990-08-20,7.2981,7.3924,7.2981,7.3924,1648073,0
1990-08-21,7.3415,7.3415,7.2474,7.3415,906745,0
1990-08-22,7.3415,7.3924,7.2981,7.3415,1588107,0
1990-08-23,7.2981,7.2981,7.2038,7.2038,670201,0
1990-08-24,7.2038,7.2038,7.0587,7.0587,445378,0
1990-08-27,7.1095,7.2038,6.9644,6.9644,544350,0
1990-08-28,7.0079,7.0079,6.9644,6.9644,395063,0
1990-08-29,6.9644,7.0587,6.9644,7.0587,296919,0
1990-08-30,7.0079,7.0079,6.9644,6.9644,218072,0
1990-08-31,6.9644,7.0079,6.9644,7.0079,143359,0
1990-09-04,6.9644,7.2981,6.9644,7.2981,313180,0
1990-09-05,7.3415,7.3415,7.1531,7.2474,698046,0
1990-09-06,7.2474,7.2474,7.2038,7.2038,839334,0
1990-09-07,7.2038,7.2981,7.2038,7.2038,161006,0
1990-09-10,7.2474,7.2474,7.1095,7.1095,347643,0
1990-09-11,7.1531,7.1531,7.1095,7.1095,116889,0
1990-09-12,7.1531,7.3415,7.1095,7.3415,221237,0
1990-09-13,7.3415,7.3415,7.2474,7.2474,336068,0
1990-09-14,7.2038,7.2474,7.1531,7.1531,653246,0
1990-09-17,7.1531,7.2981,7.1531,7.2474,257494,0
1990-09-18,7.2474,7.3415,7.2474,7.3415,689221,0
1990-09-19,7.3415,7.4432,7.3415,7.3415,431728,0
1990-09-20,7.2981,7.3415,7.2981,7.2981,1137082,0
1990-09-21,7.3415,7.3415,7.2981,7.3415,1576251,0
1990-09-24,7.2981,7.3415,7.2038,7.2038,872419,0
1990-09-25,7.2474,7.2474,7.2038,7.2474,237506,0
1990-09-26,7.2038,7.2474,7.2038,7.2038,185815,0
1990-09-27,7.2474,7.3924,7.2474,7.3924,552342,0
1990-09-28,7.2981,7.3415,7.2474,7.3415,251290,0
1990-10-01,7.2981,7.3924,7.2474,7.3924,546415,0
1990-10-02,7.4432,7.4432,7.3415,7.3924,423595,0
1990-10-03,7.3924,7.4867,7.3924,7.4432,740367,0
1990-10-04,7.3924,7.5811,7.3924,7.5811,247567,0
1990-10-05,7.5377,7.5377,7.3415,7.5377,585567,0
1990-10-08,7.4867,7.5811,7.4867,7.5811,86706,0
1990-10-09,7.5811,7.5811,7.4867,7.4867,516227,0
1990-10-10,7.4867,7.4867,7.3924,7.4432,602657,0
1990-10-11,7.4867,7.4867,7.3924,7.3924,583359,0
1990-10-12,7.3924,7.5377,7.3924,7.4867,230339,0
1990-10-15,7.4867,7.6318,7.4867,7.5811,538285,0
1990-10-16,7.6318,7.6318,7.5377,7.5377,585977,0
1990-10-17,7.5377,7.6753,7.5377,7.6318,244537,0
1990-10-18,7.6318,7.7768,7.6318,7.7261,292369,0
1990-10-19,7.7768,8.0091,7.7768,8.0091,432282,0
1990-10-22,8.0091,8.0091,7.9145,7.9654,216833,0
1990-10-23,7.9654,7.9654,7.7261,7.7261,887308,0
1990-10-24,7.6753,7.6753,7.6318,7.6753,189949,0
1990-10-25,7.6753,7.6753,7.5811,7.6318,94425,0
1990-10-26,7.6318,7.6318,7.5811,7.6318,416705,0
1990-10-29,7.6753,7.7261,7.6318,7.6753,776203,0
1990-10-30,7.6753,7.9145,7.6753,7.8711,428832,0
1990-10-31,7.9145,8.0091,7.8711,7.9145,459575,0
1990-11-01,7.9654,8.0599,7.8711,8.0599,528218,0
1990-11-02,8.0091,8.0599,7.9654,8.0599,353156,0
1990-11-05,8.0091,8.0599,7.9145,7.9654,237920,0
1990-11-06,7.9145,8.0091,7.9145,8.0091,416842,0
1990-11-07,8.0091,8.0599,8.0091,8.0091,282305,0
1990-11-08,8.0599,8.1543,8.0091,8.1108,414362,0
1990-11-09,8.1244,8.2703,8.0813,8.2274,1213309,0
1990-11-12,8.2274,8.3202,8.2274,8.2703,1085939,0
1990-11-13,8.3202,8.5164,8.3202,8.5164,610515,0
1990-11-14,8.4657,8.5164,8.4148,8.4657,241642,0
1990-11-15,8.4657,8.5164,8.4657,8.5164,217933,0
1990-11-16,8.5164,8.56,8.4657,8.56,457919,0
1990-11-19,8.56,8.56,8.4148,8.5164,235993,0
1990-11-20,8.5164,8.5164,8.4657,8.4657,1244462,0
1990-11-21,8.5164,8.5164,8.4148,8.5164,633674,0
1990-11-23,8.5164,8.5164,8.3727,8.4148,410501,0
1990-11-26,8.3727,8.3727,8.3202,8.3727,229509,0
1990-11-27,8.4148,8.5164,8.3727,8.5164,505064,0
1990-11-28,8.5164,8.56,8.5164,8.56,227994,0
1990-11-29,8.56,8.56,8.5164,8.5164,377694,0
1990-11-30,8.5164,8.6103,8.4657,8.56,579224,0
1990-12-03,8.56,8.8071,8.56,8.7563,541318,0
1990-12-04,8.705,8.8071,8.6627,8.8071,296367,0
1990-12-05,8.8071,8.9518,8.7563,8.9518,356743,0
1990-12-06,8.9964,9.0473,8.8071,8.8071,555238,0
1990-12-07,8.8506,8.8506,8.6103,8.6103,408160,0
1990-12-10,8.6627,8.7563,8.4657,8.7563,200427,0
1990-12-11,8.7563,8.8071,8.705,8.8071,364324,0
1990-12-12,8.8071,8.9023,8.7563,8.9023,215037,0
1990-12-13,8.8506,8.9518,8.8506,8.9518,137846,0
1990-12-14,8.9023,8.9023,8.6627,8.8071,225374,0
1990-12-17,8.8071,8.8071,8.6627,8.705,1007368,0
1990-12-18,8.6627,8.8071,8.6627,8.8071,336068,0
1990-12-19,8.8071,8.8071,8.7563,8.8071,467708,0
1990-12-20,8.7563,8.9023,8.7563,8.8506,498861,0
1990-12-21,8.7563,8.8071,8.705,8.7563,818522,0
1990-12-24,8.8071,8.8506,8.7563,8.8071,288511,0
1990-12-26,8.8506,8.9023,8.8071,8.8506,54039,0
1990-12-27,8.9023,8.9023,8.705,8.705,583496,0
1990-12-28,8.7563,8.7563,8.6627,8.705,103108,0
1990-12-31,8.7563,8.7563,8.6103,8.6627,333859,0
1991-01-02,8.6627,8.705,8.6103,8.6103,273757,0
1991-01-03,8.56,8.6103,8.5164,8.5164,758287,0
1991-01-04,8.56,8.6103,8.5164,8.6103,466605,0
1991-01-07,8.56,8.6103,8.56,8.56,369697,0
1991-01-08,8.56,8.56,8.4657,8.5164,435314,0
1991-01-09,8.56,8.6627,8.5164,8.5164,722305,0
1991-01-10,8.56,8.6103,8.5164,8.6103,618784,0
1991-01-11,8.6103,8.6103,8.56,8.6103,113587,0
1991-01-14,8.56,8.6103,8.5164,8.6103,144189,0
1991-01-15,8.6103,8.7563,8.6103,8.7563,466055,0
1991-01-16,8.7563,8.7563,8.6103,8.705,163344,0
1991-01-17,8.7563,8.8506,8.7563,8.8071,686468,0
1991-01-18,8.8071,8.9964,8.7563,8.9518,523667,0
1991-01-21,8.9023,8.9518,8.8071,8.9518,207595,0
1991-01-22,8.9518,9.0967,8.9023,9.0967,647593,0
1991-01-23,9.0967,9.0967,8.8506,8.9023,595490,0
1991-01-24,8.9023,8.9964,8.8506,8.9518,481768,0
1991-01-25,8.9964,9.0967,8.9518,9.0967,465502,0
1991-01-28,9.0967,9.0967,8.9964,9.0473,289334,0
1991-01-29,8.9964,9.0473,8.9518,8.9518,380727,0
1991-01-30,8.9964,8.9964,8.8506,8.9023,750703,0
1991-01-31,8.8506,8.9023,8.8071,8.9023,282305,0
1991-02-01,8.8071,8.8506,8.705,8.8071,1507605,0
1991-02-04,8.7776,8.822,8.7776,8.7776,1206828,0
1991-02-05,8.822,8.8718,8.7776,8.8718,1190839,0
1991-02-06,8.822,8.9756,8.822,8.9229,1546204,0
1991-02-07,8.9756,9.1693,8.9229,9.1693,1080149,0
1991-02-08,9.1693,9.3634,9.1693,9.3634,548761,0
1991-02-11,9.3634,9.564,9.3634,9.509,382655,0
1991-02-12,9.509,9.509,9.3634,9.3634,388031,0
1991-02-13,9.4086,9.509,9.2636,9.509,330964,0
1991-02-14,9.4601,9.509,9.3163,9.4086,348334,0
1991-02-15,9.3163,9.4086,9.2132,9.2636,827620,0
1991-02-19,9.2636,9.3163,9.2132,9.2636,343647,0
1991-02-20,9.2636,9.2636,9.2132,9.2132,529323,0
1991-02-21,9.2132,9.2636,9.1693,9.2132,469911,0
1991-02-22,9.2636,9.3163,9.2132,9.3163,390377,0
1991-02-25,9.3163,9.4086,9.3163,9.3634,393685,0
1991-02-26,9.3634,9.4086,9.3163,9.3634,383484,0
1991-02-27,9.3634,9.4086,9.3163,9.3163,398926,0
1991-02-28,9.3163,9.3634,9.1693,9.2132,463158,0
1991-03-01,9.1186,9.2636,9.069,9.2636,479289,0
1991-03-04,9.2636,9.3163,9.1693,9.1693,298433,0
1991-03-05,9.1693,9.3634,9.1693,9.3163,424564,0
1991-03-06,9.3634,9.3634,9.1693,9.2132,459708,0
1991-03-07,9.2132,9.3163,9.2132,9.3163,401680,0
1991-03-08,9.3634,9.4086,9.2636,9.3634,571779,0
1991-03-11,9.3163,9.3634,9.3163,9.3634,225237,0
1991-03-12,9.3634,9.4086,9.3163,9.3163,234058,0
1991-03-13,9.3163,9.4086,9.3163,9.4086,408160,0
1991-03-14,9.3634,9.4601,9.3634,9.4086,255010,0
1991-03-15,9.3634,9.4086,9.3163,9.4086,537318,0
1991-03-18,9.4086,9.4086,9.3163,9.4086,196702,0
1991-03-19,9.3634,9.3634,9.2636,9.2636,181680,0
1991-03-20,9.2636,9.2636,9.1693,9.2636,455852,0
1991-03-21,9.2636,9.3163,9.2132,9.2636,227720,0
1991-03-22,9.3163,9.4601,9.2636,9.4086,197944,0
1991-03-25,9.509,9.605,9.509,9.605,591627,0
1991-03-26,9.605,9.605,9.564,9.605,452820,0
1991-03-27,9.655,9.655,9.564,9.605,529323,0
1991-03-28,9.605,9.605,9.564,9.605,383075,0
1991-04-01,9.564,9.564,9.2636,9.3634,688398,0
1991-04-02,9.4086,9.509,9.4086,9.509,533458,0
1991-04-03,9.509,9.564,9.4601,9.564,531528,0
1991-04-04,9.564,9.605,9.4601,9.605,345160,0
1991-04-05,9.509,9.564,9.1693,9.3163,437516,0
1991-04-08,9.3634,9.3634,9.2636,9.3634,236403,0
1991-04-09,9.3634,9.3634,9.1693,9.2132,325591,0
1991-04-10,9.2132,9.3163,9.1693,9.2636,242053,0
1991-04-11,9.2636,9.564,9.2636,9.509,1025426,0
1991-04-12,9.564,9.564,9.509,9.509,469220,0
1991-04-15,9.564,9.564,9.4601,9.509,338546,0
1991-04-16,9.4601,9.509,9.4086,9.509,577572,0
1991-04-17,9.605,9.655,9.564,9.564,483145,0
1991-04-18,9.605,9.605,9.509,9.564,268245,0
1991-04-19,9.564,9.564,9.4601,9.509,435175,0
1991-04-22,9.509,9.509,9.2132,9.2132,669514,0
1991-04-23,9.3163,9.4601,9.3163,9.4086,624990,0
1991-04-24,9.509,9.707,9.509,9.707,361291,0
1991-04-25,9.707,9.758,9.655,9.707,458611,0
1991-04-26,9.758,9.758,9.564,9.655,657515,0
1991-04-29,9.707,9.758,9.655,9.758,597558,0
1991-04-30,9.758,9.806,9.707,9.758,675715,0
1991-05-01,9.758,9.806,9.707,9.758,285338,0
1991-05-02,9.806,9.806,9.758,9.806,212834,0
1991-05-03,9.758,9.806,9.707,9.806,525048,0
1991-05-06,9.727,9.773,9.628,9.773,285200,0
1991-05-07,9.822,9.925,9.773,9.822,676541,0
1991-05-08,9.873,9.873,9.773,9.873,668960,0
1991-05-09,9.925,9.925,9.822,9.873,310426,0
1991-05-10,9.873,9.873,9.576,9.628,251429,0
1991-05-13,9.678,9.727,9.628,9.727,117033,0
1991-05-14,9.678,9.678,9.628,9.678,345577,0
1991-05-15,9.576,9.628,9.4759,9.628,965599,0
1991-05-16,9.628,9.628,9.576,9.576,258185,0
1991-05-17,9.576,9.678,9.523,9.678,382794,0
1991-05-20,9.678,9.678,9.628,9.678,154664,0
1991-05-21,9.678,9.822,9.678,9.822,295676,0
1991-05-22,9.822,9.873,9.773,9.873,181957,0
1991-05-23,9.822,9.873,9.678,9.678,282169,0
1991-05-24,9.678,9.678,9.628,9.678,607482,0
1991-05-28,9.628,9.628,9.576,9.576,1917969,0
1991-05-29,9.576,9.576,9.4759,9.523,540762,0
1991-05-30,9.523,9.576,9.4759,9.576,679163,0
1991-05-31,9.576,9.628,9.4759,9.523,528499,0
1991-06-03,9.523,9.523,9.4759,9.523,566545,0
1991-06-04,9.523,9.523,9.4759,9.523,225374,0
1991-06-05,9.523,9.523,9.4759,9.4759,167899,0
1991-06-06,9.523,9.576,9.4759,9.523,248670,0
1991-06-07,9.4759,9.523,9.4759,9.4759,426493,0
1991-06-10,9.523,9.523,9.4294,9.4294,311394,0
1991-06-11,9.4759,9.576,9.4294,9.4759,308082,0
1991-06-12,9.4294,9.4759,9.381,9.381,378386,0
1991-06-13,9.381,9.381,9.3291,9.381,348887,0
1991-06-14,9.381,9.4294,9.381,9.4294,347920,0
1991-06-17,9.4294,9.4294,9.381,9.381,601553,0
1991-06-18,9.3291,9.381,9.3291,9.3291,488522,0
1991-06-19,9.3291,9.381,9.1769,9.2287,754283,0
1991-06-20,9.2771,9.3291,9.2287,9.3291,289201,0
1991-06-21,9.3291,9.4759,9.3291,9.4759,918598,0
1991-06-24,9.4294,9.4759,9.381,9.4294,294435,0
1991-06-25,9.4294,9.4294,9.3291,9.381,264526,0
1991-06-26,9.381,9.381,9.2771,9.2771,324765,0
1991-06-27,9.3291,9.3291,9.2771,9.3291,363085,0
1991-06-28,9.2771,9.3291,9.1769,9.2287,245638,0
1991-07-01,9.2771,9.381,9.2287,9.381,512919,0
1991-07-02,9.381,9.381,9.2771,9.3291,310564,0
1991-07-03,9.2771,9.3291,9.2287,9.3291,400712,0
1991-07-05,9.3291,9.3291,9.2771,9.2771,80499,0
1991-07-08,9.2771,9.4294,9.2771,9.4294,255977,0
1991-07-09,9.4294,9.4294,9.3291,9.3291,232684,0
1991-07-10,9.381,9.4759,9.3291,9.4294,306154,0
1991-07-11,9.4294,9.4759,9.381,9.381,186504,0
1991-07-12,9.4294,9.576,9.381,9.523,396716,0
1991-07-15,9.576,9.576,9.4294,9.4294,305328,0
1991-07-16,9.4294,9.4759,9.4294,9.4759,408019,0
1991-07-17,9.4759,9.523,9.4759,9.4759,257770,0
1991-07-18,9.523,9.523,9.4759,9.523,247983,0
1991-07-19,9.523,9.576,9.4759,9.576,599762,0
1991-07-22,9.523,9.576,9.4759,9.523,161829,0
1991-07-23,9.576,9.576,9.4759,9.4759,336203,0
1991-07-24,9.523,9.523,9.4759,9.523,711965,0
1991-07-25,9.576,9.628,9.523,9.576,224136,0
1991-07-26,9.628,9.727,9.576,9.727,436138,0
1991-07-29,9.628,9.678,9.576,9.678,231442,0
1991-07-30,9.678,9.773,9.628,9.727,473220,0
1991-07-31,9.727,9.773,9.678,9.727,308772,0
1991-08-01,9.727,9.773,9.628,9.628,281340,0
1991-08-02,9.678,9.727,9.628,9.727,454885,0
1991-08-05,9.692,9.742,9.642,9.692,944375,0
1991-08-06,9.692,9.742,9.642,9.742,991379,0
1991-08-07,9.692,9.846,9.642,9.793,496928,0
1991-08-08,9.793,9.846,9.793,9.846,405128,0
1991-08-09,9.846,9.846,9.692,9.692,243985,0
1991-08-12,9.642,9.742,9.548,9.742,591078,0
1991-08-13,9.692,9.793,9.642,9.692,408019,0
1991-08-14,9.692,9.793,9.642,9.793,855740,0
1991-08-15,9.793,9.894,9.742,9.894,1207656,0
1991-08-16,9.894,9.894,9.692,9.692,518019,0
1991-08-19,9.4957,9.692,9.4432,9.642,766552,0
1991-08-20,9.742,9.742,9.598,9.642,497484,0
1991-08-21,9.742,9.946,9.692,9.946,705350,0
1991-08-22,9.894,9.946,9.846,9.894,275278,0
1991-08-23,9.946,9.946,9.793,9.846,432834,0
1991-08-26,9.793,9.846,9.692,9.742,435036,0
1991-08-27,9.793,9.793,9.692,9.742,215176,0
1991-08-28,9.742,9.793,9.692,9.793,1352397,0
1991-08-29,9.793,9.894,9.742,9.894,681228,0
1991-08-30,9.894,9.894,9.846,9.894,252395,0
1991-09-03,9.846,9.894,9.793,9.846,312768,0
1991-09-04,9.894,9.997,9.846,9.946,477356,0
1991-09-05,9.946,9.997,9.846,9.894,810252,0
1991-09-06,9.946,9.946,9.846,9.894,1173608,0
1991-09-09,9.894,9.946,9.846,9.946,198634,0
1991-09-10,9.946,9.997,9.846,9.997,346539,0
1991-09-11,9.997,10.099,9.946,10.047,339096,0
1991-09-12,9.997,10.047,9.997,9.997,368324,0
1991-09-13,9.997,9.997,9.946,9.997,218619,0
1991-09-16,9.946,10.099,9.894,10.047,613549,0
1991-09-17,9.997,10.047,9.997,9.997,1183807,0
1991-09-18,9.997,10.099,9.946,9.997,893231,0
1991-09-19,10.047,10.15,9.997,10.047,1263208,0
1991-09-20,10.047,10.15,9.997,10.099,810527,0
1991-09-23,10.099,10.099,10.047,10.099,268107,0
1991-09-24,10.15,10.15,10.099,10.15,399478,0
1991-09-25,10.099,10.199,10.099,10.199,1091455,0
1991-09-26,10.199,10.199,10.15,10.199,823760,0
1991-09-27,10.199,10.346,10.199,10.346,561855,0
1991-09-30,10.346,10.498,10.3,10.448,329864,0
1991-10-01,10.448,10.649,10.448,10.649,820449,0
1991-10-02,10.6,10.6,10.498,10.547,509890,0
1991-10-03,10.498,10.6,10.498,10.547,504513,0
1991-10-04,10.547,10.547,10.498,10.498,279827,0
1991-10-07,10.498,10.498,10.448,10.498,651178,0
1991-10-08,10.498,10.547,10.448,10.498,363772,0
1991-10-09,10.448,10.6,10.448,10.547,474047,0
1991-10-10,10.498,10.547,10.498,10.498,237642,0
1991-10-11,10.547,10.649,10.498,10.649,499686,0
1991-10-14,10.649,10.649,10.498,10.649,651178,0
1991-10-15,10.6,10.649,10.498,10.6,666066,0
1991-10-16,10.6,10.751,10.6,10.699,755388,0
1991-10-17,10.649,10.649,10.547,10.6,428424,0
1991-10-18,10.6,10.802,10.547,10.802,1168095,0
1991-10-21,10.751,10.751,10.649,10.699,305186,0
1991-10-22,10.649,10.802,10.6,10.6,1119441,0
1991-10-23,10.6,10.649,10.498,10.547,499273,0
1991-10-24,10.547,10.802,10.547,10.802,697910,0
1991-10-25,10.802,10.956,10.802,10.956,425250,0
1991-10-28,10.997,11.049,10.956,11.049,392584,0
1991-10-29,11.049,11.099,10.956,11.049,274031,0
1991-10-30,11.049,11.15,11.049,11.15,228133,0
1991-10-31,11.099,11.15,11.049,11.099,214487,0
1991-11-01,11.099,11.252,11.049,11.201,1282919,0
1991-11-04,11.142,11.195,11.092,11.195,855740,0
1991-11-05,11.195,11.347,11.195,11.347,1370177,0
1991-11-06,11.347,11.446,11.296,11.446,367771,0
1991-11-07,11.5,11.752,11.446,11.701,660963,0
1991-11-08,11.701,11.752,11.651,11.701,293061,0
1991-11-11,11.701,11.701,11.6,11.6,233922,0
1991-11-12,11.651,11.651,11.548,11.651,230615,0
1991-11-13,11.6,11.701,11.548,11.701,291955,0
1991-11-14,11.701,11.803,11.651,11.651,700388,0
1991-11-15,11.651,11.651,11.5,11.5,394233,0
1991-11-18,11.548,11.548,11.296,11.347,796191,0
1991-11-19,11.296,11.296,11.142,11.244,519538,0
1991-11-20,11.347,11.5,11.296,11.395,1055340,0
1991-11-21,11.347,11.446,11.244,11.244,491554,0
1991-11-22,11.195,11.296,11.142,11.195,697632,0
1991-11-25,11.195,11.296,11.195,11.244,514847,0
1991-11-26,11.296,11.395,11.195,11.347,574810,0
1991-11-27,11.347,11.395,11.296,11.347,726441,0
1991-11-29,11.296,11.347,11.296,11.347,68783,0
1991-12-02,11.296,11.701,11.296,11.701,746154,0
1991-12-03,11.651,11.701,11.446,11.5,345714,0
1991-12-04,11.446,11.446,11.244,11.296,595214,0
1991-12-05,11.296,11.395,11.296,11.296,1071878,0
1991-12-06,11.296,11.5,11.296,11.5,497345,0
1991-12-09,11.395,11.6,11.395,11.6,520228,0
1991-12-10,11.548,11.6,11.5,11.548,597279,0
1991-12-11,11.5,11.548,11.446,11.446,313457,0
1991-12-12,11.446,11.548,11.446,11.548,400712,0
1991-12-13,11.5,11.548,11.395,11.395,216001,0
1991-12-16,11.446,11.701,11.395,11.548,514162,0
1991-12-17,11.548,11.548,11.347,11.395,902608,0
1991-12-18,11.395,11.5,11.347,11.5,825276,0
1991-12-19,11.5,11.5,11.347,11.395,1014123,0
1991-12-20,11.548,11.752,11.5,11.752,869526,0
1991-12-23,11.752,12.108,11.701,12.057,489073,0
1991-12-24,12.108,12.158,12.057,12.108,416568,0
1991-12-26,12.108,12.108,11.956,12.057,386929,0
1991-12-27,12.057,12.057,11.956,12.057,298296,0
1991-12-30,12.057,12.057,11.905,12.007,482871,0
1991-12-31,11.956,12.108,11.956,12.057,299953,0
1992-01-02,12.007,12.057,11.752,11.803,358257,0
1992-01-03,11.701,11.905,11.548,11.905,580188,0
1992-01-06,11.905,12.057,11.905,11.956,1007231,0
1992-01-07,11.956,12.007,11.905,12.007,210349,0
1992-01-08,11.956,12.007,11.905,11.956,390930,0
1992-01-09,12.007,12.007,11.803,11.853,284923,0
1992-01-10,11.853,11.853,11.6,11.701,418496,0
1992-01-13,11.752,11.905,11.5,11.548,552481,0
1992-01-14,11.6,11.651,11.5,11.651,603484,0
1992-01-15,11.651,11.651,11.446,11.548,522294,0
1992-01-16,11.446,11.446,11.195,11.195,816316,0
1992-01-17,11.195,11.296,11.092,11.296,1462118,0
1992-01-20,11.296,11.296,11.195,11.195,758146,0
1992-01-21,11.195,11.244,11.195,11.195,839199,0
1992-01-22,11.244,11.296,11.195,11.296,775651,0
1992-01-23,11.296,11.296,11.195,11.296,1048447,0
1992-01-24,11.347,11.446,11.347,11.395,639739,0
1992-01-27,11.446,11.5,11.347,11.5,832306,0
1992-01-28,11.395,11.446,11.347,11.395,355224,0
1992-01-29,11.395,11.548,11.296,11.347,302020,0
1992-01-30,11.347,11.5,11.296,11.395,377416,0
1992-01-31,11.446,11.548,11.347,11.347,207044,0
1992-02-03,11.395,11.446,11.347,11.347,120335,0
1992-02-04,11.395,11.446,11.347,11.395,333172,0
1992-02-05,11.446,11.446,11.395,11.446,275001,0
1992-02-06,11.446,11.446,11.347,11.395,794261,0
1992-02-07,11.395,11.395,11.347,11.395,1923075,0
1992-02-10,11.435,11.435,11.332,11.381,1015088,0
1992-02-11,11.381,11.491,11.381,11.491,599487,0
1992-02-12,11.491,11.491,11.381,11.381,423046,0
1992-02-13,11.381,11.435,11.281,11.332,542833,0
1992-02-14,11.281,11.381,11.281,11.332,105451,0
1992-02-18,11.435,11.491,11.381,11.491,471565,0
1992-02-19,11.491,11.491,11.229,11.332,789439,0
1992-02-20,11.332,11.542,11.332,11.491,557165,0
1992-02-21,11.435,11.491,11.435,11.491,715416,0
1992-02-24,11.435,11.491,11.435,11.491,333172,0
1992-02-25,11.435,11.542,11.435,11.491,882065,0
1992-02-26,11.491,11.491,11.381,11.435,815901,0
1992-02-27,11.491,11.491,11.381,11.435,408019,0
1992-02-28,11.491,11.491,11.435,11.491,421115,0
1992-03-02,11.491,11.491,11.435,11.435,333999,0
1992-03-03,11.491,11.491,11.381,11.491,1298910,0
1992-03-04,11.381,11.491,11.381,11.435,272241,0
1992-03-05,11.381,11.435,11.381,11.435,824174,0
1992-03-06,11.435,11.435,11.332,11.381,412018,0
1992-03-09,11.435,11.435,11.381,11.435,341027,0
1992-03-10,11.435,11.643,11.435,11.593,298296,0
1992-03-11,11.542,11.593,11.491,11.593,364046,0
1992-03-12,11.542,11.593,11.491,11.593,367908,0
1992-03-13,11.593,11.593,11.491,11.491,236815,0
1992-03-16,11.542,11.593,11.491,11.542,195327,0
1992-03-17,11.593,11.643,11.542,11.593,295817,0
1992-03-18,11.593,11.593,11.491,11.542,395063,0
1992-03-19,11.593,11.593,11.491,11.593,269210,0
1992-03-20,11.542,11.593,11.491,11.593,538147,0
1992-03-23,11.593,11.694,11.542,11.643,787368,0
1992-03-24,11.694,11.744,11.643,11.694,324765,0
1992-03-25,11.694,11.744,11.643,11.643,410089,0
1992-03-26,11.593,11.643,11.491,11.542,879860,0
1992-03-27,11.542,11.542,11.332,11.381,882065,0
1992-03-30,11.381,11.381,11.229,11.281,843336,0
1992-03-31,11.281,11.281,11.179,11.281,450064,0
1992-04-01,11.179,11.179,11.027,11.077,873937,0
1992-04-02,11.077,11.129,10.977,11.077,954297,0
1992-04-03,11.027,11.077,10.977,11.027,433657,0
1992-04-06,11.027,11.077,10.977,11.077,589427,0
1992-04-07,11.077,11.077,10.977,10.977,432834,0
1992-04-08,10.977,11.027,10.866,10.919,886202,0
1992-04-09,10.866,10.866,10.767,10.767,863318,0
1992-04-10,10.866,10.919,10.818,10.818,669647,0
1992-04-13,10.866,10.919,10.767,10.919,819763,0
1992-04-14,10.919,11.129,10.919,11.077,1645866,0
1992-04-15,11.129,11.332,11.129,11.332,1158720,0
1992-04-16,11.332,11.542,11.281,11.542,962847,0
1992-04-20,11.491,11.542,11.281,11.332,397131,0
1992-04-21,11.381,11.435,11.332,11.435,490726,0
1992-04-22,11.381,11.435,11.281,11.281,284647,0
1992-04-23,11.332,11.381,11.281,11.332,384174,0
1992-04-24,11.381,11.381,11.229,11.229,207179,0
1992-04-27,11.281,11.281,11.229,11.281,366808,0
1992-04-28,11.281,11.332,11.229,11.229,1593346,0
1992-04-29,11.229,11.229,10.977,11.077,562546,0
1992-04-30,11.077,11.077,10.977,11.027,974147,0
1992-05-01,11.077,11.077,11.027,11.077,452543,0
1992-05-04,11.172,11.222,11.122,11.172,1026254,0
1992-05-05,11.222,11.324,11.172,11.324,1317655,0
1992-05-06,11.324,11.324,11.222,11.273,321593,0
1992-05-07,11.273,11.324,11.222,11.273,460125,0
1992-05-08,11.273,11.381,11.222,11.381,445652,0
1992-05-11,11.381,11.484,11.381,11.381,475288,0
1992-05-12,11.435,11.435,11.222,11.273,644837,0
1992-05-13,11.273,11.324,11.222,11.273,667306,0
1992-05-14,11.273,11.324,11.172,11.222,909363,0
1992-05-15,11.172,11.222,11.122,11.172,864010,0
1992-05-18,11.273,11.381,11.222,11.324,361431,0
1992-05-19,11.324,11.435,11.273,11.435,440413,0
1992-05-20,11.484,11.535,11.435,11.435,414637,0
1992-05-21,11.381,11.484,11.273,11.484,441517,0
1992-05-22,11.484,11.484,11.381,11.484,130402,0
1992-05-26,11.484,11.484,11.435,11.484,298159,0
1992-05-27,11.535,11.586,11.484,11.535,226893,0
1992-05-28,11.586,11.586,11.381,11.484,861389,0
1992-05-29,11.484,11.484,11.324,11.435,268799,0
1992-06-01,11.435,11.535,11.381,11.484,572054,0
1992-06-02,11.535,11.535,11.435,11.484,329310,0
1992-06-03,11.535,11.535,11.324,11.381,403608,0
1992-06-04,11.381,11.435,11.324,11.324,478322,0
1992-06-05,11.381,11.435,11.324,11.324,871455,0
1992-06-08,11.222,11.381,11.222,11.273,991517,0
1992-06-09,11.324,11.435,11.273,11.381,778406,0
1992-06-10,11.324,11.535,11.324,11.535,790400,0
1992-06-11,11.586,11.694,11.535,11.637,544487,0
1992-06-12,11.744,11.847,11.744,11.795,489073,0
1992-06-15,11.795,11.847,11.744,11.744,333999,0
1992-06-16,11.795,11.899,11.795,11.847,468259,0
1992-06-17,11.795,11.847,11.744,11.795,685778,0
1992-06-18,11.744,11.744,11.637,11.694,533735,0
1992-06-19,11.694,11.744,11.637,11.694,709625,0
1992-06-22,11.694,11.694,11.535,11.637,504239,0
1992-06-23,11.637,11.694,11.586,11.637,545313,0
1992-06-24,11.637,11.694,11.586,11.637,336755,0
1992-06-25,11.637,11.637,11.535,11.535,385412,0
1992-06-26,11.484,11.586,11.484,11.586,1716718,0
1992-06-29,11.637,11.744,11.637,11.637,587077,0
1992-06-30,11.694,11.795,11.637,11.795,447169,0
1992-07-01,11.795,12.057,11.795,12.057,1111167,0
1992-07-02,12.057,12.268,12.057,12.218,796740,0
1992-07-06,12.218,12.268,12.108,12.218,416015,0
1992-07-07,12.317,12.479,12.317,12.317,801016,0
1992-07-08,12.268,12.479,12.268,12.479,608449,0
1992-07-09,12.479,12.58,12.479,12.529,488522,0
1992-07-10,12.529,12.529,12.29,12.479,444965,0
1992-07-13,12.419,12.479,12.317,12.419,576607,0
1992-07-14,12.419,12.529,12.369,12.479,400302,0
1992-07-15,12.479,12.529,12.419,12.479,288095,0
1992-07-16,12.419,12.529,12.419,12.529,357982,0
1992-07-17,12.529,12.529,12.479,12.529,320486,0
1992-07-20,12.479,12.529,12.419,12.479,278584,0
1992-07-21,12.529,12.529,12.419,12.479,287960,0
1992-07-22,12.419,12.479,12.369,12.419,483974,0
1992-07-23,12.479,12.529,12.419,12.529,158794,0
1992-07-24,12.479,12.629,12.479,12.629,100627,0
1992-07-27,12.629,12.681,12.58,12.629,272796,0
1992-07-28,12.681,12.841,12.629,12.841,171480,0
1992-07-29,12.841,12.892,12.79,12.841,210900,0
1992-07-30,12.841,12.892,12.79,12.79,544763,0
1992-07-31,12.841,13.05,12.79,13.001,306843,0
1992-08-03,13.001,13.001,12.892,12.941,243294,0
1992-08-04,12.941,12.941,12.841,12.841,483420,0
1992-08-05,12.79,12.941,12.79,12.892,541452,0
1992-08-06,12.892,12.892,12.841,12.841,448549,0
1992-08-07,12.841,12.941,12.79,12.892,309462,0
1992-08-10,12.826,12.987,12.826,12.987,667993,0
1992-08-11,12.987,13.043,12.933,12.987,551931,0
1992-08-12,12.987,13.096,12.987,13.096,626780,0
1992-08-13,13.043,13.192,13.043,13.146,1396920,0
1992-08-14,13.096,13.146,13.043,13.043,996753,0
1992-08-17,13.096,13.192,13.043,13.192,427322,0
1992-08-18,13.192,13.305,13.146,13.146,280928,0
1992-08-19,13.146,13.255,13.146,13.255,255838,0
1992-08-20,13.192,13.255,13.146,13.192,167206,0
1992-08-21,13.255,13.305,13.192,13.255,376317,0
1992-08-24,13.192,13.255,12.933,12.987,347093,0
1992-08-25,12.987,13.096,12.987,13.096,309322,0
1992-08-26,13.096,13.255,13.043,13.255,186918,0
1992-08-27,13.192,13.255,13.043,13.146,340890,0
1992-08-28,13.146,13.192,13.043,13.146,295951,0
1992-08-31,13.096,13.192,12.987,13.192,921904,0
1992-09-01,13.146,13.305,13.146,13.305,537183,0
1992-09-02,13.356,13.356,13.255,13.305,336341,0
1992-09-03,13.305,13.305,13.146,13.192,267281,0
1992-09-04,13.192,13.255,13.146,13.146,431590,0
1992-09-08,13.146,13.146,12.883,12.933,2722297,0
1992-09-09,12.933,12.987,12.883,12.883,608998,0
1992-09-10,12.883,12.987,12.774,12.987,953195,0
1992-09-11,12.933,12.987,12.883,12.933,188019,0
1992-09-14,12.987,12.987,12.774,12.933,579083,0
1992-09-15,12.987,12.987,12.774,12.826,427322,0
1992-09-16,12.774,12.933,12.774,12.826,417806,0
1992-09-17,12.826,12.883,12.724,12.774,300228,0
1992-09-18,12.774,12.883,12.724,12.826,419186,0
1992-09-21,12.826,12.883,12.774,12.826,445098,0
1992-09-22,12.826,12.883,12.774,12.826,500649,0
1992-09-23,12.826,12.987,12.826,12.987,725199,0
1992-09-24,12.987,13.192,12.933,13.146,609550,0
1992-09-25,13.096,13.146,13.096,13.146,155764,0
1992-09-28,13.146,13.192,13.096,13.146,409128,0
1992-09-29,13.146,13.305,13.146,13.305,602517,0
1992-09-30,13.255,13.464,13.255,13.464,444002,0
1992-10-01,13.464,13.464,13.255,13.356,744915,0
1992-10-02,13.356,13.356,13.192,13.255,311251,0
1992-10-05,13.255,13.255,13.043,13.192,460952,0
1992-10-06,13.255,13.255,13.043,13.043,507267,0
1992-10-07,13.043,13.096,12.883,12.883,336068,0
1992-10-08,12.933,13.146,12.933,13.146,216001,0
1992-10-09,13.043,13.146,12.987,13.043,198909,0
1992-10-12,13.096,13.192,13.096,13.192,174923,0
1992-10-13,13.146,13.255,13.146,13.192,246329,0
1992-10-14,13.255,13.255,13.096,13.146,262456,0
1992-10-15,13.096,13.255,13.096,13.146,231855,0
1992-10-16,13.192,13.305,13.192,13.305,532496,0
1992-10-19,13.305,13.464,13.305,13.407,294435,0
1992-10-20,13.464,13.464,13.305,13.305,520087,0
1992-10-21,13.356,13.407,13.305,13.356,357982,0
1992-10-22,13.305,13.464,13.305,13.407,444002,0
1992-10-23,13.356,13.464,13.356,13.464,109173,0
1992-10-26,13.464,13.464,13.356,13.464,162658,0
1992-10-27,13.464,13.464,13.356,13.407,313457,0
1992-10-28,13.356,13.407,13.356,13.407,135224,0
1992-10-29,13.407,13.623,13.356,13.623,486040,0
1992-10-30,13.623,13.623,13.516,13.566,633398,0
1992-11-02,13.581,13.581,13.422,13.422,1238397,0
1992-11-03,13.471,13.471,13.311,13.362,1144937,0
1992-11-04,13.311,13.311,13.201,13.201,289334,0
1992-11-05,13.201,13.201,13.096,13.201,288372,0
1992-11-06,13.201,13.263,13.154,13.263,139774,0
1992-11-09,13.263,13.362,13.201,13.263,375491,0
1992-11-10,13.263,13.263,13.043,13.043,315664,0
1992-11-11,13.043,13.311,13.043,13.311,221381,0
1992-11-12,13.311,13.422,13.263,13.422,132056,0
1992-11-13,13.422,13.422,13.311,13.422,192710,0
1992-11-16,13.362,13.422,13.311,13.362,102559,0
1992-11-17,13.362,13.422,13.263,13.362,223722,0
1992-11-18,13.311,13.523,13.311,13.471,198361,0
1992-11-19,13.471,13.581,13.471,13.581,288231,0
1992-11-20,13.63,13.74,13.523,13.74,269899,0
1992-11-23,13.74,13.74,13.581,13.689,278998,0
1992-11-24,13.63,13.74,13.581,13.689,284923,0
1992-11-25,13.689,13.79,13.689,13.79,405261,0
1992-11-27,13.79,13.79,13.74,13.79,122958,0
1992-11-30,13.79,13.79,13.689,13.79,296919,0
1992-12-01,13.74,13.79,13.74,13.79,451167,0
1992-12-02,13.849,13.849,13.689,13.689,410913,0
1992-12-03,13.74,13.74,13.581,13.581,196425,0
1992-12-04,13.581,13.63,13.523,13.581,617129,0
1992-12-07,13.63,13.63,13.523,13.581,330000,0
1992-12-08,13.581,13.581,13.523,13.581,428283,0
1992-12-09,13.581,13.581,13.471,13.523,281752,0
1992-12-10,13.523,13.523,13.471,13.523,555515,0
1992-12-11,13.523,13.79,13.523,13.79,367495,0
1992-12-14,13.74,13.849,13.689,13.79,511682,0
1992-12-15,13.79,13.79,13.581,13.63,377694,0
1992-12-16,13.689,13.74,13.63,13.74,455027,0
1992-12-17,13.74,13.95,13.689,13.849,420150,0
1992-12-18,13.9,14.059,13.849,14.059,1274926,0
1992-12-21,14.059,14.166,14.008,14.11,334134,0
1992-12-22,14.059,14.059,13.95,14.059,662068,0
1992-12-23,14.059,14.11,14.059,14.059,391480,0
1992-12-24,14.008,14.059,13.95,14.059,255703,0
1992-12-28,14.059,14.11,14.008,14.059,215727,0
1992-12-29,14.059,14.379,14.059,14.277,654762,0
1992-12-30,14.22,14.22,14.11,14.166,229234,0
1992-12-31,14.11,14.166,14.059,14.11,258873,0
1993-01-04,14.11,14.166,13.95,14.11,579224,0
1993-01-05,14.11,14.11,14.059,14.11,216554,0
1993-01-06,14.059,14.11,14.008,14.11,705078,0
1993-01-07,14.11,14.11,13.9,13.95,599487,0
1993-01-08,13.95,13.95,13.9,13.9,219998,0
1993-01-11,13.95,14.166,13.95,14.166,492106,0
1993-01-12,14.166,14.277,14.166,14.22,472669,0
1993-01-13,14.166,14.379,14.166,14.379,277069,0
1993-01-14,14.379,14.597,14.327,14.597,651316,0
1993-01-15,14.597,14.597,14.379,14.487,462192,0
1993-01-18,14.487,14.538,14.438,14.538,245638,0
1993-01-19,14.538,14.597,14.438,14.487,158663,0
1993-01-20,14.538,14.538,14.379,14.379,488660,0
1993-01-21,14.438,14.538,14.379,14.538,738299,0
1993-01-22,14.597,14.706,14.597,14.646,322555,0
1993-01-25,14.597,14.706,14.597,14.646,827756,0
1993-01-26,14.646,14.646,14.538,14.597,345714,0
1993-01-27,14.597,14.757,14.597,14.706,621956,0
1993-01-28,14.646,14.757,14.646,14.706,145287,0
1993-01-29,14.706,14.863,14.646,14.863,285889,0
1993-02-01,14.807,14.863,14.757,14.863,708246,0
1993-02-02,14.807,15.023,14.757,15.023,330275,0
1993-02-03,15.023,15.234,14.966,15.234,568472,0
1993-02-04,15.293,15.612,15.293,15.455,712109,0
1993-02-05,15.349,15.349,15.133,15.241,1091317,0
1993-02-08,15.301,15.349,15.081,15.081,871179,0
1993-02-09,15.081,15.133,14.923,15.081,165276,0
1993-02-10,15.031,15.031,14.814,14.923,232133,0
1993-02-11,14.973,15.031,14.923,15.031,185677,0
1993-02-12,15.031,15.031,14.863,14.923,301330,0
1993-02-16,14.923,15.081,14.757,14.757,889098,0
1993-02-17,14.757,15.191,14.757,15.081,352191,0
1993-02-18,15.241,15.349,15.133,15.301,296228,0
1993-02-19,15.301,15.349,15.081,15.349,598937,0
1993-02-22,15.301,15.679,15.301,15.627,279548,0
1993-02-23,15.568,15.679,15.461,15.627,243294,0
1993-02-24,15.568,15.627,15.406,15.461,228961,0
1993-02-25,15.461,15.461,15.301,15.349,327382,0
1993-02-26,15.406,15.679,15.349,15.627,248810,0
1993-03-01,15.627,15.679,15.349,15.568,446894,0
1993-03-02,15.728,15.728,15.518,15.568,300915,0
1993-03-03,15.568,15.679,15.518,15.679,330552,0
1993-03-04,15.679,15.728,15.627,15.627,462746,0
1993-03-05,15.627,15.679,15.349,15.461,416705,0
1993-03-08,15.406,15.461,15.301,15.406,365563,0
1993-03-09,15.349,15.349,15.133,15.191,433106,0
1993-03-10,15.191,15.301,15.031,15.301,573846,0
1993-03-11,15.191,15.406,15.191,15.301,379347,0
1993-03-12,15.191,15.241,15.133,15.133,391340,0
1993-03-15,15.191,15.191,15.081,15.191,252668,0
1993-03-16,15.191,15.349,15.191,15.301,106691,0
1993-03-17,15.241,15.301,15.133,15.191,196014,0
1993-03-18,15.191,15.191,15.133,15.133,220690,0
1993-03-19,15.191,15.191,15.081,15.133,493760,0
1993-03-22,15.133,15.191,14.973,14.973,348334,0
1993-03-23,14.973,15.349,14.973,15.241,426218,0
1993-03-24,15.191,15.461,15.191,15.406,786954,0
1993-03-25,15.349,15.406,15.301,15.349,557030,0
1993-03-26,15.406,15.518,15.349,15.518,287679,0
1993-03-29,15.518,15.518,15.461,15.461,231164,0
1993-03-30,15.461,15.518,15.406,15.461,556066,0
1993-03-31,15.406,15.461,15.241,15.301,443585,0
1993-04-01,15.301,15.349,15.241,15.349,271556,0
1993-04-02,15.349,15.349,15.191,15.301,205526,0
1993-04-05,15.349,15.349,15.241,15.301,225789,0
1993-04-06,15.349,15.518,15.349,15.518,269899,0
1993-04-07,15.518,15.627,15.461,15.568,252395,0
1993-04-08,15.627,15.786,15.568,15.728,157006,0
1993-04-12,15.728,16.056,15.728,16.002,394513,0
1993-04-13,15.896,16.11,15.896,16.002,485489,0
1993-04-14,16.11,16.221,16.056,16.165,231990,0
1993-04-15,16.056,16.165,16.002,16.11,329864,0
1993-04-16,16.165,16.539,16.056,16.43,636703,0
1993-04-19,16.43,16.43,16.056,16.221,440966,0
1993-04-20,16.11,16.165,15.679,15.679,576607,0
1993-04-21,15.679,16.056,15.679,15.837,925215,0
1993-04-22,15.837,15.896,15.679,15.786,375902,0
1993-04-23,15.786,15.837,15.679,15.679,313046,0
1993-04-26,15.728,15.728,15.518,15.679,1073534,0
1993-04-27,15.679,15.728,15.518,15.627,327517,0
1993-04-28,15.568,15.568,15.406,15.518,344060,0
1993-04-29,15.461,15.461,15.191,15.349,1059749,0
1993-04-30,15.349,15.406,15.301,15.349,234611,0
1993-05-03,15.308,15.367,15.09,15.308,554964,0
1993-05-04,15.367,15.474,15.256,15.474,281206,0
1993-05-05,15.474,15.526,15.256,15.367,738983,0
1993-05-06,15.256,15.256,15.09,15.256,569298,0
1993-05-07,15.256,15.256,15.037,15.09,400165,0
1993-05-10,15.09,15.149,15.037,15.09,380591,0
1993-05-11,15.09,15.2,15.09,15.149,178922,0
1993-05-12,15.149,15.149,14.929,15.037,191739,0
1993-05-13,15.037,15.037,14.597,14.597,373838,0
1993-05-14,14.597,14.764,14.597,14.653,352605,0
1993-05-17,14.706,14.706,14.545,14.706,229649,0
1993-05-18,14.706,14.871,14.597,14.653,577017,0
1993-05-19,14.653,14.981,14.545,14.981,587498,0
1993-05-20,15.037,15.149,14.929,15.09,378386,0
1993-05-21,15.037,15.149,14.981,15.037,465088,0
1993-05-24,15.037,15.149,14.981,15.09,356743,0
1993-05-25,15.149,15.2,15.037,15.09,560754,0
1993-05-26,15.09,15.256,15.037,15.256,933209,0
1993-05-27,15.2,15.256,15.09,15.149,210075,0
1993-05-28,15.149,15.2,15.09,15.149,270036,0
1993-06-01,15.149,15.256,15.09,15.2,1425591,0
1993-06-02,15.256,15.308,15.149,15.308,754007,0
1993-06-03,15.256,15.308,15.2,15.308,277894,0
1993-06-04,15.308,15.308,15.2,15.256,253635,0
1993-06-07,15.256,15.256,15.09,15.2,205938,0
1993-06-08,15.2,15.2,15.09,15.149,253774,0
1993-06-09,15.149,15.149,15.09,15.149,180162,0
1993-06-10,15.149,15.2,15.037,15.09,707421,0
1993-06-11,15.09,15.2,15.09,15.149,226893,0
1993-06-14,15.149,15.2,15.037,15.09,385138,0
1993-06-15,15.149,15.149,15.037,15.09,166378,0
1993-06-16,15.09,15.09,15.037,15.09,134673,0
1993-06-17,15.09,15.149,15.037,15.09,246053,0
1993-06-18,15.037,15.149,14.929,14.929,672684,0
1993-06-21,15.037,15.149,15.037,15.149,518981,0
1993-06-22,15.149,15.308,15.149,15.256,407469,0
1993-06-23,15.308,15.414,15.2,15.414,523946,0
1993-06-24,15.414,15.751,15.414,15.633,284789,0
1993-06-25,15.751,15.751,15.633,15.691,255703,0
1993-06-28,15.691,15.91,15.691,15.91,295539,0
1993-06-29,15.91,15.969,15.858,15.969,208696,0
1993-06-30,16.018,16.018,15.858,15.858,358667,0
1993-07-01,15.91,16.018,15.858,15.969,611206,0
1993-07-02,15.969,16.127,15.91,16.018,145287,0
1993-07-06,15.969,16.077,15.969,15.969,145151,0
1993-07-07,16.018,16.077,15.969,16.077,161137,0
1993-07-08,16.018,16.237,15.969,16.237,194497,0
1993-07-09,16.182,16.293,16.077,16.293,381833,0
1993-07-12,16.237,16.459,16.182,16.459,179475,0
1993-07-13,16.459,16.459,16.343,16.343,302708,0
1993-07-14,16.404,16.459,16.343,16.404,398926,0
1993-07-15,16.404,16.404,16.237,16.293,257628,0
1993-07-16,16.237,16.343,16.237,16.237,287679,0
1993-07-19,16.237,16.293,16.182,16.182,221519,0
1993-07-20,16.237,16.237,16.077,16.077,170372,0
1993-07-21,16.127,16.343,16.127,16.343,689775,0
1993-07-22,16.343,16.404,16.293,16.343,204977,0
1993-07-23,16.404,16.404,16.343,16.404,202496,0
1993-07-26,16.404,16.404,16.293,16.343,375763,0
1993-07-27,16.293,16.343,16.237,16.237,209939,0
1993-07-28,16.293,16.293,16.127,16.182,226478,0
1993-07-29,16.182,16.343,16.127,16.293,379624,0
1993-07-30,16.343,16.343,16.237,16.237,297195,0
1993-08-02,16.293,16.731,16.237,16.731,406364,0
1993-08-03,16.619,16.677,16.459,16.619,390516,0
1993-08-04,16.619,16.619,16.571,16.571,176576,0
1993-08-05,16.571,16.839,16.571,16.787,212694,0
1993-08-06,16.787,16.787,16.619,16.677,161555,0
1993-08-09,16.578,16.796,16.578,16.743,662620,0
1993-08-10,16.743,16.796,16.684,16.796,161964,0
1993-08-11,16.743,16.91,16.743,16.91,513060,0
1993-08-12,16.959,17.02,16.91,16.91,549450,0
1993-08-13,17.02,17.02,16.91,16.959,139361,0
1993-08-16,16.959,17.127,16.959,17.02,192565,0
1993-08-17,17.02,17.127,17.02,17.02,216966,0
1993-08-18,17.02,17.02,16.853,16.853,130262,0
1993-08-19,16.853,17.02,16.796,17.02,179748,0
1993-08-20,17.02,17.127,16.91,17.127,440554,0
1993-08-23,17.077,17.127,17.02,17.077,185126,0
1993-08-24,17.077,17.077,17.02,17.02,157971,0
1993-08-25,17.077,17.186,17.02,17.127,244124,0
1993-08-26,17.127,17.236,17.077,17.186,275138,0
1993-08-27,17.186,17.236,17.127,17.186,160452,0
1993-08-30,17.236,17.353,17.186,17.353,181680,0
1993-08-31,17.294,17.512,17.236,17.512,182645,0
1993-09-01,17.461,17.57,17.353,17.57,378242,0
1993-09-02,17.57,17.57,17.403,17.461,239577,0
1993-09-03,17.461,17.461,17.353,17.403,196292,0
1993-09-07,17.461,17.461,17.353,17.403,174510,0
1993-09-08,17.403,17.461,17.353,17.461,185126,0
1993-09-09,17.236,17.353,17.236,17.236,276103,0
1993-09-10,17.294,17.403,17.236,17.353,166930,0
1993-09-13,17.403,17.403,17.294,17.403,176443,0
1993-09-14,17.294,17.353,17.236,17.294,237920,0
1993-09-15,17.294,17.353,17.186,17.353,525601,0
1993-09-16,17.294,17.353,17.236,17.294,347366,0
1993-09-17,17.236,17.628,17.236,17.57,1042519,0
1993-09-20,17.512,17.512,17.294,17.294,574534,0
1993-09-21,17.236,17.294,16.959,17.02,380178,0
1993-09-22,17.127,17.294,17.127,17.294,270036,0
1993-09-23,17.236,17.294,17.186,17.186,172583,0
1993-09-24,17.186,17.353,17.186,17.236,353156,0
1993-09-27,17.353,17.403,17.294,17.403,544623,0
1993-09-28,17.403,17.403,17.294,17.353,172994,0
1993-09-29,17.353,17.461,17.186,17.186,567642,0
1993-09-30,17.186,17.236,17.077,17.127,236682,0
1993-10-01,17.186,17.294,17.127,17.294,184985,0
1993-10-04,17.294,17.353,17.186,17.236,262868,0
1993-10-05,17.236,17.236,17.077,17.127,312218,0
1993-10-06,17.186,17.294,17.077,17.294,336618,0
1993-10-07,17.294,17.294,16.91,17.02,899302,0
1993-10-08,17.077,17.077,16.853,16.959,431456,0
1993-10-11,16.959,17.02,16.91,16.91,104900,0
1993-10-12,17.02,17.02,16.91,16.959,426767,0
1993-10-13,16.959,17.127,16.959,17.127,472118,0
1993-10-14,17.127,17.236,17.077,17.236,291126,0
1993-10-15,17.236,17.236,17.186,17.236,496379,0
1993-10-18,17.236,17.236,17.127,17.186,527532,0
1993-10-19,17.186,17.186,17.02,17.127,496513,0
1993-10-20,17.077,17.186,17.02,17.02,228406,0
1993-10-21,17.02,17.236,17.02,17.236,383620,0
1993-10-22,17.294,17.294,17.077,17.127,245638,0
1993-10-25,17.077,17.127,16.853,16.959,195598,0
1993-10-26,16.959,17.077,16.91,16.959,382933,0
1993-10-27,17.077,17.127,17.02,17.077,580606,0
1993-10-28,17.077,17.127,17.02,17.02,464121,0
1993-10-29,17.02,17.294,17.02,17.236,261351,0
1993-11-01,17.186,17.236,16.959,17.02,674887,0
1993-11-02,17.02,17.02,16.684,16.684,291955,0
1993-11-03,16.724,16.724,16.213,16.271,562955,0
1993-11-04,16.271,16.387,16.103,16.103,1581079,0
1993-11-05,15.938,16.271,15.771,16.165,681919,0
1993-11-08,16.213,16.387,16.213,16.332,801842,0
1993-11-09,16.437,16.437,16.271,16.387,507267,0
1993-11-10,16.332,16.437,16.271,16.271,988073,0
1993-11-11,16.332,16.437,16.332,16.437,459708,0
1993-11-12,16.498,16.604,16.437,16.498,840165,0
1993-11-15,16.437,16.498,16.213,16.213,638497,0
1993-11-16,16.271,16.498,16.271,16.437,605412,0
1993-11-17,16.437,16.604,16.437,16.498,589698,0
1993-11-18,16.437,16.664,16.437,16.664,511682,0
1993-11-19,16.664,16.664,16.556,16.604,565441,0
1993-11-22,16.556,16.724,16.556,16.724,463572,0
1993-11-23,16.724,16.78,16.724,16.724,625126,0
1993-11-24,16.78,16.78,16.664,16.664,102693,0
1993-11-26,16.724,16.724,16.664,16.664,44523,0
1993-11-29,16.724,16.724,16.556,16.556,480525,0
1993-11-30,16.556,16.556,16.437,16.498,693635,0
1993-12-01,16.556,16.604,16.498,16.556,837820,0
1993-12-02,16.556,16.556,16.498,16.498,384174,0
1993-12-03,16.498,16.498,16.213,16.271,710451,0
1993-12-06,16.213,16.271,16.165,16.213,691981,0
1993-12-07,16.213,16.213,16.103,16.165,2494026,0
1993-12-08,16.165,16.165,16.047,16.103,2507945,0
1993-12-09,16.103,16.165,16.047,16.103,729334,0
1993-12-10,16.103,16.103,15.996,16.047,636431,0
1993-12-13,16.047,16.047,15.824,15.881,766971,0
1993-12-14,15.824,15.881,15.824,15.881,620992,0
1993-12-15,15.824,15.881,15.713,15.713,1028736,0
1993-12-16,15.713,16.047,15.713,16.047,1438685,0
1993-12-17,15.996,16.047,15.938,15.996,846090,0
1993-12-20,15.938,15.996,15.881,15.938,1010264,0
1993-12-21,15.938,15.938,15.771,15.824,404298,0
1993-12-22,15.824,15.824,15.771,15.824,1039208,0
1993-12-23,15.771,16.047,15.771,16.047,2194212,0
1993-12-27,16.047,16.103,15.996,16.103,1406979,0
1993-12-28,16.103,16.213,16.047,16.213,960640,0
1993-12-29,16.213,16.213,16.165,16.213,936519,0
1993-12-30,16.165,16.165,15.996,16.047,1168785,0
1993-12-31,15.938,16.165,15.938,16.103,2213371,0
1994-01-03,15.996,16.047,15.938,15.996,1154313,0
1994-01-04,15.996,15.996,15.881,15.938,1220478,0
1994-01-05,15.938,15.938,15.771,15.881,656831,0
1994-01-06,15.881,15.996,15.881,15.996,1519601,0
1994-01-07,15.996,16.165,15.996,16.165,2215163,0
1994-01-10,16.165,16.213,16.047,16.213,1056717,0
1994-01-11,16.213,16.213,16.103,16.213,671717,0
1994-01-12,16.213,16.271,16.047,16.213,705902,0
1994-01-13,16.213,16.271,16.165,16.213,629121,0
1994-01-14,16.213,16.387,16.165,16.387,949888,0
1994-01-17,16.387,16.498,16.332,16.332,605412,0
1994-01-18,16.271,16.332,16.165,16.271,686743,0
1994-01-19,16.271,16.271,15.996,16.047,2028385,0
1994-01-20,16.047,16.103,15.996,16.103,1088840,0
1994-01-21,16.103,16.213,16.103,16.213,852849,0
1994-01-24,16.213,16.271,16.047,16.047,963809,0
1994-01-25,16.047,16.213,15.996,16.165,1476455,0
1994-01-26,16.213,16.387,16.213,16.387,598795,0
1994-01-27,16.387,16.664,16.332,16.556,874071,0
1994-01-28,16.556,16.604,16.437,16.498,835064,0
1994-01-31,16.556,16.664,16.556,16.664,421390,0
1994-02-01,16.604,16.664,16.556,16.664,901645,0
1994-02-02,16.664,16.724,16.604,16.604,420014,0
1994-02-03,16.604,16.664,16.387,16.387,594938,0
1994-02-04,16.359,16.359,16.135,16.135,1136805,0
1994-02-07,16.077,16.252,16.024,16.135,654490,0
1994-02-08,16.135,16.475,15.969,16.308,1143421,0
1994-02-09,16.418,16.418,16.191,16.308,2124322,0
1994-02-10,16.252,16.308,15.969,15.969,963263,0
1994-02-11,15.969,16.024,15.91,15.969,168307,0
1994-02-14,15.969,15.969,15.743,15.792,664137,0
1994-02-15,15.85,15.91,15.685,15.685,674195,0
1994-02-16,15.685,15.743,15.118,15.342,1723609,0
1994-02-17,15.568,15.568,15.287,15.287,1261691,0
1994-02-18,15.342,15.461,15.342,15.342,1051481,0
1994-02-22,15.342,15.568,15.118,15.342,997722,0
1994-02-23,15.287,15.402,15.227,15.287,891991,0
1994-02-24,15.342,15.342,14.943,15.001,627195,0
1994-02-25,15.062,15.062,14.72,14.943,700800,0
1994-02-28,14.943,15.118,14.943,15.062,823071,0
1994-03-01,15.001,15.001,14.72,14.837,928383,0
1994-03-02,14.777,15.001,14.72,14.893,820449,0
1994-03-03,14.893,15.227,14.777,15.118,1629048,0
1994-03-04,15.062,15.227,14.943,15.118,826378,0
1994-03-07,15.227,15.227,15.118,15.176,891027,0
1994-03-08,15.176,15.227,15.118,15.227,852849,0
1994-03-09,15.176,15.227,15.118,15.118,916666,0
1994-03-10,15.118,15.176,14.943,15.001,487006,0
1994-03-11,15.001,15.118,15.001,15.001,346267,0
1994-03-14,15.001,15.001,14.72,14.72,654211,0
1994-03-15,14.777,14.777,14.212,14.438,1038522,0
1994-03-16,14.438,14.661,14.27,14.611,821144,0
1994-03-17,14.661,14.777,14.611,14.777,1078086,0
1994-03-18,14.777,14.777,14.551,14.611,1712443,0
1994-03-21,14.551,14.661,14.438,14.661,419461,0
1994-03-22,14.611,14.893,14.611,14.893,453920,0
1994-03-23,14.837,14.837,14.551,14.611,618235,0
1994-03-24,14.495,14.551,14.094,14.27,642356,0
1994-03-25,14.27,14.661,14.154,14.495,593830,0
1994-03-28,14.495,14.893,14.495,14.893,777305,0
1994-03-29,14.777,14.837,14.551,14.551,435452,0
1994-03-30,14.438,14.495,14.154,14.154,566955,0
1994-03-31,14.154,14.379,14.094,14.379,463986,0
1994-04-04,14.154,14.212,13.756,13.812,803495,0
1994-04-05,14.094,14.094,13.93,14.094,767518,0
1994-04-06,13.987,14.038,13.812,13.987,716242,0
1994-04-07,13.93,13.93,13.812,13.93,1298497,0
1994-04-08,13.869,13.869,13.704,13.756,432969,0
1994-04-11,13.756,13.812,13.589,13.646,360053,0
1994-04-12,13.646,13.756,13.646,13.704,574126,0
1994-04-13,13.704,13.869,13.704,13.869,824313,0
1994-04-14,13.812,14.038,13.812,13.93,660416,0
1994-04-15,13.93,13.987,13.756,13.756,782268,0
1994-04-18,13.812,13.869,13.676,13.756,438898,0
1994-04-19,13.756,13.93,13.756,13.869,695428,0
1994-04-20,13.869,14.438,13.869,14.379,1147696,0
1994-04-21,14.495,14.551,14.27,14.438,1124399,0
1994-04-22,14.438,14.438,14.154,14.212,779791,0
1994-04-25,14.154,14.327,14.154,14.154,686880,0
1994-04-26,14.27,14.27,13.987,14.154,1103447,0
1994-04-28,14.094,14.094,13.93,13.93,1252317,0
1994-04-29,13.987,14.154,13.756,13.869,1065816,0
1994-05-02,13.79,13.907,13.559,13.734,1039898,0
1994-05-03,13.79,13.79,13.559,13.559,1445579,0
1994-05-04,13.559,13.676,13.443,13.617,914185,0
1994-05-05,13.734,13.79,13.443,13.502,502855,0
1994-05-06,13.392,13.392,13.101,13.16,517883,0
1994-05-09,13.101,13.16,12.754,12.754,795779,0
1994-05-10,12.87,12.987,12.697,12.811,2424135,0
1994-05-11,12.811,12.928,12.529,12.588,1538759,0
1994-05-12,12.754,12.811,12.588,12.644,763109,0
1994-05-13,12.697,12.811,12.644,12.811,1026254,0
1994-05-16,12.412,12.588,12.238,12.298,1827683,0
1994-05-17,12.412,12.644,12.353,12.588,2412144,0
1994-05-18,12.644,13.16,12.644,13.101,1734361,0
1994-05-19,13.16,13.275,13.043,13.101,940929,0
1994-05-20,13.16,13.218,13.101,13.101,1016330,0
1994-05-23,13.16,13.16,13.043,13.043,763383,0
1994-05-24,13.101,13.16,12.928,12.928,1227642,0
1994-05-25,12.987,13.336,12.928,13.275,1071878,0
1994-05-26,13.275,13.275,13.101,13.101,710313,0
1994-05-27,13.101,13.502,13.101,13.502,740639,0
1994-05-31,13.443,13.443,13.218,13.275,678609,0
1994-06-01,13.336,13.502,13.248,13.502,1147557,0
1994-06-02,13.559,13.617,13.502,13.559,1087735,0
1994-06-03,13.559,13.79,13.559,13.734,562129,0
1994-06-06,13.79,13.907,13.79,13.849,514987,0
1994-06-07,13.849,13.907,13.734,13.734,440002,0
1994-06-08,13.849,13.849,13.676,13.734,676679,0
1994-06-09,13.79,13.79,13.676,13.734,282997,0
1994-06-10,13.734,13.849,13.734,13.79,299265,0
1994-06-13,13.734,13.79,13.617,13.676,424699,0
1994-06-14,13.676,13.734,13.617,13.617,360599,0
1994-06-15,13.676,13.676,13.392,13.392,1132257,0
1994-06-16,12.298,12.298,12.066,12.123,4415026,0
1994-06-17,12.066,12.066,11.839,11.956,3933675,0
1994-06-20,11.956,12.007,11.899,11.899,1152105,0
1994-06-21,11.956,11.956,11.781,11.839,1333785,0
1994-06-22,11.781,11.781,11.548,11.665,1221166,0
1994-06-23,11.607,11.724,11.435,11.435,1350603,0
1994-06-24,11.435,11.607,11.435,11.435,886343,0
1994-06-27,11.491,11.607,11.435,11.548,974288,0
1994-06-28,11.548,11.607,11.435,11.491,1843259,0
1994-06-29,11.491,12.007,11.491,11.548,968770,0
1994-06-30,11.491,11.548,11.316,11.375,1268448,0
1994-07-01,11.375,11.435,11.316,11.375,650763,0
1994-07-05,11.375,11.375,11.259,11.316,1217443,0
1994-07-06,11.316,11.316,11.21,11.316,1659650,0
1994-07-07,11.316,11.435,11.259,11.435,907704,0
1994-07-08,11.375,11.607,11.375,11.548,938451,0
1994-07-11,11.607,11.607,11.491,11.548,506444,0
1994-07-12,11.548,11.548,11.259,11.435,486866,0
1994-07-13,11.435,11.724,11.435,11.724,567783,0
1994-07-14,11.839,12.007,11.781,11.899,554964,0
1994-07-15,11.956,12.007,11.839,12.007,650489,0
1994-07-18,11.956,12.007,11.724,11.899,381833,0
1994-07-19,11.899,11.899,11.781,11.781,259424,0
1994-07-20,11.781,11.781,11.607,11.665,179885,0
1994-07-21,11.665,11.724,11.491,11.548,366665,0
1994-07-22,11.548,11.724,11.521,11.724,732922,0
1994-07-25,11.665,11.724,11.491,11.548,588459,0
1994-07-26,11.548,11.548,11.435,11.435,393823,0
1994-07-27,11.375,11.435,11.259,11.375,615753,0
1994-07-28,11.316,11.491,11.316,11.491,581704,0
1994-07-29,11.548,11.839,11.548,11.724,734714,0
1994-08-01,11.724,11.956,11.724,11.899,716378,0
1994-08-02,11.956,12.066,11.899,11.899,648834,0
1994-08-03,11.899,12.007,11.781,11.956,593421,0
1994-08-04,11.956,12.066,11.899,11.956,434485,0
1994-08-05,11.781,11.781,11.607,11.665,741878,0
1994-08-08,11.643,11.701,11.526,11.643,1443097,0
1994-08-09,11.586,11.819,11.586,11.701,1516844,0
1994-08-10,11.701,11.759,11.586,11.701,674612,0
1994-08-11,11.643,11.701,11.461,11.526,804465,0
1994-08-12,11.526,11.701,11.461,11.526,441100,0
1994-08-15,11.526,11.586,11.347,11.347,844574,0
1994-08-16,11.347,11.586,11.347,11.586,553999,0
1994-08-17,11.586,11.643,11.461,11.526,635601,0
1994-08-18,11.526,11.526,11.404,11.461,653936,0
1994-08-19,11.526,11.586,11.461,11.586,952782,0
1994-08-22,11.526,11.643,11.461,11.643,1194148,0
1994-08-23,11.643,11.759,11.586,11.701,1686667,0
1994-08-24,11.701,11.759,11.643,11.701,631329,0
1994-08-25,11.701,11.701,11.526,11.586,726714,0
1994-08-26,11.643,11.819,11.586,11.759,452407,0
1994-08-29,11.819,11.819,11.526,11.586,2126255,0
1994-08-30,11.586,11.643,11.526,11.643,2224538,0
1994-08-31,11.643,11.701,11.586,11.643,620577,0
1994-09-01,11.643,11.643,11.404,11.526,993173,0
1994-09-02,11.526,11.586,11.404,11.461,507267,0
1994-09-06,11.461,11.461,11.229,11.289,681779,0
1994-09-07,11.289,11.347,11.172,11.229,595349,0
1994-09-08,11.229,11.229,11.057,11.172,889514,0
1994-09-09,11.057,11.057,10.939,10.997,1328685,0
1994-09-12,10.997,11.057,10.825,10.825,715137,0
1994-09-13,10.825,10.882,10.767,10.767,1023358,0
1994-09-14,10.767,10.825,10.706,10.706,1083043,0
1994-09-15,10.767,10.882,10.706,10.825,853674,0
1994-09-16,10.767,10.825,10.706,10.767,1386856,0
1994-09-19,10.825,10.939,10.767,10.825,591078,0
1994-09-20,10.767,10.825,10.706,10.706,1382719,0
1994-09-21,10.706,10.767,10.649,10.706,1308972,0
1994-09-22,10.706,10.882,10.706,10.825,1204626,0
1994-09-23,10.767,10.825,10.592,10.649,833963,0
1994-09-26,10.706,10.706,10.592,10.649,492660,0
1994-09-27,10.649,10.767,10.649,10.767,834650,0
1994-09-28,10.706,10.825,10.706,10.767,1132810,0
1994-09-29,10.767,10.882,10.706,10.825,925628,0
1994-09-30,10.825,10.997,10.767,10.882,923835,0
1994-10-03,10.882,10.939,10.767,10.825,1774750,0
1994-10-04,10.825,10.825,10.592,10.649,601144,0
1994-10-05,10.592,10.706,10.561,10.706,945063,0
1994-10-06,10.649,10.706,10.592,10.649,1406016,0
1994-10-07,10.649,10.825,10.592,10.767,465362,0
1994-10-10,10.767,10.767,10.706,10.767,267006,0
1994-10-11,10.767,11.057,10.767,10.939,1328132,0
1994-10-12,10.939,10.997,10.882,10.939,1394436,0
1994-10-13,10.997,11.172,10.997,11.114,790954,0
1994-10-14,11.114,11.114,11.057,11.114,224136,0
1994-10-17,11.057,11.229,10.997,11.229,1409463,0
1994-10-18,11.172,11.347,11.172,11.229,1900604,0
1994-10-19,11.229,11.404,11.229,11.404,609685,0
1994-10-20,11.347,11.404,11.229,11.289,812044,0
1994-10-21,11.229,11.347,11.229,11.289,1785363,0
1994-10-24,11.229,11.347,11.229,11.229,415464,0
1994-10-25,11.229,11.289,11.172,11.289,666482,0
1994-10-26,11.289,11.347,11.229,11.289,510163,0
1994-10-27,11.289,11.347,11.229,11.289,452960,0
1994-10-28,11.289,11.586,11.229,11.526,831340,0
1994-10-31,11.404,11.404,10.939,10.939,2946294,0
1994-11-01,10.882,10.997,10.825,10.882,1098205,0
1994-11-02,10.825,10.882,10.767,10.825,1424762,0
1994-11-03,10.825,10.997,10.825,10.825,2380581,0
1994-11-04,10.919,10.977,10.859,10.919,1784674,0
1994-11-07,10.859,10.919,10.859,10.919,833963,0
1994-11-08,10.919,10.977,10.859,10.919,907432,0
1994-11-09,10.977,11.099,10.919,10.919,1008058,0
1994-11-10,10.977,10.977,10.859,10.919,2681908,0
1994-11-11,10.919,10.919,10.802,10.859,325312,0
1994-11-14,10.859,10.977,10.859,10.859,360329,0
1994-11-15,10.859,10.919,10.737,10.802,552342,0
1994-11-16,10.737,10.802,10.68,10.737,328900,0
1994-11-17,10.737,10.802,10.68,10.737,894476,0
1994-11-18,10.737,10.737,10.62,10.62,614645,0
1994-11-21,10.737,10.737,10.561,10.561,642767,0
1994-11-22,10.498,10.498,10.382,10.498,867458,0
1994-11-23,10.498,10.859,10.382,10.859,804465,0
1994-11-25,10.802,11.034,10.802,10.977,251155,0
1994-11-28,10.977,10.977,10.68,10.802,361707,0
1994-11-29,10.859,10.919,10.68,10.737,809424,0
1994-11-30,10.737,10.737,10.561,10.737,820177,0
1994-12-01,10.737,10.919,10.68,10.919,1007921,0
1994-12-02,10.919,10.977,10.737,10.859,1055753,0
1994-12-05,10.859,10.919,10.737,10.802,977872,0
1994-12-06,10.802,10.859,10.68,10.802,2916377,0
1994-12-07,10.737,10.802,10.737,10.802,344751,0
1994-12-08,10.737,10.802,10.68,10.737,436007,0
1994-12-09,10.62,10.802,10.561,10.737,316904,0
1994-12-12,10.68,10.737,10.561,10.68,2087108,0
1994-12-13,10.68,10.802,10.68,10.737,2000124,0
1994-12-14,10.802,10.919,10.737,10.802,841681,0
1994-12-15,10.737,10.802,10.68,10.68,384036,0
1994-12-16,10.737,10.737,10.62,10.737,3823948,0
1994-12-19,10.68,10.737,10.561,10.561,273757,0
1994-12-20,10.561,10.62,10.498,10.561,505341,0
1994-12-21,10.561,10.68,10.498,10.561,514439,0
1994-12-22,10.498,10.561,10.382,10.382,832859,0
1994-12-23,10.44,10.44,10.259,10.323,551516,0
1994-12-27,10.323,10.498,10.323,10.323,409401,0
1994-12-28,10.323,10.382,10.141,10.199,587768,0
1994-12-29,10.199,10.561,10.141,10.44,1045001,0
1994-12-30,10.382,10.561,10.323,10.44,715003,0
1995-01-03,10.44,10.68,10.44,10.68,820866,0
1995-01-04,10.737,10.859,10.62,10.737,599762,0
1995-01-05,10.737,10.737,10.62,10.737,351918,0
1995-01-06,10.737,10.802,10.68,10.737,279687,0
1995-01-09,10.737,10.919,10.737,10.802,823343,0
1995-01-10,10.802,10.977,10.802,10.859,847329,0
1995-01-11,10.919,10.977,10.802,10.919,320353,0
1995-01-12,10.919,10.977,10.859,10.977,193260,0
1995-01-13,10.977,11.034,10.859,10.919,478874,0
1995-01-16,11.034,11.273,11.034,11.216,526433,0
1995-01-17,11.156,11.34,11.156,11.34,559236,0
1995-01-18,11.273,11.34,11.156,11.216,518712,0
1995-01-19,11.156,11.216,11.034,11.099,409948,0
1995-01-20,11.099,11.156,10.977,11.034,846780,0
1995-01-23,10.919,10.977,10.859,10.977,803774,0
1995-01-24,10.977,11.099,10.977,11.034,487006,0
1995-01-25,11.099,11.216,11.034,11.216,646353,0
1995-01-26,11.216,11.273,11.156,11.156,1900604,0
1995-01-27,11.216,11.273,11.099,11.216,971529,0
1995-01-30,11.273,11.453,11.273,11.395,656831,0
1995-01-31,11.395,11.694,11.34,11.637,1800663,0
1995-02-01,11.637,11.637,11.453,11.453,897644,0
1995-02-02,11.395,11.515,11.34,11.515,416705,0
1995-02-03,11.453,11.637,11.395,11.637,3320125,0
1995-02-06,11.607,11.853,11.607,11.788,1343848,0
1995-02-07,11.788,11.788,11.607,11.672,900259,0
1995-02-08,11.607,11.672,11.244,11.368,1283468,0
1995-02-09,11.063,11.122,10.882,10.997,1864766,0
1995-02-10,11.122,11.122,10.939,10.939,488935,0
1995-02-13,10.997,10.997,10.882,10.939,300228,0
1995-02-14,10.882,10.882,10.76,10.882,532216,0
1995-02-15,10.882,10.939,10.818,10.939,484110,0
1995-02-16,10.882,11.063,10.818,11.063,614235,0
1995-02-17,11.063,11.063,10.882,10.882,530702,0
1995-02-21,10.939,10.997,10.882,10.939,440829,0
1995-02-22,10.997,11.063,10.882,10.939,728644,0
1995-02-23,10.939,10.997,10.882,10.939,558134,0
1995-02-24,10.882,10.997,10.818,10.997,902055,0
1995-02-27,10.997,10.997,10.882,10.939,221931,0
1995-02-28,10.939,10.939,10.818,10.882,720929,0
1995-03-01,10.882,10.939,10.699,10.818,604176,0
1995-03-02,10.818,10.818,10.699,10.699,1256319,0
1995-03-03,10.699,10.76,10.634,10.699,628706,0
1995-03-06,10.699,10.699,10.455,10.455,546690,0
1995-03-07,10.455,10.455,10.273,10.331,558961,0
1995-03-08,10.273,10.513,10.273,10.455,642495,0
1995-03-09,10.455,10.455,10.15,10.273,1068846,0
1995-03-10,10.273,10.394,10.025,10.331,945612,0
1995-03-13,10.273,10.331,10.092,10.092,719276,0
1995-03-14,10.15,10.273,10.092,10.15,1245978,0
1995-03-15,10.092,10.15,10.025,10.15,262321,0
1995-03-16,10.092,10.15,10.025,10.15,844162,0
1995-03-17,10.15,10.15,10.025,10.15,912254,0
1995-03-20,10.092,10.15,10.025,10.025,481491,0
1995-03-21,10.025,10.025,9.846,9.91,614235,0
1995-03-22,9.91,9.91,9.727,9.786,703563,0
1995-03-23,9.786,9.91,9.727,9.846,547932,0
1995-03-24,9.967,10.212,9.967,10.15,835750,0
1995-03-27,10.15,10.212,10.092,10.15,498032,0
1995-03-28,10.092,10.15,9.91,9.967,368324,0
1995-03-29,9.967,10.212,9.91,10.15,797985,0
1995-03-30,10.212,10.273,10.15,10.212,906603,0
1995-03-31,10.212,10.273,10.15,10.15,555650,0
1995-04-03,10.15,10.331,10.15,10.273,630364,0
1995-04-04,10.273,10.634,10.273,10.634,1011365,0
1995-04-05,10.634,10.634,10.394,10.455,524912,0
1995-04-06,10.455,10.513,10.394,10.455,442206,0
1995-04-07,10.455,10.577,10.455,10.577,319112,0
1995-04-10,10.455,10.513,10.331,10.455,448272,0
1995-04-11,10.455,10.455,10.212,10.212,1091040,0
1995-04-12,10.212,10.331,10.212,10.212,388721,0
1995-04-13,10.273,10.577,10.212,10.513,1189185,0
1995-04-17,10.577,10.634,10.455,10.455,620305,0
1995-04-18,10.455,10.577,10.394,10.455,526153,0
1995-04-19,10.394,10.513,10.331,10.331,427598,0
1995-04-20,10.331,10.577,10.331,10.513,375628,0
1995-04-21,10.634,10.634,10.455,10.513,673785,0
1995-04-24,10.513,10.634,10.455,10.634,962981,0
1995-04-25,10.577,10.634,10.455,10.513,451026,0
1995-04-26,10.513,10.577,10.455,10.513,331794,0
1995-04-27,10.513,10.577,10.455,10.455,830926,0
1995-04-28,10.513,10.577,10.455,10.577,430074,0
1995-05-01,10.577,10.634,10.455,10.577,497618,0
1995-05-02,10.513,10.634,10.513,10.577,731406,0
1995-05-03,10.577,10.76,10.577,10.699,612857,0
1995-05-04,10.76,10.882,10.699,10.818,592183,0
1995-05-05,10.818,10.939,10.818,10.939,919285,0
1995-05-08,10.919,11.042,10.919,11.042,1687767,0
1995-05-09,11.042,11.164,10.977,11.164,1375415,0
1995-05-10,11.164,11.289,11.099,11.289,546002,0
1995-05-11,11.353,11.413,11.164,11.164,378386,0
1995-05-12,11.164,11.222,11.099,11.222,569021,0
1995-05-15,11.222,11.353,11.164,11.353,492518,0
1995-05-16,11.413,11.535,11.353,11.476,1007508,0
1995-05-17,11.413,11.476,11.289,11.353,355500,0
1995-05-18,11.289,11.353,11.222,11.222,482182,0
1995-05-19,11.222,11.353,11.099,11.164,826792,0
1995-05-22,11.164,11.289,11.099,11.222,301330,0
1995-05-23,11.164,11.222,11.042,11.222,622232,0
1995-05-24,11.289,11.353,11.164,11.353,535799,0
1995-05-25,11.353,11.724,11.289,11.658,1637732,0
1995-05-26,11.658,11.97,11.658,11.847,1527178,0
1995-05-30,11.905,12.158,11.905,12.092,1067883,0
1995-05-31,12.158,12.281,12.036,12.281,974562,0
1995-06-01,12.218,12.281,12.158,12.281,1164374,0
1995-06-02,12.281,12.339,12.281,12.281,965468,0
1995-06-05,12.339,12.594,12.339,12.594,1775166,0
1995-06-06,12.594,12.653,12.529,12.594,885930,0
1995-06-07,12.594,12.594,12.464,12.464,682881,0
1995-06-08,12.464,12.464,12.281,12.281,639324,0
1995-06-09,12.218,12.281,12.092,12.092,532770,0
1995-06-12,12.158,12.281,12.158,12.218,884275,0
1995-06-13,12.281,12.464,12.281,12.405,1005715,0
1995-06-14,12.405,12.464,12.339,12.464,228822,0
1995-06-15,12.405,12.464,12.281,12.281,475288,0
1995-06-16,12.339,12.339,12.218,12.281,1547993,0
1995-06-19,12.281,12.339,12.218,12.281,335923,0
1995-06-20,12.281,12.281,12.158,12.218,648698,0
1995-06-21,12.218,12.281,12.218,12.218,455852,0
1995-06-22,12.281,12.529,12.218,12.464,702591,0
1995-06-23,12.464,12.464,12.218,12.281,633674,0
1995-06-26,12.218,12.281,12.092,12.158,690741,0
1995-06-27,12.092,12.218,12.036,12.092,971254,0
1995-06-28,12.092,12.158,11.97,12.158,1427109,0
1995-06-29,12.158,12.158,12.092,12.158,294435,0
1995-06-30,12.158,12.158,11.97,11.97,1210277,0
1995-07-03,12.036,12.092,11.97,12.066,198497,0
1995-07-05,12.036,12.092,11.97,12.092,697632,0
1995-07-06,12.036,12.339,11.905,12.339,767106,0
1995-07-07,12.339,12.339,12.218,12.281,636983,0
1995-07-10,12.218,12.281,12.218,12.218,442481,0
1995-07-11,12.218,12.281,12.092,12.158,482593,0
1995-07-12,12.158,12.158,11.97,12.036,449788,0
1995-07-13,12.036,12.036,11.905,11.97,565714,0
1995-07-14,11.905,11.97,11.847,11.847,342543,0
1995-07-17,11.847,12.036,11.781,11.97,370943,0
1995-07-18,11.97,12.092,11.97,12.092,341715,0
1995-07-19,12.036,12.158,11.905,12.036,535112,0
1995-07-20,11.97,12.036,11.905,11.97,341444,0
1995-07-21,11.97,11.97,11.781,11.97,637944,0
1995-07-24,11.905,12.036,11.905,11.97,612995,0
1995-07-25,11.905,12.036,11.781,11.97,480806,0
1995-07-26,11.97,12.092,11.97,12.036,320215,0
1995-07-27,12.092,12.158,11.97,12.158,494723,0
1995-07-28,12.218,12.218,11.97,11.97,715692,0
1995-07-31,12.036,12.092,11.781,11.781,851741,0
1995-08-01,11.847,12.281,11.847,12.218,1412495,0
1995-08-02,12.339,12.405,12.281,12.339,595624,0
1995-08-03,12.281,12.281,12.158,12.218,861804,0
1995-08-04,12.281,12.339,12.218,12.339,499686,0
1995-08-07,12.281,12.339,12.218,12.339,681228,0
1995-08-08,12.281,12.339,12.281,12.281,1953534,0
1995-08-09,12.317,12.317,12.13,12.13,1319314,0
1995-08-10,12.13,12.252,12.13,12.195,1069400,0
1995-08-11,12.195,12.195,12,12.066,261351,0
1995-08-14,12.066,12.252,12.066,12.195,439448,0
1995-08-15,12.195,12.252,12.13,12.195,405261,0
1995-08-16,12.195,12.317,12.13,12.317,474188,0
1995-08-17,12.252,12.252,12.13,12.13,389828,0
1995-08-18,12.13,12.13,12,12.066,589149,0
1995-08-21,12,12.13,12,12.066,833685,0
1995-08-22,12.066,12.195,12.066,12.13,1005578,0
1995-08-23,12.195,12.195,12.066,12.195,589009,0
1995-08-24,12.195,12.252,12.066,12.13,3125076,0
1995-08-25,12.13,12.195,12.066,12.13,601418,0
1995-08-28,12.195,12.195,12.066,12.066,825550,0
1995-08-29,12.13,12.13,12,12.066,337167,0
1995-08-30,12.13,12.195,12.066,12.066,545867,0
1995-08-31,12.066,12.195,12.066,12.195,939963,0
1995-09-01,12.13,12.195,12.066,12.195,511541,0
1995-09-05,12.195,12.195,11.939,12.13,717203,0
1995-09-06,12.066,12.252,12.066,12.195,648834,0
1995-09-07,12.195,12.252,12.13,12.195,355500,0
1995-09-08,12.13,12.252,12.066,12.252,459575,0
1995-09-11,12.252,12.252,12.13,12.252,403883,0
1995-09-12,12.252,12.317,12.195,12.317,330964,0
1995-09-13,12.317,12.441,12.13,12.317,773724,0
1995-09-14,12.317,12.385,12.252,12.317,1672191,0
1995-09-15,12.385,12.385,12.317,12.317,870075,0
1995-09-18,12.317,12.385,12.252,12.252,504785,0
1995-09-19,12.317,12.441,12.317,12.441,262041,0
1995-09-20,12.441,12.697,12.385,12.636,675024,0
1995-09-21,12.636,12.761,12.572,12.572,996753,0
1995-09-22,12.506,12.572,12.441,12.506,320631,0
1995-09-25,12.506,12.572,12.441,12.506,259424,0
1995-09-26,12.506,12.761,12.506,12.572,470051,0
1995-09-27,12.572,12.826,12.506,12.761,737196,0
1995-09-28,12.826,13.015,12.697,12.883,997722,0
1995-09-29,12.883,13.201,12.761,13.201,977043,0
1995-10-02,13.137,13.327,13.137,13.268,316631,0
1995-10-03,13.268,13.769,13.268,13.71,1103584,0
1995-10-04,13.646,13.769,13.581,13.769,1079461,0
1995-10-05,13.646,13.71,13.516,13.581,1445713,0
1995-10-06,13.516,14.088,13.516,13.581,904810,0
1995-10-09,13.581,13.646,13.516,13.581,461369,0
1995-10-10,13.516,13.769,13.516,13.646,1140113,0
1995-10-11,13.71,13.769,13.646,13.71,955952,0
1995-10-12,13.71,13.71,13.581,13.581,1881998,0
1995-10-13,13.646,13.71,13.646,13.646,636016,0
1995-10-16,13.71,13.71,13.646,13.71,771517,0
1995-10-17,13.646,13.835,13.646,13.835,606241,0
1995-10-18,13.835,14.088,13.769,13.957,1893572,0
1995-10-19,14.022,14.022,13.9,13.957,411329,0
1995-10-20,13.957,14.022,13.9,13.9,1062919,0
1995-10-23,13.9,14.399,13.9,14.212,2157955,0
1995-10-24,14.212,14.277,14.088,14.277,570679,0
1995-10-25,14.277,14.59,14.212,14.59,1595966,0
1995-10-26,14.59,14.59,14.399,14.399,508237,0
1995-10-27,14.277,14.531,14.277,14.465,658896,0
1995-10-30,14.465,14.531,14.343,14.465,722305,0
1995-10-31,14.465,14.531,14.399,14.399,488106,0
1995-11-01,14.399,14.531,14.399,14.531,435587,0
1995-11-02,14.531,14.531,14.343,14.465,1088695,0
1995-11-03,14.465,14.531,14.399,14.531,310289,0
1995-11-06,14.531,14.59,14.343,14.465,1082493,0
1995-11-07,14.399,14.465,14.212,14.277,2809413,0
1995-11-08,14.246,14.379,14.19,14.246,1280024,0
1995-11-09,14.313,14.313,14.059,14.126,1417456,0
1995-11-10,14.059,14.19,13.996,14.126,593147,0
1995-11-13,14.059,14.19,14.059,14.19,279135,0
1995-11-14,14.246,14.379,14.246,14.313,764486,0
1995-11-15,14.313,14.379,14.19,14.19,901368,0
1995-11-16,14.246,14.379,14.19,14.379,1628775,0
1995-11-17,14.379,14.379,14.19,14.313,558271,0
1995-11-20,14.246,14.313,14.126,14.246,591627,0
1995-11-21,14.19,14.246,14.059,14.126,782408,0
1995-11-22,14.19,14.19,14.059,14.126,245224,0
1995-11-24,14.126,14.126,14.059,14.059,49073,0
1995-11-27,14.126,14.19,13.996,14.19,345439,0
1995-11-28,14.126,14.19,14.059,14.126,619058,0
1995-11-29,14.19,14.379,14.19,14.379,1023913,0
1995-11-30,14.379,14.379,14.246,14.313,447169,0
1995-12-01,14.313,14.509,14.313,14.379,1266516,0
1995-12-04,14.19,14.313,13.797,13.996,3433157,0
1995-12-05,13.996,13.996,13.61,13.74,2595065,0
1995-12-06,13.797,13.996,13.74,13.797,1832783,0
1995-12-07,13.74,13.863,13.61,13.797,1780538,0
1995-12-08,13.797,13.863,13.797,13.863,919012,0
1995-12-11,13.797,13.863,13.74,13.863,723820,0
1995-12-12,13.863,13.93,13.797,13.93,565714,0
1995-12-13,13.863,13.996,13.863,13.93,648559,0
1995-12-14,13.996,14.126,13.93,14.126,597971,0
1995-12-15,14.19,14.379,14.19,14.379,1578047,0
1995-12-18,14.379,14.509,14.246,14.509,1216616,0
1995-12-19,14.444,14.697,14.379,14.444,1469562,0
1995-12-20,14.509,14.764,14.444,14.633,938583,0
1995-12-21,14.764,14.893,14.764,14.893,498861,0
1995-12-22,14.828,14.893,14.633,14.697,597971,0
1995-12-26,14.764,14.828,14.633,14.697,398093,0
1995-12-27,14.697,14.828,14.633,14.828,1118060,0
1995-12-28,14.828,14.959,14.764,14.828,795363,0
1995-12-29,14.893,15.023,14.828,15.023,990828,0
1996-01-02,14.959,15.149,14.893,15.023,809424,0
1996-01-03,14.959,15.023,14.764,14.828,1371828,0
1996-01-04,14.828,14.959,14.697,14.828,2141141,0
1996-01-05,14.764,15.081,14.764,15.023,1004614,0
1996-01-08,14.959,15.081,14.959,15.081,77052,0
1996-01-09,15.081,15.342,15.023,15.212,977592,0
1996-01-10,15.342,15.598,15.278,15.406,1480863,0
1996-01-11,15.406,15.474,15.342,15.474,1141905,0
1996-01-12,15.406,15.474,15.149,15.149,1027767,0
1996-01-15,15.149,15.212,15.081,15.149,836716,0
1996-01-16,15.149,15.342,15.118,15.342,1141629,0
1996-01-17,15.342,15.534,15.278,15.406,1745664,0
1996-01-18,15.342,15.474,15.278,15.474,1232057,0
1996-01-19,15.342,15.406,15.212,15.212,2270577,0
1996-01-22,15.212,15.278,15.212,15.278,690326,0
1996-01-23,15.149,15.278,15.081,15.212,1067194,0
1996-01-24,15.212,15.278,15.149,15.212,770001,0
1996-01-25,15.149,15.278,15.081,15.081,972356,0
1996-01-26,15.149,15.212,15.081,15.212,388173,0
1996-01-29,15.149,15.278,15.149,15.212,810527,0
1996-01-30,15.149,15.212,15.149,15.149,1098622,0
1996-01-31,15.149,15.212,15.081,15.212,1069814,0
1996-02-01,15.149,15.212,15.081,15.149,1571429,0
1996-02-02,15.149,15.342,15.081,15.278,1128950,0
1996-02-05,15.278,15.342,15.212,15.342,618235,0
1996-02-06,15.342,15.534,15.278,15.534,2285324,0
1996-02-07,15.575,15.64,15.51,15.64,1554474,0
1996-02-08,15.575,15.64,15.51,15.575,1055479,0
1996-02-09,15.575,15.575,15.313,15.446,5991420,0
1996-02-12,15.575,15.705,15.446,15.64,653522,0
1996-02-13,15.64,15.837,15.575,15.705,647318,0
1996-02-14,15.64,15.705,15.575,15.64,596317,0
1996-02-15,15.64,15.705,15.575,15.575,444002,0
1996-02-16,15.575,15.705,15.51,15.51,1045001,0
1996-02-20,15.446,15.446,14.989,15.118,1014950,0
1996-02-21,15.184,15.248,15.118,15.248,749737,0
1996-02-22,15.313,15.446,15.248,15.446,1141353,0
1996-02-23,15.51,15.51,15.248,15.248,993034,0
1996-02-26,15.118,15.118,14.857,15.054,911704,0
1996-02-27,15.054,15.184,14.989,15.184,1180645,0
1996-02-28,15.248,15.313,14.989,14.989,1890402,0
1996-02-29,14.857,15.054,14.661,14.792,2456118,0
1996-03-01,14.857,14.857,14.465,14.531,1911768,0
1996-03-04,14.661,14.857,14.597,14.727,991379,0
1996-03-05,14.792,14.989,14.792,14.923,1036040,0
1996-03-06,14.923,14.923,14.661,14.727,832578,0
1996-03-07,14.661,14.727,14.531,14.727,324347,0
1996-03-08,14.531,14.661,14.399,14.399,425250,0
1996-03-11,14.335,14.335,14.075,14.14,860978,0
1996-03-12,14.075,14.14,13.748,13.942,850779,0
1996-03-13,14.075,14.27,13.942,14.075,407469,0
1996-03-14,14.14,14.14,14.008,14.075,404298,0
1996-03-15,14.14,14.14,14.008,14.14,787091,0
1996-03-18,14.205,14.531,14.205,14.465,573433,0
1996-03-19,14.531,14.597,14.27,14.27,401266,0
1996-03-20,14.335,14.531,14.335,14.531,489486,0
1996-03-21,14.597,14.727,14.335,14.399,632019,0
1996-03-22,14.465,14.465,14.335,14.335,337167,0
1996-03-25,14.465,14.465,14.399,14.465,466880,0
1996-03-26,14.465,14.531,14.399,14.465,546280,0
1996-03-27,14.531,14.792,14.465,14.661,656831,0
1996-03-28,14.465,14.792,14.465,14.727,1208207,0
1996-03-29,14.727,14.727,14.531,14.597,1150176,0
1996-04-01,14.597,14.661,14.597,14.597,821832,0
1996-04-02,14.597,14.597,14.399,14.399,574534,0
1996-04-03,14.399,14.399,14.27,14.27,831068,0
1996-04-04,14.27,14.27,14.174,14.205,905364,0
1996-04-08,13.942,13.942,13.748,13.812,644420,0
1996-04-09,13.812,14.008,13.812,13.942,1116958,0
1996-04-10,13.877,13.942,13.682,13.812,820449,0
1996-04-11,13.682,13.748,13.485,13.551,935828,0
1996-04-12,13.617,13.682,13.422,13.485,566955,0
1996-04-15,13.551,13.682,13.289,13.422,438622,0
1996-04-16,13.551,13.812,13.422,13.748,1656063,0
1996-04-17,13.682,13.748,13.422,13.485,1270377,0
1996-04-18,13.422,13.682,13.422,13.617,499960,0
1996-04-19,13.617,13.748,13.485,13.617,1085528,0
1996-04-22,13.682,13.682,13.422,13.422,547243,0
1996-04-23,13.356,13.485,13.263,13.356,938583,0
1996-04-24,13.422,13.422,13.356,13.356,309598,0
1996-04-25,13.356,13.422,13.16,13.289,594801,0
1996-04-26,13.422,13.748,13.422,13.551,2241353,0
1996-04-29,13.551,13.682,13.551,13.682,549450,0
1996-04-30,13.617,13.942,13.617,13.748,775099,0
1996-05-01,13.748,13.877,13.748,13.812,1304837,0
1996-05-02,13.748,13.812,13.617,13.682,612309,0
1996-05-03,13.617,13.877,13.551,13.617,951954,0
1996-05-06,13.682,13.812,13.617,13.682,370943,0
1996-05-07,13.617,13.682,13.551,13.617,507267,0
1996-05-08,13.596,14.059,13.596,13.987,1398021,0
1996-05-09,13.987,14.059,13.855,13.987,735125,0
1996-05-10,14.126,14.524,14.126,14.385,2558951,0
1996-05-13,14.451,14.653,14.385,14.59,864838,0
1996-05-14,14.653,14.989,14.653,14.653,946718,0
1996-05-15,14.653,14.72,14.385,14.653,1003095,0
1996-05-16,14.59,14.72,14.524,14.72,542282,0
1996-05-17,14.653,14.653,14.524,14.59,654762,0
1996-05-20,14.59,14.72,14.524,14.653,369145,0
1996-05-21,14.59,14.653,14.451,14.524,574534,0
1996-05-22,14.524,14.59,14.385,14.59,411741,0
1996-05-23,14.59,14.653,14.524,14.59,531114,0
1996-05-24,14.59,14.653,14.524,14.59,459575,0
1996-05-28,14.59,14.59,14.32,14.451,341027,0
1996-05-29,14.451,14.451,14.19,14.19,546415,0
1996-05-30,14.19,14.254,14.126,14.126,679710,0
1996-05-31,14.059,14.059,13.79,13.922,915427,0
1996-06-03,13.79,13.855,13.596,13.855,911981,0
1996-06-04,13.987,14.126,13.922,14.126,490726,0
1996-06-05,14.126,14.385,14.059,14.385,702874,0
1996-06-06,14.59,14.59,14.385,14.385,1179949,0
1996-06-07,14.059,14.19,13.987,14.126,586807,0
1996-06-10,14.126,14.19,13.987,14.126,380727,0
1996-06-11,14.19,14.32,14.059,14.19,379207,0
1996-06-12,14.19,14.32,14.19,14.254,610930,0
1996-06-13,14.19,14.254,14.059,14.126,324347,0
1996-06-14,14.126,14.19,14.059,14.19,296228,0
1996-06-17,14.126,14.254,14.059,14.19,321727,0
1996-06-18,14.254,14.32,14.19,14.254,337581,0
1996-06-19,14.19,14.32,14.059,14.254,484388,0
1996-06-20,14.254,14.385,14.254,14.385,443585,0
1996-06-21,14.385,14.653,14.385,14.59,1266930,0
1996-06-24,14.653,14.653,14.524,14.524,286581,0
1996-06-25,14.59,14.59,14.451,14.59,455990,0
1996-06-26,14.524,14.72,14.524,14.653,289473,0
1996-06-27,14.59,15.054,14.59,14.784,826106,0
1996-06-28,14.784,15.118,14.72,15.054,1438685,0
1996-07-01,15.118,15.184,14.917,15.184,263149,0
1996-07-02,15.184,15.184,14.784,14.85,601968,0
1996-07-03,14.917,14.989,14.72,14.784,678474,0
1996-07-05,14.524,14.524,14.254,14.254,567922,0
1996-07-08,14.059,14.254,13.987,14.126,847473,0
1996-07-09,14.126,14.19,14.059,14.126,496244,0
1996-07-10,14.19,14.385,14.126,14.32,409815,0
1996-07-11,14.32,14.385,14.126,14.254,316351,0
1996-07-12,14.19,14.254,14.126,14.254,922869,0
1996-07-15,14.254,14.254,13.987,14.059,518158,0
1996-07-16,13.987,14.059,13.392,13.79,1717272,0
1996-07-17,13.922,13.922,13.661,13.79,1140527,0
1996-07-18,13.725,13.725,13.596,13.725,1018117,0
1996-07-19,13.725,13.79,13.596,13.725,1343434,0
1996-07-22,13.661,13.661,13.53,13.53,1276165,0
1996-07-23,13.596,13.661,13.596,13.661,446620,0
1996-07-24,13.596,13.661,13.457,13.53,557443,0
1996-07-25,13.596,13.623,13.53,13.53,570125,0
1996-07-26,13.53,13.596,13.53,13.596,293061,0
1996-07-29,13.53,13.53,13.392,13.392,301330,0
1996-07-30,13.457,13.457,13.192,13.457,425118,0
1996-07-31,13.392,13.596,13.392,13.53,689221,0
1996-08-01,13.53,13.661,13.457,13.661,746013,0
1996-08-02,13.725,13.922,13.725,13.922,510991,0
1996-08-05,13.827,13.964,13.827,13.9,1174157,0
1996-08-06,13.9,13.9,13.827,13.827,622368,0
1996-08-07,13.964,14.03,13.827,13.9,1051895,0
1996-08-08,13.9,13.964,13.9,13.964,231582,0
1996-08-09,13.964,14.03,13.964,13.964,239437,0
1996-08-12,13.9,14.03,13.827,13.9,298984,0
1996-08-13,13.9,14.03,13.9,13.964,430625,0
1996-08-14,14.03,14.102,13.9,14.102,457508,0
1996-08-15,14.03,14.233,14.03,14.102,757456,0
1996-08-16,14.166,14.166,14.102,14.102,380452,0
1996-08-19,14.102,14.102,13.9,13.964,303810,0
1996-08-20,13.964,14.166,13.9,14.166,766279,0
1996-08-21,14.102,14.371,14.102,14.371,1107582,0
1996-08-22,14.298,14.438,14.233,14.438,1028596,0
1996-08-23,14.371,14.574,14.371,14.503,1244599,0
1996-08-26,14.438,14.438,14.371,14.438,665650,0
1996-08-27,14.371,14.438,14.233,14.298,633813,0
1996-08-28,14.298,14.298,14.102,14.166,241228,0
1996-08-29,14.102,14.233,14.067,14.102,435314,0
1996-08-30,14.03,14.03,13.623,13.696,351366,0
1996-09-03,13.696,13.763,13.429,13.763,399753,0
1996-09-04,13.827,13.9,13.623,13.827,490726,0
1996-09-05,13.696,13.9,13.696,13.9,720512,0
1996-09-06,13.827,13.9,13.696,13.9,450337,0
1996-09-09,13.964,14.03,13.9,14.03,476253,0
1996-09-10,14.03,14.166,13.964,14.102,891582,0
1996-09-11,14.03,14.233,14.03,14.233,2579761,0
1996-09-12,14.233,14.503,14.166,14.438,1725815,0
1996-09-13,14.438,14.503,14.438,14.503,1212620,0
1996-09-16,14.574,14.741,14.503,14.639,1264865,0
1996-09-17,14.639,14.777,14.574,14.706,993862,0
1996-09-18,14.706,14.706,14.574,14.639,1028322,0
1996-09-19,14.639,14.706,14.503,14.574,753321,0
1996-09-20,14.639,14.677,14.574,14.639,1096140,0
1996-09-23,14.503,14.706,14.503,14.706,511402,0
1996-09-24,14.706,14.777,14.639,14.777,374801,0
1996-09-25,14.777,14.844,14.706,14.706,1366453,0
1996-09-26,14.777,14.777,14.438,14.438,866628,0
1996-09-27,14.503,14.503,14.371,14.438,350125,0
1996-09-30,14.503,14.574,14.438,14.574,439589,0
1996-10-01,14.503,14.603,14.503,14.503,1285820,0
1996-10-02,14.503,14.574,14.438,14.503,627195,0
1996-10-03,14.438,14.574,14.438,14.574,679435,0
1996-10-04,14.574,14.777,14.503,14.777,1691626,0
1996-10-07,14.844,14.909,14.706,14.844,727544,0
1996-10-08,14.844,14.973,14.706,14.777,603484,0
1996-10-09,14.706,14.777,14.503,14.503,242604,0
1996-10-10,14.574,14.574,14.438,14.438,478322,0
1996-10-11,14.503,14.639,14.438,14.574,604447,0
1996-10-14,14.574,14.706,14.574,14.639,214074,0
1996-10-15,14.706,14.844,14.639,14.844,477083,0
1996-10-16,14.777,14.973,14.706,14.909,672408,0
1996-10-17,14.844,14.973,14.777,14.909,514987,0
1996-10-18,14.909,14.909,14.706,14.777,511402,0
1996-10-21,14.777,14.844,14.639,14.706,396441,0
1996-10-22,14.844,14.909,14.639,14.706,683157,0
1996-10-23,14.639,14.777,14.639,14.777,483560,0
1996-10-24,14.777,14.973,14.777,14.973,492931,0
1996-10-25,14.973,15.046,14.844,14.844,475430,0
1996-10-28,14.909,14.973,14.844,14.973,702181,0
1996-10-29,14.973,15.176,14.973,15.112,912117,0
1996-10-30,15.176,15.313,15.176,15.176,1088695,0
1996-10-31,15.112,15.176,15.046,15.112,1236054,0
1996-11-01,15.176,15.518,15.112,15.455,1470939,0
1996-11-04,15.349,15.422,15.212,15.287,1555992,0
1996-11-05,15.349,15.487,15.287,15.422,2095238,0
1996-11-06,15.422,15.698,15.422,15.627,1148111,0
1996-11-07,15.559,15.765,15.559,15.765,892546,0
1996-11-08,15.765,15.765,15.627,15.698,266457,0
1996-11-11,15.627,15.765,15.627,15.765,230752,0
1996-11-12,15.765,15.903,15.765,15.83,484664,0
1996-11-13,15.83,15.83,15.698,15.765,524220,0
1996-11-14,15.698,15.765,15.627,15.698,1044860,0
1996-11-15,15.698,15.698,15.487,15.559,587768,0
1996-11-18,15.559,15.627,15.287,15.422,614374,0
1996-11-19,15.422,15.765,15.287,15.698,2874889,0
1996-11-20,15.627,15.627,15.487,15.487,491003,0
1996-11-21,15.627,15.698,15.627,15.698,1055612,0
1996-11-22,15.765,15.83,15.422,15.559,1000617,0
1996-11-25,15.487,15.487,15.287,15.422,1847392,0
1996-11-26,15.422,15.487,15.149,15.149,1165615,0
1996-11-27,15.149,15.212,15.01,15.01,599487,0
1996-11-29,15.01,15.01,14.871,14.871,244537,0
1996-12-02,14.871,15.076,14.807,14.943,782127,0
1996-12-03,15.076,15.422,14.943,14.943,336618,0
1996-12-04,14.871,15.212,14.871,15.149,1192356,0
1996-12-05,15.149,15.212,15.076,15.212,677923,0
1996-12-06,15.076,15.076,14.807,15.076,293883,0
1996-12-09,15.149,15.149,14.943,15.076,947681,0
1996-12-10,15.076,15.212,14.943,15.212,1448609,0
1996-12-11,15.076,15.149,15.01,15.149,503823,0
1996-12-12,15.212,15.212,15.01,15.01,329035,0
1996-12-13,14.871,15.149,14.807,15.149,739123,0
1996-12-16,15.076,15.076,14.943,15.01,576607,0
1996-12-17,14.943,15.076,14.871,15.076,454885,0
1996-12-18,15.627,15.627,15.149,15.349,2705615,0
1996-12-19,15.349,15.349,15.149,15.149,539523,0
1996-12-20,15.487,15.487,15.287,15.487,1646831,0
1996-12-23,15.487,15.765,15.487,15.698,1177330,0
1996-12-24,15.627,15.627,15.287,15.487,534424,0
1996-12-26,15.422,15.487,15.287,15.422,563509,0
1996-12-27,15.422,15.422,15.287,15.422,461645,0
1996-12-30,15.422,15.422,15.287,15.422,632153,0
1996-12-31,15.349,15.349,15.149,15.149,441653,0
1997-01-02,15.212,15.212,15.01,15.076,575224,0
1997-01-03,15.212,15.422,15.149,15.149,543797,0
1997-01-06,15.212,15.287,15.076,15.287,567369,0
1997-01-07,15.212,15.349,15.149,15.287,919285,0
1997-01-08,15.349,15.559,15.349,15.487,470463,0
1997-01-09,15.559,15.559,15.349,15.349,1541377,0
1997-01-10,15.212,15.287,15.076,15.149,842092,0
1997-01-13,15.212,15.32,15.149,15.212,658896,0
1997-01-14,15.287,15.422,15.212,15.287,354811,0
1997-01-15,15.212,15.487,15.212,15.487,1427657,0
1997-01-16,15.422,15.487,15.212,15.287,1296429,0
1997-01-17,15.212,15.287,15.212,15.287,1024325,0
1997-01-20,15.212,15.212,15.149,15.212,379072,0
1997-01-21,15.149,15.149,15.01,15.076,620028,0
1997-01-22,15.212,15.212,15.076,15.149,836440,0
1997-01-23,15.212,15.349,15.149,15.149,1145491,0
1997-01-24,15.076,15.076,14.943,14.943,672684,0
1997-01-27,14.943,14.943,14.597,14.669,1754352,0
1997-01-28,14.733,14.807,14.458,14.597,1005168,0
1997-01-29,14.597,14.669,14.327,14.393,691841,0
1997-01-30,14.531,14.597,14.393,14.531,621680,0
1997-01-31,14.597,15.01,14.393,14.943,1245428,0
1997-02-03,14.669,14.733,14.597,14.669,366943,0
1997-02-04,14.669,14.871,14.669,14.733,545587,0
1997-02-05,14.871,14.871,14.458,14.458,550001,0
1997-02-06,14.458,14.531,14.327,14.458,454885,0
1997-02-07,14.531,14.669,14.458,14.669,4908233,0
1997-02-10,14.712,15.062,14.639,14.639,4275667,0
1997-02-11,14.777,14.85,14.777,14.85,1392785,0
1997-02-12,14.777,14.917,14.777,14.917,1508848,0
1997-02-13,14.917,15.2,14.85,15.2,1688737,0
1997-02-14,15.062,15.062,14.85,14.917,3030652,0
1997-02-18,14.917,14.989,14.85,14.989,540348,0
1997-02-19,14.917,14.989,14.85,14.85,749873,0
1997-02-20,14.917,14.917,14.777,14.777,857809,0
1997-02-21,14.85,14.85,14.777,14.85,675163,0
1997-02-24,14.777,14.989,14.777,14.917,928110,0
1997-02-25,14.85,14.887,14.777,14.85,429112,0
1997-02-26,14.777,14.777,14.639,14.777,757871,0
1997-02-27,14.777,14.777,14.503,14.503,317180,0
1997-02-28,14.567,14.712,14.567,14.712,698458,0
1997-03-03,14.639,14.777,14.639,14.777,602381,0
1997-03-04,14.85,14.917,14.777,14.917,471151,0
1997-03-05,14.917,15.062,14.85,14.989,644837,0
1997-03-06,14.989,14.989,14.503,14.777,952231,0
1997-03-07,14.712,14.85,14.712,14.777,648145,0
1997-03-10,14.712,14.712,14.567,14.567,564885,0
1997-03-11,14.567,14.639,14.465,14.503,580606,0
1997-03-12,14.503,14.567,14.43,14.567,808181,0
1997-03-13,14.43,14.503,14.365,14.365,480806,0
1997-03-14,14.365,14.43,14.154,14.292,474461,0
1997-03-17,14.154,14.567,14.082,14.503,734433,0
1997-03-18,14.43,14.43,14.154,14.22,594108,0
1997-03-19,14.22,14.292,14.082,14.22,684123,0
1997-03-20,14.154,14.154,13.869,13.942,804186,0
1997-03-21,14.008,14.008,13.805,13.942,1245287,0
1997-03-24,13.942,13.942,13.769,13.805,784473,0
1997-03-25,13.869,14.22,13.869,14.082,856016,0
1997-03-26,14.008,14.008,13.661,13.734,742985,0
1997-03-27,13.734,13.734,13.523,13.523,704111,0
1997-03-31,13.457,13.805,13.385,13.661,558824,0
1997-04-01,13.457,13.596,13.385,13.523,629121,0
1997-04-02,13.523,13.734,13.457,13.523,331515,0
1997-04-03,13.385,13.457,13.248,13.311,660139,0
1997-04-04,13.176,13.311,13.176,13.248,1072846,0
1997-04-07,13.248,13.248,13.176,13.248,936794,0
1997-04-08,13.248,13.385,13.035,13.109,1043348,0
1997-04-09,13.109,13.109,12.964,12.964,702319,0
1997-04-10,12.964,13.035,12.826,12.964,1168095,0
1997-04-11,12.826,12.898,12.616,12.688,879448,0
1997-04-14,12.688,12.761,12.479,12.761,655314,0
1997-04-15,12.761,12.898,12.688,12.826,1600513,0
1997-04-16,12.761,12.898,12.551,12.898,2067810,0
1997-04-17,12.964,12.964,12.826,12.898,893097,0
1997-04-18,12.964,13.109,12.898,13.035,757734,0
1997-04-21,13.109,13.109,12.898,12.964,861804,0
1997-04-22,12.898,13.035,12.898,13.035,673098,0
1997-04-23,13.035,13.035,12.964,13.035,389411,0
1997-04-24,13.035,13.109,12.826,12.898,1867933,0
1997-04-25,12.898,12.964,12.761,12.898,892682,0
1997-04-28,12.826,13.035,12.826,12.964,1059475,0
1997-04-29,13.176,13.176,13.035,13.109,933342,0
1997-04-30,13.109,13.109,12.826,13.035,895304,0
1997-05-01,12.964,13.109,12.898,13.109,850916,0
1997-05-02,13.109,13.311,13.035,13.248,449098,0
1997-05-05,13.311,13.734,13.311,13.734,1344532,0
1997-05-06,13.734,14.154,13.734,14.082,1541104,0
1997-05-07,14.154,14.22,13.907,13.942,873382,0
1997-05-08,13.869,14.22,13.805,14.22,1399675,0
1997-05-09,14.154,14.22,13.869,14.082,5134992,0
1997-05-12,14.126,14.335,14.052,14.27,4255407,0
1997-05-13,14.27,14.479,14.198,14.407,1501952,0
1997-05-14,14.551,14.909,14.479,14.909,1569633,0
1997-05-15,14.764,14.909,14.727,14.837,1329928,0
1997-05-16,14.837,14.909,14.691,14.909,1155002,0
1997-05-19,14.691,14.764,14.479,14.691,545727,0
1997-05-20,14.619,14.691,14.551,14.551,1180365,0
1997-05-21,14.551,14.551,14.335,14.407,942168,0
1997-05-22,14.407,14.479,14.335,14.479,429112,0
1997-05-23,14.407,14.551,14.335,14.407,300361,0
1997-05-27,14.407,14.764,14.335,14.764,1049408,0
1997-05-28,14.764,14.937,14.619,14.909,771104,0
1997-05-29,14.909,14.909,14.764,14.837,459575,0
1997-05-30,14.837,15.046,14.837,14.973,1099034,0
1997-06-02,15.046,15.118,14.837,15.046,515125,0
1997-06-03,15.046,15.118,14.973,15.046,723820,0
1997-06-04,15.118,15.256,14.973,15.256,640429,0
1997-06-05,15.256,15.474,15.256,15.474,1179949,0
1997-06-06,15.474,15.474,15.328,15.328,427598,0
1997-06-09,15.402,15.402,15.118,15.191,666755,0
1997-06-10,15.256,15.256,14.837,14.909,1997230,0
1997-06-11,15.046,15.328,14.973,15.191,1249425,0
1997-06-12,15.328,15.328,15.118,15.191,1060024,0
1997-06-13,15.118,15.256,15.118,15.191,544350,0
1997-06-16,15.328,15.328,15.191,15.256,406230,0
1997-06-17,15.191,15.612,15.118,15.548,754699,0
1997-06-18,15.474,15.612,15.402,15.474,751667,0
1997-06-19,15.612,15.612,15.402,15.402,805011,0
1997-06-20,15.402,15.548,15.402,15.474,1187120,0
1997-06-23,15.548,15.548,15.256,15.328,586807,0
1997-06-24,15.256,15.256,15.081,15.118,672821,0
1997-06-25,15.118,15.402,15.118,15.227,740499,0
1997-06-26,15.227,15.328,14.973,15.01,797985,0
1997-06-27,15.081,15.328,15.046,15.328,1236606,0
1997-06-30,15.293,15.612,15.154,15.612,923559,0
1997-07-01,15.474,15.612,15.191,15.227,550274,0
1997-07-02,15.367,15.583,15.328,15.583,650214,0
1997-07-03,15.685,15.83,15.647,15.83,359774,0
1997-07-07,15.903,15.903,15.612,15.647,822931,0
1997-07-08,15.583,15.72,15.51,15.647,520502,0
1997-07-09,15.647,15.83,15.51,15.83,2098961,0
1997-07-10,15.758,15.865,15.612,15.792,362531,0
1997-07-11,15.83,15.865,15.647,15.647,394651,0
1997-07-14,15.685,15.758,15.612,15.647,693770,0
1997-07-15,15.612,15.83,15.474,15.792,696940,0
1997-07-16,15.865,15.903,15.612,15.72,1023913,0
1997-07-17,15.612,15.685,15.51,15.685,1322893,0
1997-07-18,15.612,15.647,15.328,15.474,873248,0
1997-07-21,15.328,15.328,15.01,15.227,776478,0
1997-07-22,15.227,15.51,15.191,15.51,773858,0
1997-07-23,15.548,15.583,15.256,15.293,1765239,0
1997-07-24,15.227,15.256,15.01,15.081,737471,0
1997-07-25,15.118,15.118,14.909,15.01,1017982,0
1997-07-28,15.046,15.256,15.01,15.256,950025,0
1997-07-29,15.256,15.402,15.154,15.402,947961,0
1997-07-30,15.438,15.51,15.367,15.402,900127,0
1997-07-31,15.438,15.548,15.328,15.51,1184084,0
1997-08-01,15.191,15.191,14.973,15.046,1083599,0
1997-08-04,15.046,15.081,14.937,14.973,2320201,0
1997-08-05,14.973,15.01,14.837,14.909,752493,0
1997-08-06,14.973,15.046,14.871,14.973,619886,0
1997-08-07,14.937,15.081,14.837,14.909,1737671,0
1997-08-08,14.837,14.871,14.551,14.727,3602708,0
1997-08-11,14.733,14.844,14.516,14.697,2098546,0
1997-08-12,14.697,14.733,14.371,14.479,824727,0
1997-08-13,14.59,14.697,14.516,14.661,811077,0
1997-08-14,14.661,14.733,14.59,14.661,749186,0
1997-08-15,14.661,14.697,14.262,14.262,589698,0
1997-08-18,14.298,14.407,14.154,14.407,661652,0
1997-08-19,14.479,14.551,14.298,14.407,639324,0
1997-08-20,14.371,14.444,14.335,14.371,565714,0
1997-08-21,14.371,14.479,14.19,14.227,1922244,0
1997-08-22,14.052,14.262,13.907,14.262,1496719,0
1997-08-25,14.19,14.335,14.118,14.335,905364,0
1997-08-26,14.335,14.444,14.298,14.371,562955,0
1997-08-27,14.262,14.335,14.19,14.298,995237,0
1997-08-28,14.335,14.551,14.298,14.458,922045,0
1997-08-29,14.479,14.551,14.227,14.335,512370,0
1997-09-02,14.371,14.59,14.371,14.444,1193461,0
1997-09-03,14.59,14.626,14.407,14.407,538560,0
1997-09-04,14.444,14.626,14.444,14.59,428973,0
1997-09-05,14.59,14.661,14.479,14.59,575639,0
1997-09-08,14.697,14.733,14.59,14.626,196014,0
1997-09-09,14.551,14.989,14.551,14.917,1203935,0
1997-09-10,14.844,14.95,14.661,14.661,604176,0
1997-09-11,14.626,14.697,14.479,14.551,690600,0
1997-09-12,14.59,14.77,14.444,14.516,1569633,0
1997-09-15,14.516,14.727,14.479,14.59,1329511,0
1997-09-16,14.697,14.844,14.626,14.807,951954,0
1997-09-17,14.807,14.844,14.516,14.551,807080,0
1997-09-18,14.59,14.807,14.551,14.733,758699,0
1997-09-19,14.733,14.879,14.733,14.733,786954,0
1997-09-22,14.733,14.844,14.59,14.59,542971,0
1997-09-23,14.661,14.697,14.551,14.697,786128,0
1997-09-24,14.844,14.989,14.807,14.879,1693149,0
1997-09-25,14.807,14.917,14.77,14.879,653936,0
1997-09-26,14.917,15.096,14.917,15.096,989587,0
1997-09-29,15.096,15.096,14.95,15.062,567783,0
1997-09-30,15.062,15.133,14.989,15.062,755942,0
1997-10-01,14.59,14.626,14.444,14.626,2424273,0
1997-10-02,14.661,14.95,14.59,14.95,2438748,0
1997-10-03,15.096,15.133,14.807,14.95,2467971,0
1997-10-06,14.95,14.95,14.59,14.626,1828093,0
1997-10-07,14.661,14.661,14.262,14.335,2286157,0
1997-10-08,14.371,14.371,14.088,14.154,1961806,0
1997-10-09,14.088,14.227,14.052,14.227,2046303,0
1997-10-10,14.19,14.551,14.154,14.479,2727671,0
1997-10-13,14.516,14.59,14.444,14.59,1107443,0
1997-10-14,14.77,14.77,14.59,14.661,1025979,0
1997-10-15,14.697,14.733,14.611,14.661,1054102,0
1997-10-16,14.661,14.77,14.661,14.697,1485276,0
1997-10-17,14.661,14.807,14.551,14.807,1861729,0
1997-10-20,14.733,15.023,14.661,14.77,1078086,0
1997-10-21,14.733,15.062,14.733,15.023,4721455,0
1997-10-22,15.023,15.023,14.807,14.879,599347,0
1997-10-23,14.733,14.844,14.697,14.77,476665,0
1997-10-24,14.77,14.879,14.697,14.807,890752,0
1997-10-27,14.697,14.844,14.154,14.154,725615,0
1997-10-28,13.797,14.298,13.289,14.298,1399948,0
1997-10-29,14.262,14.551,14.015,14.371,1350878,0
1997-10-30,14.298,14.444,14.298,14.335,1196770,0
1997-10-31,14.371,14.371,14.088,14.088,1267619,0
1997-11-03,14.227,14.298,14.118,14.298,799364,0
1997-11-04,14.298,14.407,14.262,14.262,1167406,0
1997-11-05,14.371,14.407,14.227,14.227,675715,0
1997-11-06,14.262,14.298,13.869,14.118,5335142,0
1997-11-07,13.869,13.869,13.669,13.797,4385254,0
1997-11-10,13.797,14.166,13.725,14.166,1355011,0
1997-11-11,14.166,14.277,14.166,14.241,2705892,0
1997-11-12,14.133,14.531,14.133,14.458,2508910,0
1997-11-13,14.495,14.531,14.348,14.348,784061,0
1997-11-14,14.385,14.451,14.205,14.205,636983,0
1997-11-17,14.567,14.567,14.458,14.567,1119162,0
1997-11-18,14.567,14.603,14.385,14.458,998272,0
1997-11-19,14.458,14.567,14.313,14.423,713069,0
1997-11-20,14.458,14.863,14.458,14.757,876970,0
1997-11-21,14.828,14.937,14.603,14.937,728098,0
1997-11-24,14.863,15.081,14.828,14.973,2214611,0
1997-11-25,14.72,14.901,14.531,14.863,2014462,0
1997-11-26,14.863,15.118,14.792,15.081,1078222,0
1997-11-28,15.118,15.342,15.081,15.308,512091,0
1997-12-01,15.342,15.559,15.32,15.559,1614022,0
1997-12-02,15.598,15.598,15.414,15.487,648145,0
1997-12-03,15.487,15.598,15.455,15.455,3208886,0
1997-12-04,15.487,15.487,15.342,15.342,930590,0
1997-12-05,15.308,15.559,15.308,15.455,490451,0
1997-12-08,15.559,15.559,15.414,15.559,511815,0
1997-12-09,15.526,15.559,15.487,15.559,666617,0
1997-12-10,15.559,15.824,15.559,15.824,843336,0
1997-12-11,15.824,16.039,15.786,15.824,1161205,0
1997-12-12,15.858,16.301,15.713,16.191,905364,0
1997-12-15,16.11,16.15,15.93,16.15,1042103,0
1997-12-16,16.229,16.445,16.11,16.229,584600,0
1997-12-17,16.301,16.301,16.15,16.263,703695,0
1997-12-18,16.263,16.339,16.15,16.339,577017,0
1997-12-19,15.969,16.484,15.969,16.412,1163133,0
1997-12-22,16.445,16.853,16.191,16.853,1069261,0
1997-12-23,16.815,17.181,16.484,16.853,1466666,0
1997-12-24,17.143,17.294,16.997,17.107,429523,0
1997-12-26,17.181,17.331,17.033,17.033,263421,0
1997-12-29,17.181,17.657,17.143,17.512,1723058,0
1997-12-30,17.584,17.657,17.476,17.624,595763,0
1997-12-31,17.657,17.809,17.624,17.624,569575,0
1998-01-02,17.624,17.737,17.403,17.512,755114,0
1998-01-05,17.403,17.657,17.033,17.143,1608786,0
1998-01-06,17.07,17.222,16.853,16.886,693909,0
1998-01-07,16.886,16.886,16.484,16.78,1513671,0
1998-01-08,16.743,16.815,16.445,16.78,1354188,0
1998-01-09,16.78,16.815,16.412,16.412,1122881,0
1998-01-12,16.412,16.853,16.339,16.815,1026666,0
1998-01-13,16.853,16.886,16.372,16.886,1801218,0
1998-01-14,16.926,17.033,16.743,16.78,1713270,0
1998-01-15,16.743,16.743,16.263,16.372,996343,0
1998-01-16,16.484,16.78,16.445,16.484,856980,0
1998-01-20,16.591,16.627,16.445,16.627,1107304,0
1998-01-21,16.556,16.959,16.517,16.886,1193872,0
1998-01-22,16.78,17.107,16.707,16.853,2801279,0
1998-01-23,16.853,16.926,16.743,16.815,1019914,0
1998-01-26,16.815,16.959,16.707,16.78,436695,0
1998-01-27,16.78,16.926,16.743,16.743,711689,0
1998-01-28,16.743,16.926,16.743,16.78,593421,0
1998-01-29,16.815,17.222,16.743,17.07,1863524,0
1998-01-30,16.997,17.07,16.853,16.853,441793,0
1998-02-02,16.959,17.222,16.959,17.033,844021,0
1998-02-03,17.107,17.181,17.033,17.107,570125,0
1998-02-04,17.07,17.181,16.997,17.07,401266,0
1998-02-05,17.07,17.107,16.959,17.033,558271,0
1998-02-06,17.033,17.222,17.033,17.07,4189376,0
1998-02-09,17.156,17.156,16.853,17.077,442206,0
1998-02-10,17.006,17.229,16.886,17.193,2162920,0
1998-02-11,17.193,17.193,17.077,17.156,538696,0
1998-02-12,17.156,17.193,16.966,17.077,490726,0
1998-02-13,17.077,17.229,17.077,17.229,659865,0
1998-02-17,17.193,17.302,17.077,17.156,343784,0
1998-02-18,17.193,17.339,17.193,17.302,1840086,0
1998-02-19,17.302,17.339,17.266,17.302,359636,0
1998-02-20,17.302,17.302,17.193,17.302,503959,0
1998-02-23,17.302,17.339,17.229,17.302,382794,0
1998-02-24,17.266,17.374,17.229,17.339,788610,0
1998-02-25,17.374,17.491,17.302,17.339,1222544,0
1998-02-26,17.339,17.418,17.302,17.339,1327582,0
1998-02-27,17.302,17.302,17.193,17.302,724512,0
1998-03-02,17.229,17.302,17.229,17.302,631329,0
1998-03-03,17.302,17.302,17.229,17.266,688257,0
1998-03-04,17.229,17.418,17.229,17.374,534697,0
1998-03-05,17.374,17.374,17.113,17.229,573985,0
1998-03-06,16.78,16.78,16.332,16.743,5446793,0
1998-03-09,16.669,17.193,16.627,16.966,6334790,0
1998-03-10,17.04,17.113,16.933,17.006,4741856,0
1998-03-11,17.006,17.04,16.853,16.853,1829199,0
1998-03-12,16.815,16.815,16.627,16.627,590252,0
1998-03-13,16.591,16.627,16.556,16.591,1627530,0
1998-03-16,16.669,16.707,16.517,16.627,812457,0
1998-03-17,16.627,16.933,16.627,16.933,3452183,0
1998-03-18,16.886,16.966,16.669,16.78,1394436,0
1998-03-19,16.743,16.853,16.669,16.815,547378,0
1998-03-20,16.933,17.339,16.886,17.339,1377620,0
1998-03-23,17.229,17.418,17.156,17.374,2491405,0
1998-03-24,17.454,17.454,17.266,17.374,689913,0
1998-03-25,17.374,17.491,17.339,17.374,1235361,0
1998-03-26,17.418,17.418,17.339,17.339,1807008,0
1998-03-27,17.374,17.418,17.339,17.374,782686,0
1998-03-30,17.374,17.642,17.374,17.6,798672,0
1998-03-31,17.564,17.825,17.564,17.789,648007,0
1998-04-01,17.679,17.714,17.529,17.642,531114,0
1998-04-02,17.6,17.6,17.374,17.564,841266,0
1998-04-03,17.491,17.491,17.339,17.374,600589,0
1998-04-06,17.454,17.491,17.374,17.454,709073,0
1998-04-07,17.418,17.418,17.229,17.266,596454,0
1998-04-08,17.266,17.529,17.266,17.418,1211930,0
1998-04-09,17.418,17.418,17.302,17.302,691292,0
1998-04-13,17.266,17.266,16.78,16.933,1041277,0
1998-04-14,16.886,17.077,16.886,16.966,377282,0
1998-04-15,16.886,16.886,16.484,16.591,1173749,0
1998-04-16,16.669,16.743,16.484,16.591,840165,0
1998-04-17,16.556,16.743,16.484,16.743,1978209,0
1998-04-20,16.669,16.707,16.293,16.412,406779,0
1998-04-21,16.366,16.445,16.182,16.182,728370,0
1998-04-22,16.182,16.366,16.182,16.293,399610,0
1998-04-23,16.142,16.221,15.923,16.07,897093,0
1998-04-24,16.103,16.412,15.923,16.142,1666817,0
1998-04-27,16.07,16.103,15.844,15.881,581016,0
1998-04-28,15.844,15.881,15.248,15.248,1316692,0
1998-04-29,15.394,15.438,14.646,14.691,2542961,0
1998-04-30,14.764,14.909,14.691,14.871,2839321,0
1998-05-01,14.871,15.096,14.764,15.062,1927620,0
1998-05-04,15.096,15.474,15.023,15.438,2729463,0
1998-05-05,15.438,15.51,15.287,15.394,1308143,0
1998-05-06,15.287,15.358,15.176,15.32,1149765,0
1998-05-07,15.287,15.32,15.248,15.32,1387821,0
1998-05-08,15.287,15.51,15.287,15.358,4595603,0
1998-05-11,15.328,15.481,15.14,15.212,2121568,0
1998-05-12,15.212,15.328,15.14,15.14,1097936,0
1998-05-13,15.14,15.176,15.062,15.062,671579,0
1998-05-14,15.062,15.176,14.989,15.023,548761,0
1998-05-15,15.062,15.104,14.603,14.72,598107,0
1998-05-18,14.72,14.989,14.72,14.989,532496,0
1998-05-19,14.95,15.023,14.603,14.646,419461,0
1998-05-20,14.72,14.72,14.531,14.567,1387406,0
1998-05-21,14.603,14.684,14.262,14.379,4088885,0
1998-05-22,14.306,14.306,14.154,14.262,627882,0
1998-05-26,14.379,14.603,14.379,14.495,1052999,0
1998-05-27,15.212,15.786,15.14,15.598,5683887,0
1998-05-28,15.518,15.751,15.446,15.713,4109423,0
1998-05-29,15.751,16.127,15.751,16.01,2054438,0
1998-06-01,16.01,16.43,15.976,16.43,1539177,0
1998-06-02,16.664,16.699,16.279,16.279,1021292,0
1998-06-03,16.317,16.467,16.279,16.43,860566,0
1998-06-04,16.317,16.547,16.279,16.511,954297,0
1998-06-05,16.467,16.547,16.317,16.43,1289262,0
1998-06-08,16.467,16.585,16.395,16.547,866764,0
1998-06-09,16.619,16.664,16.395,16.511,550001,0
1998-06-10,16.547,16.771,16.511,16.619,966982,0
1998-06-11,16.585,16.736,16.467,16.736,995653,0
1998-06-12,16.771,16.771,16.619,16.736,535530,0
1998-06-15,16.736,17.006,16.699,16.926,813560,0
1998-06-16,16.926,17.006,16.886,17.006,1151279,0
1998-06-17,17.006,17.156,16.966,17.12,1720713,0
1998-06-18,17.229,17.345,17.193,17.273,1829060,0
1998-06-19,17.382,17.461,17.345,17.461,2956903,0
1998-06-22,17.461,17.65,17.418,17.57,1746077,0
1998-06-23,17.616,17.722,17.498,17.534,2469073,0
1998-06-24,17.461,17.534,17.345,17.461,978972,0
1998-06-25,17.418,17.418,16.926,17.006,1535453,0
1998-06-26,17.04,17.077,16.886,17.077,1001718,0
1998-06-29,17.077,17.534,17.077,17.345,1336818,0
1998-06-30,17.461,17.57,17.418,17.498,3708161,0
1998-07-01,17.461,17.534,17.418,17.498,3841459,0
1998-07-02,17.498,17.616,17.345,17.534,895438,0
1998-07-06,17.57,17.65,17.534,17.57,959398,0
1998-07-07,17.57,17.616,17.273,17.345,709209,0
1998-07-08,17.382,17.382,17.229,17.31,650075,0
1998-07-09,17.31,17.382,17.273,17.31,921627,0
1998-07-10,17.229,17.229,16.966,17.006,1108959,0
1998-07-13,17.04,17.04,16.736,16.771,1484452,0
1998-07-14,16.771,16.966,16.771,16.926,571366,0
1998-07-15,16.699,16.966,16.699,16.926,1122881,0
1998-07-16,16.815,16.815,16.699,16.736,730437,0
1998-07-17,16.699,16.815,16.511,16.815,1088974,0
1998-07-20,16.815,16.815,16.547,16.664,590663,0
1998-07-21,16.664,16.664,16.43,16.467,484388,0
1998-07-22,16.511,16.926,16.467,16.926,1010539,0
1998-07-23,16.886,16.926,16.664,16.736,290854,0
1998-07-24,16.736,16.853,16.699,16.853,707007,0
1998-07-27,16.736,16.926,16.736,16.853,600863,0
1998-07-28,16.771,16.771,16.395,16.43,918873,0
1998-07-29,16.467,16.547,16.317,16.395,1099866,0
1998-07-30,16.511,16.699,16.511,16.547,607894,0
1998-07-31,16.547,16.853,16.395,16.664,1355011,0
1998-08-03,16.664,16.815,16.395,16.619,932795,0
1998-08-04,16.619,16.736,16.511,16.547,1706792,0
1998-08-05,16.467,16.585,16.245,16.395,875171,0
1998-08-06,16.317,16.585,16.317,16.547,662757,0
1998-08-07,16.511,16.619,16.317,16.511,750288,0
1998-08-10,16.343,16.459,16.157,16.191,790125,0
1998-08-11,16.118,16.539,16.118,16.505,631051,0
1998-08-12,16.426,17.077,16.343,16.926,923835,0
1998-08-13,16.997,17.04,16.611,16.809,1045279,0
1998-08-14,16.809,17.04,16.611,16.731,992069,0
1998-08-17,16.691,17.113,16.691,17.113,537455,0
1998-08-18,16.959,17.04,16.845,16.959,416568,0
1998-08-19,17.04,17.113,16.691,16.845,906466,0
1998-08-20,16.997,16.997,16.845,16.959,494723,0
1998-08-21,16.959,17.31,16.886,17.31,842092,0
1998-08-24,17.542,17.657,17.39,17.657,596591,0
1998-08-25,17.774,17.774,17.461,17.498,553720,0
1998-08-26,17.345,17.845,17.345,17.695,1674397,0
1998-08-27,17.542,17.657,17.345,17.461,1484452,0
1998-08-28,17.425,17.657,17.39,17.577,1552962,0
1998-08-31,17.577,18.228,17.577,17.73,1002684,0
1998-09-01,17.73,17.923,17.461,17.657,1449436,0
1998-09-02,17.657,17.657,17.156,17.193,609685,0
1998-09-03,16.926,17.229,16.886,16.997,488381,0
1998-09-04,16.959,17.461,16.886,17.425,788743,0
1998-09-08,17.31,18.043,17.113,17.923,1076291,0
1998-09-09,17.845,18.116,17.774,17.999,965875,0
1998-09-10,17.542,18.267,17.542,18.196,1256319,0
1998-09-11,18.116,18.196,17.923,18.157,956504,0
1998-09-14,18.157,18.309,18.157,18.309,662620,0
1998-09-15,18.196,18.614,18.116,18.614,1256869,0
1998-09-16,18.5,18.926,18.428,18.926,725615,0
1998-09-17,18.652,18.885,18.542,18.813,730165,0
1998-09-18,18.885,18.964,18.767,18.846,2467281,0
1998-09-21,18.846,18.964,18.652,18.767,3585615,0
1998-09-22,18.767,18.885,18.694,18.733,1532974,0
1998-09-23,18.733,18.813,18.428,18.5,1815828,0
1998-09-24,18.5,18.542,18.116,18.428,1374999,0
1998-09-25,18.309,18.542,18.267,18.267,1214411,0
1998-09-28,18.196,18.384,18.196,18.196,1194972,0
1998-09-29,18.228,18.58,18.196,18.5,886618,0
1998-09-30,18.542,18.926,18.542,18.926,1165892,0
1998-10-01,18.926,18.964,18.846,18.926,773858,0
1998-10-02,18.964,19.346,18.885,19.154,1585763,0
1998-10-05,19.154,19.536,19.044,19.463,872967,0
1998-10-06,19.536,19.536,19.08,19.312,927555,0
1998-10-07,19.383,19.694,19.266,19.383,2797421,0
1998-10-08,19.427,19.653,19.312,19.427,1364251,0
1998-10-09,19.463,19.463,18.347,18.428,1192770,0
1998-10-12,18.347,18.384,17.774,17.963,815765,0
1998-10-13,18.157,18.267,17.963,18.228,1327996,0
1998-10-14,18.347,19.154,18.347,18.463,1754763,0
1998-10-15,18.463,19.154,18.428,18.846,1379683,0
1998-10-16,19.501,19.536,18.267,18.542,1076014,0
1998-10-19,18.767,18.767,18.043,18.043,664959,0
1998-10-20,18.157,18.157,17.774,17.774,921627,0
1998-10-21,17.774,17.774,17.273,17.616,662757,0
1998-10-22,17.577,17.923,17.577,17.923,480109,0
1998-10-23,18.043,18.116,17.542,17.657,498032,0
1998-10-26,17.657,17.73,17.461,17.498,494034,0
1998-10-27,17.542,17.809,17.498,17.542,689497,0
1998-10-28,17.616,17.73,17.31,17.542,703419,0
1998-10-29,17.616,17.616,17.31,17.542,809288,0
1998-10-30,17.577,17.73,17.39,17.695,782686,0
1998-11-02,17.923,18.267,17.845,18.228,1005715,0
1998-11-03,18.228,18.5,17.882,18.5,1515737,0
1998-11-04,18.58,18.58,18.347,18.58,1238397,0
1998-11-05,18.58,18.58,18.267,18.428,596731,0
1998-11-06,18.384,18.614,18.309,18.542,1160377,0
1998-11-09,18.572,18.572,18.143,18.298,1248733,0
1998-11-10,18.298,18.687,18.26,18.606,722995,0
1998-11-11,18.652,18.652,18.26,18.375,526433,0
1998-11-12,18.375,18.535,18.34,18.375,274448,0
1998-11-13,18.34,18.572,18.26,18.492,537595,0
1998-11-16,18.535,18.606,18.375,18.535,428558,0
1998-11-17,18.606,18.606,18.34,18.34,350817,0
1998-11-18,18.222,18.26,17.991,18.143,609274,0
1998-11-19,18.18,18.26,17.991,18.108,369145,0
1998-11-20,18.411,18.411,18.18,18.222,992208,0
1998-11-23,18.34,18.492,18.298,18.492,426218,0
1998-11-24,18.492,18.767,18.375,18.687,1094900,0
1998-11-25,18.805,18.885,18.652,18.725,761593,0
1998-11-27,18.687,18.725,18.606,18.652,919699,0
1998-11-30,18.725,18.725,18.222,18.222,855601,0
1998-12-01,18.34,18.805,18.222,18.652,1521944,0
1998-12-02,18.805,18.805,18.606,18.687,635601,0
1998-12-03,18.572,18.767,18.572,18.606,332758,0
1998-12-04,18.652,18.92,18.606,18.92,469497,0
1998-12-07,18.92,19.154,18.92,19.154,499273,0
1998-12-08,19.035,19.615,18.957,19.615,1986339,0
1998-12-09,19.582,19.855,19.501,19.813,1083457,0
1998-12-10,19.855,19.855,19.615,19.615,1020051,0
1998-12-11,19.66,19.855,19.615,19.855,481628,0
1998-12-14,19.813,19.929,19.741,19.741,656556,0
1998-12-15,19.813,19.813,19.741,19.813,514987,0
1998-12-16,19.813,20.044,19.741,20.008,787091,0
1998-12-17,20.008,20.16,20.008,20.16,1071463,0
1998-12-18,19.892,20.087,19.892,20.087,734576,0
1998-12-21,20.008,20.087,19.929,19.929,425663,0
1998-12-22,19.929,19.929,19.615,19.741,324622,0
1998-12-23,19.813,19.813,19.582,19.615,471705,0
1998-12-24,19.582,19.615,19.501,19.501,288647,0
1998-12-28,19.544,19.544,19.346,19.346,544487,0
1998-12-29,19.383,19.544,19.266,19.427,2091657,0
1998-12-30,19.383,19.383,19.195,19.234,609962,0
1998-12-31,19.266,19.346,19.035,19.346,793023,0
1999-01-04,19.234,19.544,19.035,19.234,598247,0
1999-01-05,19.234,19.266,19.074,19.116,571228,0
1999-01-06,19.346,19.544,19.266,19.346,2185527,0
1999-01-07,19.266,19.346,19.116,19.116,595349,0
1999-01-08,19.116,19.116,18.805,19.116,1262105,0
1999-01-11,19.035,19.074,18.725,18.839,648698,0
1999-01-12,18.805,19.154,18.767,18.92,1055479,0
1999-01-13,19.074,19.074,18.885,18.957,439589,0
1999-01-14,18.885,18.885,18.652,18.805,785161,0
1999-01-15,18.805,18.92,18.767,18.839,434071,0
1999-01-19,18.725,18.957,18.411,18.606,515399,0
1999-01-20,18.652,18.652,18.064,18.222,654762,0
1999-01-21,18.572,18.725,18.455,18.535,961052,0
1999-01-22,18.535,18.767,18.411,18.725,1741806,0
1999-01-25,18.767,18.839,18.652,18.687,645524,0
1999-01-26,18.687,18.805,18.606,18.606,619200,0
1999-01-27,18.455,18.687,18.455,18.492,584600,0
1999-01-28,18.411,18.767,18.411,18.606,684812,0
1999-01-29,18.652,18.652,18.26,18.298,880965,0
1999-02-01,18.375,18.411,17.991,18.064,701630,0
1999-02-02,17.948,18.298,17.948,18.298,1467633,0
1999-02-03,18.222,18.34,18.143,18.222,1417319,0
1999-02-04,18.222,18.222,17.948,18.064,868698,0
1999-02-05,18.027,18.143,17.869,18.064,845540,0
1999-02-08,18.057,18.369,18.057,18.217,1744698,0
1999-02-09,18.217,18.333,18.057,18.136,546555,0
1999-02-10,18.057,18.136,17.825,17.94,625679,0
1999-02-11,17.86,17.94,17.745,17.94,446894,0
1999-02-12,17.94,17.977,17.745,17.781,1084976,0
1999-02-16,17.584,18.057,17.549,17.825,875863,0
1999-02-17,17.781,18.492,17.781,18.333,940929,0
1999-02-18,18.333,18.839,18.333,18.767,1292295,0
1999-02-19,18.687,18.687,18.298,18.606,1059336,0
1999-02-22,18.333,18.572,18.333,18.528,776067,0
1999-02-23,18.492,18.572,18.411,18.492,664825,0
1999-02-24,18.447,18.528,18.217,18.298,1011228,0
1999-02-25,18.174,18.217,17.86,17.906,645524,0
1999-02-26,17.94,17.94,17.628,17.745,566816,0
1999-03-01,17.433,17.703,17.39,17.628,998407,0
1999-03-02,17.664,18.02,17.549,17.703,1171814,0
1999-03-03,17.703,17.977,17.628,17.977,1249834,0
1999-03-04,17.94,18.411,17.94,18.411,1115301,0
1999-03-05,18.447,18.725,18.447,18.492,714450,0
1999-03-08,18.411,18.411,17.977,18.136,1714787,0
1999-03-09,18.02,18.174,17.745,17.86,1257829,0
1999-03-10,17.906,17.94,17.745,17.745,823071,0
1999-03-11,17.745,17.94,17.549,17.825,1284850,0
1999-03-12,17.906,18.253,17.86,18.136,727821,0
1999-03-15,18.099,18.174,17.745,17.825,712519,0
1999-03-16,17.86,18.253,17.825,18.217,640840,0
1999-03-17,18.099,18.298,18.057,18.217,801291,0
1999-03-18,18.217,18.572,18.217,18.528,486452,0
1999-03-19,18.528,18.587,18.333,18.528,1104413,0
1999-03-22,18.492,18.572,18.333,18.369,497897,0
1999-03-23,18.369,18.411,18.136,18.174,283271,0
1999-03-24,18.174,18.767,18.099,18.725,637944,0
1999-03-25,18.725,18.885,18.606,18.805,737884,0
1999-03-26,18.725,18.725,18.253,18.253,415603,0
1999-03-29,18.333,18.492,18.174,18.217,345577,0
1999-03-30,17.977,17.977,17.781,17.781,977460,0
1999-03-31,17.781,17.825,17.273,17.273,414637,0
1999-04-01,17.156,17.825,17.156,17.433,826792,0
1999-04-05,17.628,18.217,17.628,18.136,816865,0
1999-04-06,18.136,18.136,17.94,18.02,833963,0
1999-04-07,17.86,17.977,17.703,17.825,600040,0
1999-04-08,17.86,18.528,17.825,18.492,1327718,0
1999-04-09,18.447,18.839,18.253,18.767,782127,0
1999-04-12,18.767,18.805,18.528,18.725,826653,0
1999-04-13,18.687,18.725,18.447,18.646,770136,0
1999-04-14,18.646,18.885,18.572,18.687,1069261,0
1999-04-15,18.646,19.161,18.646,19.161,4003698,0
1999-04-16,19.161,19.195,19,19.116,834650,0
1999-04-19,19.234,19.274,19,19.08,984762,0
1999-04-20,19.116,19.9,19.116,19.9,693222,0
1999-04-21,19.9,19.9,19.47,19.587,1454677,0
1999-04-22,19.587,19.828,19.234,19.507,741602,0
1999-04-23,19.507,19.587,19.234,19.355,440136,0
1999-04-26,19.312,19.392,19.161,19.195,658207,0
1999-04-27,19.274,19.312,19.116,19.195,1258385,0
1999-04-28,19.161,19.355,19.08,19.161,664548,0
1999-04-29,19.161,19.434,19.116,19.116,517605,0
1999-04-30,19.116,19.703,19.08,19.632,985866,0
1999-05-03,19.507,19.587,19.312,19.551,597145,0
1999-05-04,19.47,19.587,19.312,19.434,841266,0
1999-05-05,19.47,19.749,19.47,19.749,731953,0
1999-05-06,19.47,19.551,19.312,19.551,2902318,0
1999-05-07,19.507,19.587,19.392,19.507,987519,0
1999-05-10,19.501,20.138,19.501,19.98,3307167,0
1999-05-11,19.98,20.059,19.855,19.98,1191389,0
1999-05-12,19.98,20.096,19.855,20.059,561716,0
1999-05-13,20.059,20.416,20.059,20.416,467568,0
1999-05-14,20.255,20.295,19.855,19.98,518158,0
1999-05-17,19.9,20.295,19.9,20.295,652142,0
1999-05-18,20.216,20.371,20.096,20.216,996893,0
1999-05-19,20.216,20.768,20.216,20.768,735678,0
1999-05-20,20.61,20.654,20.216,20.255,1428347,0
1999-05-21,20.295,20.53,20.295,20.495,1136530,0
1999-05-24,20.495,20.61,20.45,20.53,866356,0
1999-05-25,20.45,20.894,20.416,20.495,1386031,0
1999-05-26,20.495,20.733,20.45,20.733,864838,0
1999-05-27,20.575,20.61,20.015,20.175,1072157,0
1999-05-28,20.216,20.733,20.216,20.575,737329,0
1999-06-01,20.495,20.69,20.371,20.61,1185050,0
1999-06-02,20.654,20.814,20.53,20.654,761451,0
1999-06-03,20.575,20.69,20.416,20.61,402505,0
1999-06-04,20.61,21.046,20.575,20.968,785716,0
1999-06-07,20.968,21.046,20.894,21.007,577295,0
1999-06-08,20.928,20.968,20.733,20.928,1070087,0
1999-06-09,20.894,20.928,20.61,20.894,317731,0
1999-06-10,20.814,20.814,20.216,20.45,626501,0
1999-06-11,20.45,20.894,20.45,20.69,627331,0
1999-06-14,20.814,21.089,20.733,20.814,321593,0
1999-06-15,20.814,21.007,20.516,20.928,676541,0
1999-06-16,20.928,21.249,20.928,21.007,730715,0
1999-06-17,21.007,21.007,20.814,20.848,655450,0
1999-06-18,20.848,20.894,20.53,20.768,785852,0
1999-06-21,20.768,20.814,20.138,20.175,630777,0
1999-06-22,20.216,20.371,20.138,20.335,669788,0
1999-06-23,20.295,20.654,20.255,20.61,520364,0
1999-06-24,20.495,20.575,20.371,20.371,575224,0
1999-06-25,20.416,20.61,20.295,20.45,464540,0
1999-06-28,20.495,20.61,20.295,20.295,274031,0
1999-06-29,20.335,20.495,20.216,20.335,640565,0
1999-06-30,20.295,20.335,19.821,19.821,664137,0
1999-07-01,19.66,20.015,19.623,20.015,1232467,0
1999-07-02,19.855,20.138,19.741,20.015,383207,0
1999-07-06,20.015,20.096,19.855,19.9,412432,0
1999-07-07,19.9,19.936,19.782,19.9,301880,0
1999-07-08,19.821,19.855,19.66,19.741,409673,0
1999-07-09,19.703,20.015,19.66,19.936,379207,0
1999-07-12,19.821,19.821,19.383,19.623,541731,0
1999-07-13,19.582,19.623,19.187,19.34,2185392,0
1999-07-14,19.42,19.42,19.066,19.266,1437995,0
1999-07-15,19.42,19.42,19.266,19.306,382109,0
1999-07-16,19.283,19.306,18.986,19.066,347093,0
1999-07-19,19.029,19.146,18.905,19.107,294849,0
1999-07-20,19.146,19.383,18.905,18.949,646078,0
1999-07-21,18.986,19.266,18.986,19.266,596317,0
1999-07-22,19.34,19.463,19.266,19.306,476807,0
1999-07-23,19.306,19.463,19.266,19.34,389688,0
1999-07-26,19.306,19.855,19.306,19.855,1105237,0
1999-07-27,19.703,19.782,19.623,19.66,605689,0
1999-07-28,19.66,19.66,19.34,19.463,658346,0
1999-07-29,19.383,19.383,18.949,19.187,364597,0
1999-07-30,19.187,19.383,19.107,19.226,749049,0
1999-08-02,19.306,19.703,19.226,19.42,459159,0
1999-08-03,19.42,19.463,19.306,19.42,343784,0
1999-08-04,19.741,19.741,19.226,19.306,438068,0
1999-08-05,19.146,19.582,19.146,19.383,902055,0
1999-08-06,19.383,19.463,19.226,19.383,451441,0
1999-08-09,19.333,19.414,19.172,19.253,3461693,0
1999-08-10,18.978,19.218,18.898,18.978,450615,0
1999-08-11,19.139,19.172,19.013,19.172,468668,0
1999-08-12,19.139,19.172,18.82,18.934,464400,0
1999-08-13,18.854,18.898,18.614,18.774,455575,0
1999-08-16,18.854,18.854,18.333,18.455,341027,0
1999-08-17,18.535,18.652,18.411,18.535,333031,0
1999-08-18,18.411,18.492,18.333,18.411,474877,0
1999-08-19,18.375,18.774,18.333,18.74,665102,0
1999-08-20,18.854,19.253,18.74,19.253,781029,0
1999-08-23,19.377,19.414,19.253,19.333,726441,0
1999-08-24,19.218,19.377,19.218,19.253,365977,0
1999-08-25,19.333,19.694,19.297,19.694,537318,0
1999-08-26,19.573,19.732,19.253,19.377,547932,0
1999-08-27,19.457,19.457,19.172,19.172,472532,0
1999-08-30,19.218,19.297,19.139,19.172,392584,0
1999-08-31,19.253,19.377,19.059,19.092,892817,0
1999-09-01,19.092,19.253,19.092,19.218,861671,0
1999-09-02,19.218,19.218,18.854,19.013,527392,0
1999-09-03,18.934,19.333,18.934,19.253,980766,0
1999-09-07,19.253,19.333,18.82,18.854,346681,0
1999-09-08,18.82,18.898,18.74,18.774,907983,0
1999-09-09,18.934,19.253,18.934,19.139,1563986,0
1999-09-10,19.139,19.457,19.092,19.333,1408909,0
1999-09-13,19.297,19.297,18.978,19.172,801429,0
1999-09-14,19.092,19.333,19.059,19.333,1065263,0
1999-09-15,19.493,19.615,19.377,19.573,1044308,0
1999-09-16,19.615,19.694,19.573,19.573,937481,0
1999-09-17,19.694,19.855,19.653,19.813,968911,0
1999-09-20,19.653,19.774,19.615,19.615,577706,0
1999-09-21,19.377,19.615,19.333,19.493,906330,0
1999-09-22,19.457,19.615,19.457,19.573,817833,0
1999-09-23,19.493,19.573,19.218,19.333,1554613,0
1999-09-24,19.297,19.457,19.218,19.218,1017845,0
1999-09-27,19.059,19.092,18.572,18.614,1209862,0
1999-09-28,18.74,18.82,18.093,18.455,1253144,0
1999-09-29,18.455,18.455,17.931,18.057,1249834,0
1999-09-30,18.174,18.535,18.136,18.535,840304,0
1999-10-01,18.492,18.694,18.217,18.614,694877,0
1999-10-04,18.614,19.218,18.572,18.978,735125,0
1999-10-05,18.854,19.013,18.333,18.455,892404,0
1999-10-06,18.455,18.614,18.333,18.535,887443,0
1999-10-07,18.455,18.455,18.136,18.217,475841,0
1999-10-08,18.012,18.492,18.012,18.298,565987,0
1999-10-11,18.217,18.253,17.897,17.897,509196,0
1999-10-12,17.818,18.057,17.774,17.852,548347,0
1999-10-13,17.852,18.253,17.852,18.093,705768,0
1999-10-14,18.136,18.455,18.136,18.298,794396,0
1999-10-15,18.572,18.572,18.174,18.217,982143,0
1999-10-18,18.253,18.572,18.253,18.572,524500,0
1999-10-19,18.82,18.82,18.136,18.136,935551,0
1999-10-20,18.253,18.492,18.253,18.455,1138873,0
1999-10-21,18.333,18.492,18.217,18.298,779925,0
1999-10-22,18.375,18.455,18.217,18.375,726441,0
1999-10-25,18.253,18.535,18.217,18.535,665513,0
1999-10-26,18.535,18.74,18.535,18.572,914324,0
1999-10-27,18.652,18.934,18.614,18.898,1222407,0
1999-10-28,19.139,19.333,19.092,19.218,1695766,0
1999-10-29,19.297,19.297,19.059,19.172,847473,0
1999-11-01,19.092,19.172,18.82,19.013,549034,0
1999-11-02,19.013,19.218,19.013,19.172,950851,0
1999-11-03,19.139,19.253,18.898,19.013,670477,0
1999-11-04,18.74,18.82,18.455,18.572,922734,0
1999-11-05,18.898,18.934,18.694,18.774,522983,0
1999-11-08,18.767,18.972,18.687,18.725,3778048,0
1999-11-09,18.805,18.891,18.646,18.725,992069,0
1999-11-10,18.606,18.805,18.237,18.324,573022,0
1999-11-11,18.202,18.361,17.918,18.043,1547306,0
1999-11-12,18.122,18.157,17.956,18.043,519396,0
1999-11-15,18.078,18.122,17.875,17.956,545453,0
1999-11-17,17.875,17.956,17.714,17.839,660275,0
1999-11-18,17.714,17.918,17.673,17.714,737884,0
1999-11-19,17.795,17.918,17.635,17.673,934862,0
1999-11-22,17.673,17.759,17.47,17.47,1085803,0
1999-11-23,17.635,17.635,17.229,17.353,589427,0
1999-11-24,17.39,17.635,17.31,17.592,977180,0
1999-11-26,17.512,17.635,17.39,17.433,421943,0
1999-11-29,17.31,17.433,17.186,17.433,1115853,0
1999-11-30,17.47,17.875,17.47,17.839,1209449,0
1999-12-01,17.759,17.795,17.555,17.664,1517944,0
1999-12-02,17.759,17.759,17.39,17.433,997170,0
1999-12-03,17.592,17.714,17.47,17.512,821276,0
1999-12-06,17.148,17.512,17.148,17.186,911567,0
1999-12-07,17.07,17.107,16.823,16.868,1329652,0
1999-12-08,16.743,16.868,16.539,16.585,746844,0
1999-12-09,16.426,16.619,16.221,16.221,1159825,0
1999-12-10,16.258,16.426,16.056,16.056,911843,0
1999-12-13,15.976,16.056,15.328,15.455,1484862,0
1999-12-14,15.406,16.098,15.406,16.018,1323446,0
1999-12-15,15.976,16.339,15.816,16.178,1494926,0
1999-12-16,16.664,16.707,16.018,16.426,1382445,0
1999-12-17,16.301,16.664,16.301,16.459,1684184,0
1999-12-20,16.459,16.619,16.426,16.505,1007645,0
1999-12-21,16.459,16.823,16.426,16.664,937894,0
1999-12-22,16.664,16.743,16.505,16.539,413672,0
1999-12-23,16.619,16.823,16.619,16.707,459024,0
1999-12-27,16.619,16.903,16.619,16.619,479012,0
1999-12-28,16.707,16.743,16.539,16.619,291402,0
1999-12-29,16.585,16.619,16.426,16.426,322695,0
1999-12-30,16.426,16.823,16.379,16.619,574676,0
1999-12-31,16.664,16.787,16.539,16.664,190088,0
2000-01-03,16.664,16.664,16.178,16.339,1081664,0
2000-01-04,16.301,16.585,16.178,16.379,627054,0
2000-01-05,16.505,17.31,16.459,17.07,1726644,0
2000-01-06,17.028,17.028,16.707,16.743,880277,0
2000-01-07,16.787,16.903,16.707,16.743,1682118,0
2000-01-10,16.868,16.99,16.619,16.664,840028,0
2000-01-11,16.619,16.903,16.619,16.787,699700,0
2000-01-12,16.707,16.903,16.619,16.707,793023,0
2000-01-13,16.619,16.743,16.379,16.379,1060164,0
2000-01-14,16.505,16.585,16.301,16.339,1075603,0
2000-01-18,16.178,16.178,15.85,15.896,828311,0
2000-01-19,15.771,15.896,15.612,15.691,2964351,0
2000-01-20,15.85,15.85,15.375,15.487,1317932,0
2000-01-21,15.534,15.771,15.487,15.655,1271477,0
2000-01-24,15.612,15.816,14.887,14.887,1685702,0
2000-01-25,14.887,14.966,14.399,14.399,1741116,0
2000-01-26,14.438,14.56,14.32,14.357,1033558,0
2000-01-27,14.399,14.887,14.357,14.887,1501819,0
2000-01-28,14.72,15.534,14.684,15.287,1843809,0
2000-01-31,15.287,16.178,15.287,16.142,1631804,0
2000-02-01,16.178,16.664,16.178,16.505,1541791,0
2000-02-02,16.379,16.505,16.018,16.142,1170440,0
2000-02-03,16.221,16.619,16.178,16.459,805840,0
2000-02-04,16.539,16.539,16.098,16.142,857258,0
2000-02-07,16.142,16.258,15.938,15.938,740911,0
2000-02-08,15.938,16.178,15.938,15.938,594390,0
2000-02-09,15.938,15.976,15.406,15.455,1085664,0
2000-02-10,15.455,15.691,15.126,15.126,1103725,0
2000-02-11,15.162,15.32,15.076,15.162,3052705,0
2000-02-14,15.076,15.612,15.076,15.406,732091,0
2000-02-15,15.32,15.367,14.917,14.95,1240047,0
2000-02-16,14.917,14.95,14.59,14.669,1055753,0
2000-02-17,14.669,14.871,14.379,14.379,817833,0
2000-02-18,14.545,14.545,14.015,14.052,1869311,0
2000-02-22,14.174,14.423,14.133,14.174,1415251,0
2000-02-23,14.094,14.22,13.93,13.973,1358737,0
2000-02-24,13.892,13.973,13.109,13.356,1311040,0
2000-02-25,13.436,13.725,13.275,13.275,959123,0
2000-02-28,12.95,13.725,12.95,13.682,1042931,0
2000-02-29,13.602,13.682,13.13,13.275,1360393,0
2000-03-01,13.398,13.398,13.154,13.356,1526630,0
2000-03-02,13.398,13.436,13.319,13.398,824174,0
2000-03-03,13.436,13.479,13.319,13.356,828721,0
2000-03-06,12.702,12.782,10.448,10.939,2584307,0
2000-03-07,11.308,11.963,11.308,11.347,4621931,0
2000-03-08,11.347,11.435,11.02,11.347,3291730,0
2000-03-09,11.308,11.803,11.222,11.679,1622572,0
2000-03-10,11.679,12.007,11.679,11.759,1038522,0
2000-03-13,11.803,12.043,11.803,11.963,1008472,0
2000-03-14,11.839,11.92,11.222,11.515,720649,0
2000-03-15,11.469,12.378,11.469,12.043,1696869,0
2000-03-16,12.29,12.826,12.29,12.702,1620227,0
2000-03-17,12.702,12.826,12.535,12.782,1635527,0
2000-03-20,12.659,13.232,12.659,13.075,1577909,0
2000-03-21,13.029,13.075,12.782,13.029,950299,0
2000-03-22,12.861,12.861,12.535,12.622,1095587,0
2000-03-23,12.622,12.907,12.332,12.907,834650,0
2000-03-24,12.739,13.029,12.702,13.029,646629,0
2000-03-27,12.987,13.319,12.987,13.109,641117,0
2000-03-28,12.95,13.192,12.907,13.109,1323446,0
2000-03-29,13.109,13.523,13.109,13.356,1034801,0
2000-03-30,13.192,13.398,12.907,12.907,1356944,0
2000-03-31,12.907,13.356,12.702,13.232,1091317,0
2000-04-03,13.275,13.523,13.075,13.192,698595,0
2000-04-04,13.275,13.769,13.275,13.559,799911,0
2000-04-05,13.725,14.917,13.646,14.174,1522494,0
2000-04-06,13.973,14.133,13.436,13.559,990554,0
2000-04-07,13.192,13.682,13.192,13.436,1392785,0
2000-04-10,13.398,13.973,13.398,13.849,646353,0
2000-04-11,13.892,14.379,13.892,14.379,1528284,0
2000-04-12,14.503,14.917,14.503,14.626,1658409,0
2000-04-13,14.626,15.487,14.59,15.446,1165339,0
2000-04-14,15.287,15.771,14.871,15.037,852982,0
2000-04-17,14.917,15.241,14.379,15.2,1282230,0
2000-04-18,15.287,15.446,15.037,15.076,805152,0
2000-04-19,15.076,15.118,14.465,14.917,432969,0
2000-04-20,14.871,15.367,14.828,15.287,690326,0
2000-04-24,15.983,16.308,15.771,16.263,987795,0
2000-04-25,16.387,16.926,16.387,16.636,1442130,0
2000-04-26,16.715,17.986,16.591,17.781,1198283,0
2000-04-27,17.624,17.624,16.839,16.926,1834850,0
2000-04-28,16.926,16.926,16.308,16.677,1180915,0
2000-05-01,16.715,17.207,16.591,16.926,1065263,0
2000-05-02,16.926,17.085,16.556,16.636,1092555,0
2000-05-03,16.591,16.926,16.556,16.636,758007,0
2000-05-04,16.591,17.287,16.591,17.006,1238672,0
2000-05-05,16.802,16.959,16.757,16.926,760076,0
2000-05-08,16.802,17.825,16.802,17.534,801291,0
2000-05-09,17.534,17.624,17.253,17.577,689362,0
2000-05-10,17.624,18.275,17.577,18.07,998826,0
2000-05-11,18.07,18.108,17.906,18.027,637533,0
2000-05-12,18.064,18.064,17.642,17.73,2866205,0
2000-05-15,17.73,18.267,17.44,17.564,1292295,0
2000-05-16,17.73,17.809,17.107,17.607,736229,0
2000-05-17,17.483,17.483,16.859,17.028,522432,0
2000-05-18,17.148,17.931,17.148,17.44,553863,0
2000-05-19,17.273,17.852,17.193,17.852,844162,0
2000-05-22,17.774,18.434,17.73,18.099,557992,0
2000-05-23,17.977,18.354,17.809,18.188,1883372,0
2000-05-24,18.222,18.767,18.222,18.601,2360728,0
2000-05-25,18.557,18.557,18.143,18.557,1305941,0
2000-05-26,18.681,18.972,18.681,18.767,741465,0
2000-05-30,18.891,18.926,18.681,18.926,1367146,0
2000-05-31,18.926,19.719,18.926,19.383,1342746,0
2000-06-01,19.306,19.346,18.891,18.891,1564672,0
2000-06-02,20.053,20.175,19.427,19.427,1340540,0
2000-06-05,19.306,19.306,18.725,18.846,1072982,0
2000-06-06,18.767,19.507,18.725,19.218,1105790,0
2000-06-07,19.383,19.885,19.306,19.885,1465293,0
2000-06-08,19.841,19.841,19.47,19.595,594250,0
2000-06-09,19.639,20.133,19.639,19.929,888132,0
2000-06-12,19.964,20.375,19.929,20.212,720791,0
2000-06-13,20.343,20.589,20.212,20.375,910464,0
2000-06-14,20.295,20.375,19.797,19.797,1243222,0
2000-06-15,19.964,20.343,19.797,20.212,1434415,0
2000-06-16,20.255,20.713,19.885,19.885,2443297,0
2000-06-19,19.885,20.133,19.47,19.47,1271893,0
2000-06-20,19.47,20.008,19.47,19.551,1290362,0
2000-06-21,19.639,20.175,19.595,19.841,1258801,0
2000-06-22,19.885,19.885,19.059,19.427,1250938,0
2000-06-23,19.507,19.674,18.972,19.139,1224612,0
2000-06-26,19.218,19.573,19.178,19.507,1060164,0
2000-06-27,19.47,19.507,18.557,18.557,1516429,0
2000-06-28,18.637,19.139,18.222,18.912,2268371,0
2000-06-29,18.891,19.218,18.391,18.391,788610,0
2000-06-30,18.478,19.178,17.687,18.02,1930101,0
2000-07-03,18.02,18.846,18.02,18.514,227855,0
2000-07-05,18.601,19.139,18.391,18.391,1032732,0
2000-07-06,18.354,18.767,18.354,18.514,910878,0
2000-07-07,18.514,18.805,18.478,18.478,1734639,0
2000-07-10,18.557,19.346,18.557,19.178,917631,0
2000-07-11,19.139,19.178,18.891,19.139,834650,0
2000-07-12,19.507,19.551,19.139,19.346,935551,0
2000-07-13,19.507,19.551,19.218,19.507,703563,0
2000-07-14,19.885,20.008,19.306,19.306,672684,0
2000-07-17,19.383,20.053,19.306,19.885,1345918,0
2000-07-18,19.929,20.255,19.841,20.087,1064161,0
2000-07-19,20.175,20.423,20.087,20.255,635049,0
2000-07-20,20.375,20.589,20.212,20.343,795229,0
2000-07-21,20.462,20.589,20.175,20.175,1261691,0
2000-07-24,20.133,20.295,19.841,20.008,685091,0
2000-07-25,20.087,20.375,20.053,20.087,417670,0
2000-07-26,20.008,20.133,19.719,19.841,843058,0
2000-07-27,19.841,20.423,19.841,20.087,604725,0
2000-07-28,20.087,20.295,19.964,20.087,603624,0
2000-07-31,18.557,19.059,17.852,17.977,5216315,0
2000-08-01,18.143,19.929,18.064,19.885,4550939,0
2000-08-02,19.885,20.255,19.719,20.212,3152922,0
2000-08-03,20.375,21.046,20.053,20.304,2356456,0
2000-08-04,20.212,20.375,19.719,20.343,2712509,0
2000-08-07,20.255,20.754,20.175,20.718,1091869,0
2000-08-08,20.668,20.713,20.255,20.668,962155,0
2000-08-09,20.503,20.545,20.087,20.204,792191,0
2000-08-10,20.371,20.668,20.335,20.631,3309929,0
2000-08-11,20.713,20.879,20.624,20.84,589427,0
2000-08-14,20.834,20.834,20.458,20.749,1090077,0
2000-08-15,21.001,21.082,20.792,20.913,771656,0
2000-08-16,20.834,21.387,20.834,21.387,641804,0
2000-08-17,21.336,21.379,21.212,21.255,595076,0
2000-08-18,21.212,21.379,21.169,21.293,691016,0
2000-08-21,21.293,21.459,21.169,21.423,1618021,0
2000-08-22,21.423,21.503,21.255,21.293,1037699,0
2000-08-23,21.293,21.545,21.212,21.545,829965,0
2000-08-24,21.545,21.545,21.082,21.082,974698,0
2000-08-25,21.125,21.125,20.668,20.749,902472,0
2000-08-28,20.749,20.834,20.668,20.749,1409051,0
2000-08-29,20.749,20.749,20.416,20.458,415464,0
2000-08-30,20.582,20.749,20.503,20.537,816316,0
2000-08-31,20.503,20.749,20.371,20.383,984762,0
2000-09-01,20.582,21.169,20.537,20.928,1026391,0
2000-09-05,21.336,21.336,21.125,21.336,575502,0
2000-09-06,21.423,22.301,21.336,22.214,1390992,0
2000-09-07,22.214,22.548,22.214,22.511,1200076,0
2000-09-08,22.511,22.967,22.511,22.946,682468,0
2000-09-11,22.845,24.39,22.845,23.273,1853731,0
2000-09-12,24.012,24.434,23.634,23.765,2502294,0
2000-09-13,24.056,24.479,23.844,23.932,1807422,0
2000-09-14,24.179,24.179,23.468,24.179,2567493,0
2000-09-15,24.346,25.283,24.179,25.283,3737935,0
2000-09-18,25.268,25.435,24.811,25.382,1963185,0
2000-09-19,25.435,25.522,24.598,24.598,2781016,0
2000-09-20,24.479,24.559,23.804,24.303,1904462,0
2000-09-21,24.346,24.723,23.424,23.554,1833610,0
2000-09-22,23.634,24.1,23.468,23.722,1428482,0
2000-09-25,23.722,23.722,23.178,23.388,1581490,0
2000-09-26,23.424,24.303,23.424,23.971,1836506,0
2000-09-27,23.891,24.512,23.222,24.194,2056921,0
2000-09-28,24.303,25.02,23.971,24.136,2541303,0
2000-09-29,24.179,25.223,24.179,24.941,2010464,0
2000-10-02,25.188,26.776,24.479,26.688,1864486,0
2000-10-03,26.733,26.733,23.932,24.1,3426545,0
2000-10-04,24.39,24.766,22.424,23.591,3225427,0
2000-10-05,23.634,24.012,22.636,22.967,1607818,0
2000-10-06,23.133,24.267,23.133,24.012,2509325,0
2000-10-09,24.1,24.223,23.804,24.056,800742,0
2000-10-10,24.012,24.934,24.012,24.644,1787706,0
2000-10-11,24.723,25.435,24.723,25.188,1656755,0
2000-10-12,25.02,25.603,24.479,24.847,1088695,0
2000-10-13,25.223,25.558,24.977,25.39,1043070,0
2000-10-16,25.355,26.233,25.268,26.233,960640,0
2000-10-17,26.233,27.109,25.978,26.024,1556401,0
2000-10-18,25.769,26.352,24.89,25.522,1966627,0
2000-10-19,25.355,25.603,24.434,24.434,1778748,0
2000-10-20,24.434,25.223,24.012,24.766,2290289,0
2000-10-23,24.679,25.223,24.559,24.811,1775027,0
2000-10-24,24.977,25.223,23.765,24.267,975528,0
2000-10-25,24.766,24.766,24.1,24.1,1384514,0
2000-10-26,24.223,24.512,23.133,23.258,981452,0
2000-10-27,23.344,25.02,23.133,25.02,1593071,0
2000-10-30,25.188,25.769,25.101,25.769,942168,0
2000-10-31,25.645,25.898,25.355,25.645,736916,0
2000-11-01,25.645,26.103,25.145,25.812,972771,0
2000-11-02,25.812,25.812,25.101,25.101,651043,0
2000-11-03,25.057,25.355,24.679,24.679,977733,0
2000-11-06,24.766,25.145,24.679,24.89,836993,0
2000-11-07,24.934,25.188,24.723,24.934,610930,0
2000-11-08,25.064,25.145,24.644,24.811,1664060,0
2000-11-09,24.89,25.485,24.723,25.485,630089,0
2000-11-10,25.651,26.37,25.608,26.03,1376519,0
2000-11-13,26.202,27.255,26.202,26.792,2983647,0
2000-11-14,26.705,26.833,26.281,26.37,1331028,0
2000-11-15,26.415,27.045,26.37,26.879,1521804,0
2000-11-16,26.959,27.344,26.833,27.255,1197181,0
2000-11-17,27.255,27.674,27.002,27.633,1228472,0
2000-11-20,27.763,28.306,27.553,28.017,1657583,0
2000-11-21,28.096,28.306,27.51,27.973,1191117,0
2000-11-22,28.096,28.438,27.763,28.14,1072707,0
2000-11-24,28.185,28.225,27.633,27.763,379207,0
2000-11-27,27.344,27.633,26.959,27.385,814798,0
2000-11-28,27.385,28.185,27.385,28.185,1470939,0
2000-11-29,28.14,28.482,28.06,28.14,824585,0
2000-11-30,28.225,28.225,27.385,27.763,1427382,0
2000-12-01,27.423,27.721,27.09,27.51,1203657,0
2000-12-04,27.596,28.06,27.466,27.51,1075879,0
2000-12-05,27.51,27.553,27.09,27.168,636703,0
2000-12-06,27.596,27.633,27.002,27.168,906876,0
2000-12-07,27.045,27.633,26.792,26.833,1086629,0
2000-12-08,26.667,26.833,26.329,26.37,1241430,0
2000-12-11,25.651,25.905,24.89,25.564,1940162,0
2000-12-12,25.397,26.281,25.397,26.202,1154722,0
2000-12-13,26.202,26.37,25.991,26.117,1008472,0
2000-12-14,26.415,26.458,25.276,25.276,1293396,0
2000-12-15,25.397,26.58,25.397,26.202,1598035,0
2000-12-18,26.747,26.959,26.537,26.879,1730780,0
2000-12-19,26.792,27.929,26.792,27.929,2101579,0
2000-12-20,28.096,29.367,27.929,29.114,1810175,0
2000-12-21,29.28,29.28,28.14,28.857,1556267,0
2000-12-22,28.857,28.988,28.017,28.857,1166994,0
2000-12-26,28.857,29.62,28.648,29.2,689087,0
2000-12-27,29.026,29.41,28.771,29.026,861389,0
2000-12-28,28.857,28.903,28.14,28.306,933485,0
2000-12-29,28.482,28.946,28.351,28.561,571638,0
2001-01-02,28.185,28.693,27.553,28.185,990554,0
2001-01-03,28.351,28.946,27.09,27.344,1242119,0
2001-01-04,27.002,27.002,24.644,24.977,2351217,0
2001-01-05,24.977,25.651,24.977,25.276,872696,0
2001-01-08,25.188,25.696,25.101,25.53,760212,0
2001-01-09,25.651,25.864,25.188,25.317,742430,0
2001-01-10,25.485,25.739,25.101,25.145,843742,0
2001-01-11,25.317,25.355,22.654,22.912,1572667,0
2001-01-12,22.952,23.925,22.191,23.715,1900051,0
2001-01-16,23.374,23.418,21.981,23.207,1567018,0
2001-01-17,23.287,24.05,23.078,24.005,1348258,0
2001-01-18,23.964,24.512,23.964,24.136,1832783,0
2001-01-19,23.964,24.303,23.499,23.795,1188356,0
2001-01-22,24.303,24.89,24.005,24.766,1737945,0
2001-01-23,25.231,26.073,24.559,24.89,2337157,0
2001-01-24,24.811,25.145,24.679,24.811,1745805,0
2001-01-25,24.679,25.317,24.679,24.977,993584,0
2001-01-26,25.064,25.101,23.964,24.766,668408,0
2001-01-29,24.766,25.421,24.644,24.644,904953,0
2001-01-30,24.803,24.934,24.303,24.622,1437995,0
2001-01-31,24.136,24.338,23.731,23.91,1497681,0
2001-02-01,23.947,23.947,23.25,23.518,1093385,0
2001-02-02,23.665,24.1,23.665,24.063,1107170,0
2001-02-05,24.405,24.573,24.063,24.159,1267342,0
2001-02-06,24.303,24.573,24.143,24.447,752767,0
2001-02-07,24.47,24.811,24.447,24.585,1288710,0
2001-02-08,24.644,25.145,24.644,24.941,1218406,0
2001-02-09,24.941,25.739,24.862,25.47,2643171,0
2001-02-12,25.608,25.805,24.338,25.196,1367971,0
2001-02-13,25.196,25.362,24.593,25.049,863873,0
2001-02-14,25.153,25.276,24.92,25.276,759662,0
2001-02-15,25.341,25.341,24.854,25.181,759938,0
2001-02-16,25.21,25.87,25.21,25.564,1256729,0
2001-02-20,25.397,26.11,25.397,25.725,1218680,0
2001-02-21,25.864,26.512,25.839,26.145,665513,0
2001-02-22,26.209,26.52,25.805,26.334,1139145,0
2001-02-23,26.409,26.537,25.805,26.29,891718,0
2001-02-26,26.334,26.726,26.123,26.153,707694,0
2001-02-27,26.117,26.827,26.117,26.688,1047757,0
2001-02-28,26.688,26.761,26.036,26.432,687428,0
2001-03-01,26.334,26.995,26.137,26.726,1148520,0
2001-03-02,26.726,27.03,26.37,26.863,688947,0
2001-03-05,26.892,26.979,26.346,26.639,500241,0
2001-03-06,26.674,26.674,26.315,26.37,613133,0
2001-03-07,26.306,26.625,26.137,26.52,1006542,0
2001-03-08,26.529,26.827,26.247,26.827,575912,0
2001-03-09,26.87,26.87,26.425,26.761,589149,0
2001-03-12,26.863,27.068,26.409,26.421,647047,0
2001-03-13,26.553,26.87,26.044,26.129,873109,0
2001-03-14,25.739,25.991,25.428,25.839,1674263,0
2001-03-15,25.839,26.268,25.639,25.905,1110341,0
2001-03-16,25.26,25.905,25.124,25.537,2188560,0
2001-03-19,25.057,25.362,24.679,25.124,1163684,0
2001-03-20,25.124,25.462,24.679,24.874,687016,0
2001-03-21,24.288,25.245,24.288,24.716,918873,0
2001-03-22,24.732,24.766,23.424,24.208,877518,0
2001-03-23,24.07,24.07,23.424,23.627,1260037,0
2001-03-26,23.765,24.905,23.692,24.512,1031910,0
2001-03-27,24.512,25.26,24.512,25.124,1056028,0
2001-03-28,25.124,25.362,24.694,25.124,886343,0
2001-03-29,25.124,25.341,24.541,25.309,1104272,0
2001-03-30,25.428,26.11,25.428,25.87,1371973,0
2001-04-02,25.739,26.281,25.537,25.87,4587744,0
2001-04-03,26.489,26.959,26.386,26.553,1904739,0
2001-04-04,26.321,27.203,26.298,27.068,3762745,0
2001-04-05,26.792,26.827,25.943,26.153,2577146,0
2001-04-06,26.078,26.281,25.073,25.603,1682804,0
2001-04-09,25.462,26.553,25.397,26.03,1643245,0
2001-04-10,26.489,26.792,26.281,26.321,1837883,0
2001-04-11,26.761,26.761,25.769,26.281,1446546,0
2001-04-12,26.281,26.625,26.007,26.183,1080701,0
2001-04-16,26.145,26.5,26.078,26.489,684260,0
2001-04-17,26.321,27.203,26.321,27.203,1208207,0
2001-04-18,27.203,27.235,26.007,26.87,1800114,0
2001-04-19,26.553,26.625,25.978,26.11,1229990,0
2001-04-20,26.044,26.421,25.805,26.281,1119712,0
2001-04-23,26.281,26.747,26.281,26.705,816730,0
2001-04-24,26.688,26.899,26.281,26.625,1330339,0
2001-04-25,26.587,27.095,26.489,26.879,1258522,0
2001-04-26,27.03,27.372,26.995,26.995,1611406,0
2001-04-27,27.307,27.538,27.203,27.423,1427794,0
2001-04-30,27.407,27.981,27.307,27.575,1134599,0
2001-05-01,27.914,28.089,27.778,27.981,1440889,0
2001-05-02,28.089,28.12,27.407,27.407,1753799,0
2001-05-03,27.437,27.872,27.203,27.538,1654412,0
2001-05-04,27.407,28.04,27.407,27.953,1113373,0
2001-05-07,27.953,28.207,27.929,28.008,911843,0
2001-05-08,27.981,28.241,27.793,28.2,859186,0
2001-05-09,28.12,28.338,28.114,28.257,1049687,0
2001-05-10,28.257,28.598,28.25,28.554,661518,0
2001-05-11,28.741,28.815,28.605,28.815,3107705,0
2001-05-14,28.779,29.208,28.779,29.12,784061,0
2001-05-15,29.091,29.256,28.988,29.155,1310211,0
2001-05-16,29.155,29.447,29.018,29.398,1225441,0
2001-05-17,29.329,29.468,29.222,29.222,1191529,0
2001-05-18,29.358,29.772,29.358,29.772,1168370,0
2001-05-21,29.845,30.112,29.809,29.983,1141493,0
2001-05-22,30.086,30.528,30.086,30.119,1285539,0
2001-05-23,30.528,30.643,30.112,30.511,1613888,0
2001-05-24,29.67,30.253,29.468,30.224,1779575,0
2001-05-25,30.15,30.15,29.018,29.636,1060164,0
2001-05-29,29.788,30.112,29.604,29.845,1460188,0
2001-05-30,29.67,30.288,29.67,29.838,889098,0
2001-05-31,29.497,29.845,29.497,29.636,2914173,0
2001-06-01,29.636,29.636,29.31,29.485,1490654,0
2001-06-04,29.485,29.497,29.271,29.429,1168508,0
2001-06-05,29.398,29.429,29.155,29.429,963674,0
2001-06-06,29.429,29.477,28.866,28.988,711965,0
2001-06-07,28.954,29.155,28.64,28.64,1854425,0
2001-06-08,28.64,28.802,28.358,28.741,595214,0
2001-06-11,28.75,29.155,28.75,28.881,1086492,0
2001-06-12,28.815,28.915,28.264,28.338,1625602,0
2001-06-13,28.338,28.829,27.712,27.712,2018322,0
2001-06-14,27.649,27.656,26.512,26.82,1553513,0
2001-06-15,26.857,27.712,26.857,27.544,1831131,0
2001-06-18,27.683,27.988,26.995,27.03,1141905,0
2001-06-19,27.444,27.458,27.255,27.335,1561919,0
2001-06-20,27.407,27.407,27.037,27.168,1105653,0
2001-06-21,27.095,27.131,25.999,26.415,1408224,0
2001-06-22,26.409,26.799,26.226,26.697,646217,0
2001-06-25,26.827,26.995,26.415,26.688,1012607,0
2001-06-26,26.697,27.197,26.697,27.197,1096140,0
2001-06-27,27.307,27.581,27.06,27.228,1605478,0
2001-06-28,27.228,27.466,26.792,26.95,712242,0
2001-06-29,26.929,26.929,26.241,26.334,1527042,0
2001-07-02,26.633,27.161,26.633,27.118,971254,0
2001-07-03,27.277,27.277,26.833,27.03,436417,0
2001-07-05,27.131,27.649,26.827,27.372,943270,0
2001-07-06,27.335,27.649,27.219,27.473,716933,0
2001-07-09,27.581,27.961,27.488,27.842,730302,0
2001-07-10,27.748,27.901,27.392,27.807,770275,0
2001-07-11,27.784,28.089,27.437,27.568,903710,0
2001-07-12,27.407,27.444,27.068,27.407,817419,0
2001-07-13,27.407,27.444,27.045,27.255,627468,0
2001-07-16,27.239,27.444,27.03,27.264,971254,0
2001-07-17,27.264,27.264,26.58,26.633,1173885,0
2001-07-18,26.792,27.075,26.633,26.688,710729,0
2001-07-19,26.849,27.03,26.616,26.82,701490,0
2001-07-20,26.827,26.929,25.725,25.864,2041069,0
2001-07-23,25.919,25.972,24.425,24.63,1192497,0
2001-07-24,24.694,24.854,23.86,24.368,1306493,0
2001-07-25,24.492,24.811,24.019,24.63,1495613,0
2001-07-26,24.559,25.522,24.559,25.522,1684048,0
2001-07-27,25.799,25.799,24.97,25.725,953886,0
2001-07-30,25.624,25.935,24.934,25.578,669099,0
2001-07-31,26.137,26.137,25.45,25.725,923284,0
2001-08-01,25.725,26.34,25.45,26.065,691564,0
2001-08-02,26.241,26.995,26.218,26.616,696667,0
2001-08-03,27.068,27.102,26.482,26.682,772066,0
2001-08-06,26.512,26.512,25.564,25.725,520087,0
2001-08-07,26.036,26.241,25.812,25.905,538420,0
2001-08-08,25.864,26.103,25.485,25.549,573709,0
2001-08-09,25.558,26.123,25.537,26.065,6215966,0
2001-08-10,26.183,26.255,25.769,26.117,1885713,0
2001-08-13,26.183,26.274,25.76,25.879,383075,0
2001-08-14,26.044,26.262,25.673,25.943,633674,0
2001-08-15,25.943,26.183,25.268,25.864,789020,0
2001-08-16,26.044,26.705,25.864,26.625,550415,0
2001-08-17,26.458,26.943,26.361,26.943,554274,0
2001-08-20,26.979,27.423,26.921,26.979,865385,0
2001-08-21,27.183,27.299,26.807,26.807,341168,0
2001-08-22,26.841,26.914,26.5,26.776,457368,0
2001-08-23,26.841,26.841,26.667,26.769,424422,0
2001-08-24,26.841,26.841,26.633,26.753,599347,0
2001-08-27,27.045,27.255,27.037,27.183,622094,0
2001-08-28,27.015,27.494,27.015,27.473,666755,0
2001-08-29,27.668,27.828,27.423,27.662,758007,0
2001-08-30,27.662,27.842,27.082,27.082,556475,0
2001-08-31,27.219,27.291,26.647,26.647,728370,0
2001-09-04,26.887,27.264,26.807,27.183,915979,0
2001-09-05,27.176,27.392,27.102,27.156,989448,0
2001-09-06,27.06,27.494,27.037,27.494,497484,0
2001-09-07,27.633,27.807,26.995,27.045,715274,0
2001-09-10,27.045,27.118,26.361,26.647,640565,0
2001-09-17,26.841,26.841,26.007,26.568,937620,0
2001-09-18,26.568,26.667,26.352,26.561,597695,0
2001-09-19,26.494,26.5,25.02,25.369,1307593,0
2001-09-20,25.283,25.39,25.006,25.283,1518361,0
2001-09-21,24.208,25.245,24.208,25.173,1752142,0
2001-09-24,25.421,25.428,24.208,24.338,1115714,0
2001-09-25,24.042,24.246,23.613,23.916,1294086,0
2001-09-26,23.867,23.956,23.242,23.287,2270027,0
2001-09-27,23.287,23.758,23.242,23.65,954161,0
2001-09-28,23.795,24.66,23.715,24.598,934998,0
2001-10-01,24.606,25.237,24.282,24.833,735953,0
2001-10-02,24.833,25.905,24.66,25.905,822107,0
2001-10-03,25.905,26.458,25.898,26.183,879034,0
2001-10-04,26.255,26.268,25.95,26.145,432969,0
2001-10-05,26.29,26.561,25.898,26.489,698595,0
2001-10-08,26.458,26.697,26.352,26.616,954161,0
2001-10-09,26.568,26.568,25.839,25.839,628021,0
2001-10-10,25.839,25.839,25.317,25.421,1533799,0
2001-10-11,25.53,25.594,25.145,25.317,871179,0
2001-10-12,25.079,25.549,25.02,25.39,484522,0
2001-10-15,25.382,25.53,24.97,25.044,501202,0
2001-10-16,25.39,25.769,25.317,25.751,470326,0
2001-10-17,25.943,26.117,25.839,26.117,972909,0
2001-10-18,26.183,26.218,25.594,25.696,1623675,0
2001-10-19,25.594,25.696,24.977,25.631,1095727,0
2001-10-22,25.594,25.87,25.317,25.39,664413,0
2001-10-23,25.665,25.978,25.608,25.911,1385477,0
2001-10-24,25.905,26.007,25.594,25.839,1258109,0
2001-10-25,25.558,26.29,25.476,26.29,707969,0
2001-10-26,26.117,26.568,25.594,26.394,937757,0
2001-10-29,26.117,26.458,25.905,26.29,816596,0
2001-10-30,26.29,27.045,26.281,26.906,1897154,0
2001-10-31,26.769,26.979,26.639,26.879,1377894,0
2001-11-01,26.841,26.841,26.262,26.425,1143697,0
2001-11-02,26.29,26.29,25.317,25.317,1759447,0
2001-11-05,25.39,26.209,25.317,26.044,1457430,0
2001-11-06,25.957,26.394,25.769,26.334,737884,0
2001-11-07,26.218,26.298,25.898,25.978,1033558,0
2001-11-08,26.044,27.118,26.044,26.937,1730502,0
2001-11-09,26.833,27.32,26.593,27.161,984901,0
2001-11-12,27.045,27.148,26.705,26.761,738299,0
2001-11-13,26.799,26.929,26.449,26.892,434623,0
2001-11-14,27.183,27.183,26.361,26.378,759248,0
2001-11-15,26.553,26.587,25.905,26.306,574126,0
2001-11-16,26.306,26.66,26.024,26.654,874489,0
2001-11-19,26.654,26.697,25.928,26.096,721618,0
2001-11-20,26.274,26.34,25.991,26.218,896818,0
2001-11-21,26.274,26.274,25.645,25.799,770688,0
2001-11-23,25.751,25.79,25.39,25.79,403194,0
2001-11-26,25.617,26.058,25.617,25.751,545176,0
2001-11-27,25.751,26.129,25.456,25.819,585424,0
2001-11-28,25.819,25.864,25.297,25.507,939689,0
2001-11-29,25.558,25.658,25.26,25.603,1334888,0
2001-11-30,25.645,25.991,25.594,25.751,767106,0
2001-12-03,25.711,26.087,25.544,26.03,1324551,0
2001-12-04,26.03,26.66,25.892,26.66,1178710,0
2001-12-05,26.66,26.761,26.432,26.726,1168508,0
2001-12-06,26.697,26.776,26.587,26.705,1307593,0
2001-12-07,26.705,27.255,26.697,27.009,1058648,0
2001-12-10,27.009,27.009,26.574,26.857,936652,0
2001-12-11,27.219,27.219,26.103,26.233,933342,0
2001-12-12,26.403,26.403,25.522,26.03,1849598,0
2001-12-13,26.03,26.593,25.965,26.553,752767,0
2001-12-14,26.52,26.52,26.175,26.449,952370,0
2001-12-17,26.394,26.403,25.79,25.819,1081806,0
2001-12-18,25.856,26.315,25.805,26.315,1163411,0
2001-12-19,25.991,26.937,25.892,26.82,1410564,0
2001-12-20,26.82,26.82,26.274,26.609,810252,0
2001-12-21,26.937,26.937,26.352,26.378,1308285,0
2001-12-24,26.449,26.74,26.449,26.58,386792,0
2001-12-26,26.733,27.176,26.726,26.887,638909,0
2001-12-27,26.906,27.183,26.682,27.183,704662,0
2001-12-28,27.38,27.38,26.887,27.148,680130,0
2001-12-31,27.131,27.568,27.015,27.291,599347,0
2002-01-02,27.148,27.815,26.697,27.778,1053273,0
2002-01-03,27.494,27.683,27.32,27.494,888272,0
2002-01-04,27.494,27.568,27.148,27.437,682468,0
2002-01-07,27.255,27.53,27.118,27.437,950579,0
2002-01-08,27.842,27.88,27.247,27.473,1310353,0
2002-01-09,27.568,28.12,27.466,27.866,1724711,0
2002-01-10,27.815,28.75,27.721,28.685,2117984,0
2002-01-11,28.685,28.786,28.338,28.612,1698798,0
2002-01-14,28.547,28.961,28.511,28.866,1065539,0
2002-01-15,29.033,29.229,28.961,29.069,1243222,0
2002-01-16,28.896,29.343,28.896,29.192,1503057,0
2002-01-17,29.106,29.28,28.931,29.114,2179460,0
2002-01-18,29.114,29.302,29.075,29.28,1108547,0
2002-01-22,29.229,29.229,28.338,28.338,1373209,0
2002-01-23,28.338,28.575,28.219,28.417,950439,0
2002-01-24,28.417,28.598,28.14,28.25,825964,0
2002-01-25,28.2,28.351,27.945,28.225,880412,0
2002-01-28,27.953,28.16,27.778,27.953,820999,0
2002-01-29,28.264,28.474,27.299,27.793,1735052,0
2002-01-30,27.988,28.008,27.32,27.828,1187254,0
2002-01-31,27.929,28.75,27.929,28.741,1631804,0
2002-02-01,28.786,28.896,28.474,28.793,1061953,0
2002-02-04,28.896,28.896,28.503,28.836,1242255,0
2002-02-05,28.924,29.003,28.612,28.881,1463771,0
2002-02-06,28.896,29.026,28.547,28.836,2475829,0
2002-02-07,29.302,29.504,29.235,29.477,2170092,0
2002-02-08,29.51,29.549,29.163,29.351,1507884,0
2002-02-11,29.302,29.429,28.771,29.329,1470798,0
2002-02-12,29.335,29.477,28.765,28.823,2148446,0
2002-02-13,28.829,29.033,28.706,28.996,1566194,0
2002-02-14,28.996,28.996,28.699,28.909,781854,0
2002-02-15,28.954,29.127,28.598,28.633,1070362,0
2002-02-19,28.568,28.809,28.432,28.67,904539,0
2002-02-20,28.525,28.619,28.06,28.561,884962,0
2002-02-21,28.561,28.961,28.313,28.346,610098,0
2002-02-22,28.351,28.771,27.929,28.706,756076,0
2002-02-25,28.809,28.836,28.459,28.495,758699,0
2002-02-26,28.351,28.75,28.351,28.64,1277681,0
2002-02-27,28.771,29.302,28.765,29.091,1010402,0
2002-02-28,29.018,29.477,28.982,29.04,1085664,0
2002-03-01,29.054,29.373,29.04,29.192,1143012,0
2002-03-04,29.438,29.851,29.25,29.851,1412079,0
2002-03-05,29.868,30.077,29.549,30.004,1263070,0
2002-03-06,30.112,30.528,29.62,30.476,1391542,0
2002-03-07,30.461,30.556,29.983,30.18,1571980,0
2002-03-08,30.244,30.536,30.112,30.404,1336405,0
2002-03-11,30.411,30.592,30.004,30.353,1178021,0
2002-03-12,30.353,30.38,29.932,30.07,904400,0
2002-03-13,30.07,30.07,29.757,29.796,667719,0
2002-03-14,29.868,29.895,29.403,29.51,1135425,0
2002-03-15,29.533,29.643,29.41,29.497,929073,0
2002-03-18,29.335,29.423,29.026,29.208,1522359,0
2002-03-19,29.163,29.367,29.149,29.185,1753934,0
2002-03-20,28.844,29.429,28.734,29.256,1613608,0
2002-03-21,29.302,29.96,29.28,29.895,1153073,0
2002-03-22,30.056,30.38,29.868,30.172,985590,0
2002-03-25,30.207,30.536,29.788,30.362,1286368,0
2002-03-26,30.324,30.565,30.004,30.273,1122191,0
2002-03-27,30.273,30.426,30.112,30.26,1386993,0
2002-03-28,30.288,30.868,30.253,30.542,1253144,0
2002-04-01,30.497,30.882,30.332,30.578,938306,0
2002-04-02,30.716,30.977,30.636,30.911,895438,0
2002-04-03,30.882,30.998,30.746,30.92,746154,0
2002-04-04,30.636,31.274,30.636,30.92,750012,0
2002-04-05,30.671,31.058,30.433,30.716,491554,0
2002-04-08,30.716,31.232,30.592,31.165,771517,0
2002-04-09,31.131,31.145,30.71,30.767,724374,0
2002-04-10,30.694,31.44,30.679,31.367,868007,0
2002-04-11,31.448,31.941,31.304,31.304,1778748,0
2002-04-12,31.274,31.471,31.1,31.34,861531,0
2002-04-15,31.521,31.521,31.035,31.043,975389,0
2002-04-16,31.051,31.479,31.028,31.406,1262936,0
2002-04-17,31.485,31.731,31.375,31.587,799223,0
2002-04-18,31.622,31.906,31.521,31.804,425663,0
2002-04-19,31.804,31.986,31.746,31.949,906052,0
2002-04-22,32.115,32.363,32.115,32.299,885378,0
2002-04-23,32.363,32.77,32.324,32.472,685228,0
2002-04-24,32.537,32.711,32.386,32.683,1304149,0
2002-04-25,32.537,32.537,32.187,32.312,1482379,0
2002-04-26,32.363,32.372,31.941,32.081,2404976,0
2002-04-29,32.088,32.659,31.883,32.435,991928,0
2002-04-30,32.363,32.643,32.26,32.643,1045411,0
2002-05-01,32.603,32.608,32.049,32.292,1373623,0
2002-05-02,32.218,32.857,32.013,32.857,928110,0
2002-05-03,32.746,32.892,32.399,32.784,1269825,0
2002-05-06,32.784,32.832,32.588,32.784,669788,0
2002-05-07,32.857,32.957,32.392,32.428,1053547,0
2002-05-08,32.399,32.404,31.847,32.138,2112746,0
2002-05-09,32.138,32.211,31.994,31.994,1382032,0
2002-05-10,32.246,32.419,31.891,32.042,1691907,0
2002-05-13,32.138,32.597,31.926,32.246,1314625,0
2002-05-14,32.312,32.332,32.029,32.305,1247083,0
2002-05-15,32.275,32.284,32.042,32.093,1290089,0
2002-05-16,32.174,32.24,31.543,31.571,1059336,0
2002-05-17,31.644,31.659,30.687,31.434,1466803,0
2002-05-20,31.434,32.013,31.418,31.855,836858,0
2002-05-21,31.868,32.233,31.651,31.833,873109,0
2002-05-22,31.868,32.537,31.868,32.459,752493,0
2002-05-23,32.53,32.704,32.284,32.386,1029286,0
2002-05-24,32.386,32.755,32.204,32.643,873937,0
2002-05-28,32.755,32.928,32.53,32.659,503687,0
2002-05-29,32.632,32.632,32.093,32.093,873799,0
2002-05-30,31.746,32.029,31.367,31.463,979937,0
2002-05-31,31.109,31.521,31.109,31.165,1402018,0
2002-06-03,31.165,31.165,30.38,30.497,1223094,0
2002-06-04,30.506,31.114,30.461,30.548,1708586,0
2002-06-05,30.548,30.607,29.977,30.267,1032456,0
2002-06-06,30.339,30.368,29.692,29.692,884554,0
2002-06-07,29.692,30.119,29.447,30.004,1357218,0
2002-06-10,29.998,30.454,29.796,30.273,1281681,0
2002-06-11,30.302,30.536,29.796,29.868,1405325,0
2002-06-12,29.803,30.119,29.677,29.803,1806733,0
2002-06-13,29.838,30.119,29.75,29.838,1589761,0
2002-06-14,29.838,29.868,29.2,29.485,1733537,0
2002-06-17,29.517,30.077,29.271,30.012,1324689,0
2002-06-18,30.048,30.722,30.012,30.623,1467633,0
2002-06-19,30.57,30.875,30.295,30.332,955952,0
2002-06-20,30.454,30.824,30.454,30.469,1266930,0
2002-06-21,30.506,30.86,30.476,30.824,2435302,0
2002-06-24,30.824,30.832,30.18,30.207,1318072,0
2002-06-25,30.15,30.273,29.838,29.895,1972972,0
2002-06-26,29.229,29.788,29.2,29.583,1307454,0
2002-06-27,29.485,29.803,29.091,29.504,1821203,0
2002-06-28,29.583,30.187,29.549,30.077,1780404,0
2002-07-01,30.077,30.172,29.803,29.803,1261413,0
2002-07-02,29.803,29.977,29.447,29.583,1060164,0
2002-07-03,29.658,29.838,29.41,29.485,834926,0
2002-07-05,29.517,29.851,29.351,29.75,426218,0
2002-07-08,30.119,30.193,29.51,29.772,975528,0
2002-07-09,29.692,29.815,29.083,29.229,954297,0
2002-07-10,29.263,29.263,27.423,27.473,2342942,0
2002-07-11,27.473,28.154,27.228,28.025,2201241,0
2002-07-12,28.06,28.06,26.921,27.219,1757244,0
2002-07-15,27.051,27.887,25.991,27.887,2030589,0
2002-07-16,27.887,28.207,27.075,27.118,1671919,0
2002-07-17,27.357,27.728,26.82,27.27,2508775,0
2002-07-18,27.27,27.284,26.537,26.574,1422694,0
2002-07-19,26.361,26.574,25.405,25.935,2205655,0
2002-07-22,26.078,26.218,25.014,25.799,1747045,0
2002-07-23,25.812,25.812,23.055,23.514,2850491,0
2002-07-24,22.888,25.608,22.765,25.47,2498710,0
2002-07-25,25.159,26.58,25.137,26.153,2512909,0
2002-07-26,26.117,26.494,25.651,25.898,2211854,0
2002-07-29,26.218,26.421,25.711,26.153,2026867,0
2002-07-30,26.321,28.279,26.255,28.219,1677982,0
2002-07-31,28.225,29.256,27.769,28.721,2355902,0
2002-08-01,28.729,29.438,28.126,28.346,1952433,0
2002-08-02,28.346,29.054,27.887,28.008,1619261,0
2002-08-05,28.06,28.802,27.85,28.54,1650276,0
2002-08-06,29.054,29.598,28.888,29.351,976216,0
2002-08-07,29.764,29.932,29.229,29.54,1420906,0
2002-08-08,29.41,29.925,28.946,29.925,1303734,0
2002-08-09,29.925,30.064,29.287,29.323,1484172,0
2002-08-12,29.208,30.273,29.141,30.136,1043348,0
2002-08-13,30.035,30.039,29.398,29.398,910740,0
2002-08-14,29.351,30.89,29.351,30.89,1404635,0
2002-08-16,30.324,30.339,29.788,29.977,847886,0
2002-08-19,29.925,30.599,29.815,30.497,743397,0
2002-08-20,30.418,30.977,30.279,30.599,1467359,0
2002-08-21,30.716,31.761,30.536,31.724,749186,0
2002-08-22,31.709,31.956,30.796,31.122,1750352,0
2002-08-23,30.963,31.353,30.817,31.1,910190,0
2002-08-26,31.1,31.899,31.07,31.761,930590,0
2002-08-27,31.891,32.108,30.746,30.875,1325512,0
2002-08-28,30.854,30.926,30.497,30.703,782819,0
2002-08-29,30.536,30.679,29.925,29.998,793984,0
2002-08-30,29.889,30.542,29.628,30.136,857670,0
2002-09-03,29.955,30.086,29.287,29.7,1220755,0
2002-09-04,29.73,29.925,29.026,29.628,1072020,0
2002-09-05,29.571,29.94,29.069,29.28,1081530,0
2002-09-06,29.25,29.462,28.996,29.127,1139701,0
2002-09-09,28.961,29.381,28.402,29.25,1070087,0
2002-09-10,29.287,29.287,28.358,28.568,1518361,0
2002-09-11,28.568,28.857,28.459,28.676,916666,0
2002-09-12,28.676,28.888,28.313,28.338,2467697,0
2002-09-13,28.212,29.25,28.177,29.215,1493547,0
2002-09-17,29.351,29.462,27.922,28.025,1676470,0
2002-09-18,27.858,29.317,27.712,28.802,1479348,0
2002-09-19,28.75,29.141,28.358,28.685,1118749,0
2002-09-20,28.685,28.685,27.488,28.474,2059676,0
2002-09-23,28.394,28.424,27.858,28.06,1789223,0
2002-09-24,28.068,28.081,27.14,27.14,3226255,0
2002-09-25,27.431,27.995,27.211,27.683,2183595,0
2002-09-26,27.929,29.141,27.887,29.033,2624836,0
2002-09-27,28.961,29.39,28.531,29.003,1979862,0
2002-09-30,28.786,29.998,28.459,29.716,1701831,0
2002-10-01,29.643,30.847,29.106,30.497,1921834,0
2002-10-02,30.497,31.252,30.253,30.433,1964147,0
2002-10-03,30.426,30.716,29.796,29.955,1754074,0
2002-10-04,29.215,29.222,27.929,28.459,2573973,0
2002-10-07,29.643,31.209,29.28,30.774,5098874,0
2002-10-08,31.07,31.07,28.561,29.351,3774052,0
2002-10-09,28.857,28.961,26.785,26.857,3379539,0
2002-10-10,27.131,29.485,26.281,29.062,3248584,0
2002-10-11,29.287,29.323,27.748,28.017,2991091,0
2002-10-14,28.017,28.823,26.82,28.519,1732842,0
2002-10-15,29.287,29.287,28.358,28.568,2090552,0
2002-10-16,28.568,28.605,27.002,27.14,2758960,0
2002-10-17,27.568,28.034,26.937,27.674,2450051,0
2002-10-18,27.284,28.105,27.002,27.641,2080902,0
2002-10-21,27.641,29.533,27.53,29.423,1662684,0
2002-10-22,29.716,30.216,28.714,28.829,1615539,0
2002-10-23,29.215,30.643,29.069,30.38,1815276,0
2002-10-24,30.38,31.274,29.822,31.035,1920314,0
2002-10-25,31.043,31.181,30.267,30.824,1118886,0
2002-10-28,31.28,31.529,30.497,30.789,1447231,0
2002-10-29,30.796,31.28,30.497,31.181,1315040,0
2002-10-30,31.535,31.891,30.998,31.769,972909,0
2002-10-31,31.701,31.782,30.817,31.491,1499058,0
2002-11-01,31.318,31.855,31.181,31.804,986554,0
2002-11-04,31.811,32.643,31.811,32.319,1366731,0
2002-11-05,32.537,32.537,31.883,32.074,1047480,0
2002-11-06,32.002,32.571,31.674,32.108,1089248,0
2002-11-07,31.891,31.921,30.767,31.789,2216264,0
2002-11-08,31.796,31.796,30.599,30.767,1194972,0
2002-11-11,30.774,31.384,30.404,31.304,1680738,0
2002-11-12,31.746,31.819,30.339,30.809,1646280,0
2002-11-13,30.817,31.238,30.636,30.882,1183951,0
2002-11-14,31.1,31.274,30.854,31.165,1622432,0
2002-11-15,30.955,31.499,30.955,31.346,2121291,0
2002-11-18,31.312,31.855,31.202,31.782,1116542,0
2002-11-19,31.789,31.891,31.318,31.578,863600,0
2002-11-20,31.601,32.042,30.52,30.875,2361555,0
2002-11-21,30.92,31.085,30.666,30.903,1248733,0
2002-11-22,30.911,31.84,30.737,31.659,1222544,0
2002-11-25,31.665,32.211,31.325,31.855,1848359,0
2002-11-26,31.862,31.862,31.114,31.114,1202558,0
2002-11-27,31.172,31.622,30.991,31.455,1202971,0
2002-11-29,31.535,31.665,31.244,31.479,470602,0
2002-12-02,31.746,31.926,31.587,31.789,1580112,0
2002-12-03,31.529,32.266,31.529,32.108,817969,0
2002-12-04,32.108,32.428,31.674,31.709,1204073,0
2002-12-05,31.876,32.115,31.238,31.384,894198,0
2002-12-06,31.274,31.274,30.955,31.122,1121779,0
2002-12-09,31.064,31.891,31.064,31.665,972909,0
2002-12-10,31.782,31.868,31.529,31.855,1011776,0
2002-12-11,31.819,32.412,31.717,32.355,1146319,0
2002-12-12,32.38,32.443,32.042,32.138,1076702,0
2002-12-13,32.146,32.523,32.042,32.18,1397333,0
2002-12-16,32.187,32.77,32.187,32.77,1745112,0
2002-12-17,32.719,32.973,32.537,32.69,991517,0
2002-12-18,32.608,33.08,32.608,32.899,822656,0
2002-12-19,32.899,32.957,32.404,32.719,1053409,0
2002-12-20,32.864,33.329,32.857,33.305,2129287,0
2002-12-23,33.305,33.414,32.864,32.973,895713,0
2002-12-24,33.11,33.11,32.937,33.008,318560,0
2002-12-26,33.016,33.241,32.973,33.053,1061953,0
2002-12-27,33.11,33.321,32.608,32.791,578534,0
2002-12-30,32.864,33.285,32.826,33.21,1432482,0
2002-12-31,33.206,33.225,32.643,32.818,715962,0
2003-01-02,33.037,33.646,32.877,33.618,1661856,0
2003-01-03,33.618,33.894,33.429,33.641,1443783,0
2003-01-06,33.714,34.83,33.714,34.823,2621531,0
2003-01-07,34.83,34.83,33.547,34.155,2309036,0
2003-01-08,34.155,34.735,34.117,34.531,1865868,0
2003-01-09,34.625,34.625,34.046,34.46,1289120,0
2003-01-10,34.371,34.371,34.046,34.268,780199,0
2003-01-13,34.276,34.625,33.618,34.525,1826025,0
2003-01-14,34.518,34.757,34.336,34.582,2095376,0
2003-01-15,34.589,34.662,34.396,34.481,1290780,0
2003-01-16,34.625,34.808,34.553,34.677,1712443,0
2003-01-17,34.589,34.613,34.082,34.212,1224198,0
2003-01-21,34.189,34.371,33.343,33.363,1316278,0
2003-01-22,33.11,33.561,32.826,33.218,1972833,0
2003-01-23,33.329,33.603,33.154,33.16,1505402,0
2003-01-24,33.168,33.168,32.466,32.973,1659096,0
2003-01-27,32.355,32.392,31.565,31.709,1655374,0
2003-01-28,32.108,32.363,32.029,32.319,1367421,0
2003-01-29,32.324,32.675,31.769,32.5,1251083,0
2003-01-30,32.355,32.731,31.986,32.002,1394300,0
2003-01-31,32.074,32.093,31.761,32.002,1258934,0
2003-02-03,32.392,33.146,32.312,33.008,2544475,0
2003-02-04,33.435,33.435,32.912,33.11,2387608,0
2003-02-05,33.118,33.118,32.719,32.755,1485276,0
2003-02-06,32.608,32.899,32.484,32.563,3586306,0
2003-02-07,32.571,32.849,32.174,32.339,1095587,0
2003-02-10,32.452,32.5,32.13,32.332,941063,0
2003-02-11,32.5,32.5,31.593,31.696,1243775,0
2003-02-12,31.774,31.994,30.998,31.085,1540965,0
2003-02-13,31.094,31.926,30.657,31.701,1703482,0
2003-02-14,32.174,32.608,31.921,32.563,1273548,0
2003-02-18,32.284,33.016,32.161,32.755,1956841,0
2003-02-19,32.719,33.08,32.643,32.899,1392918,0
2003-02-20,32.906,33.296,32.791,33.067,1450952,0
2003-02-21,33.073,33.53,33.008,33.262,1609887,0
2003-02-24,32.973,33.218,32.537,32.778,2035142,0
2003-02-25,32.791,33.16,32.516,32.892,1219926,0
2003-02-26,32.899,33.118,32.696,32.812,1285266,0
2003-02-27,32.973,33.095,32.579,32.778,1935204,0
2003-02-28,32.95,33.118,32.761,33.045,1612367,0
2003-03-03,33.08,33.561,33.08,33.547,2144865,0
2003-03-04,33.408,33.508,32.864,33.139,1522219,0
2003-03-05,33.139,33.37,32.826,33.296,1161067,0
2003-03-06,33.256,33.522,32.864,33.363,1683221,0
2003-03-07,33.305,33.66,33.154,33.37,1127707,0
2003-03-10,33.225,33.329,33.016,33.118,1249148,0
2003-03-11,33.08,33.442,32.832,32.864,1393195,0
2003-03-12,32.899,33.198,32.639,33.139,1491892,0
2003-03-13,33.732,34.098,33.285,34.046,2455427,0
2003-03-14,34.098,34.539,34.082,34.468,2365140,0
2003-03-17,34.539,34.871,34.475,34.808,2281466,0
2003-03-18,34.823,35.111,34.684,34.866,1989373,0
2003-03-19,34.843,35.004,34.67,34.982,1921968,0
2003-03-20,34.989,35.366,34.88,35.301,1425591,0
2003-03-21,35.511,35.947,35.322,35.9,2111918,0
2003-03-24,35.909,35.909,35.147,35.234,1213309,0
2003-03-25,35.257,35.862,35.257,35.783,1402429,0
2003-03-26,35.783,35.9,35.279,35.306,1256729,0
2003-03-27,35.313,35.313,34.212,34.77,2933745,0
2003-03-28,34.495,34.597,34.162,34.481,2511804,0
2003-03-31,34.481,35.099,34.256,34.93,1406154,0
2003-04-01,34.887,35.004,34.742,34.938,1388371,0
2003-04-02,35.134,35.44,35.038,35.178,1040727,0
2003-04-03,35.257,35.257,34.677,34.815,1432482,0
2003-04-04,34.858,35.504,34.808,35.353,1179812,0
2003-04-07,35.548,35.954,35.111,35.134,1030251,0
2003-04-08,35.141,35.141,34.091,34.268,3814989,0
2003-04-09,34.268,34.525,33.958,34.011,2394086,0
2003-04-10,34.132,34.189,33.806,33.907,2031971,0
2003-04-11,34.205,34.336,33.691,33.755,3434675,0
2003-04-14,33.554,33.806,33.554,33.77,2694037,0
2003-04-15,34.059,34.569,34.052,34.569,2445365,0
2003-04-16,34.808,34.966,34.531,34.641,1502504,0
2003-04-17,34.641,34.871,34.569,34.83,972771,0
2003-04-21,34.858,35.032,34.735,34.823,1005300,0
2003-04-22,34.823,35.024,33.77,34.866,2454737,0
2003-04-23,34.75,34.88,34.589,34.866,1180915,0
2003-04-24,34.866,35.313,34.75,35.111,1344126,0
2003-04-25,35.111,35.227,34.785,34.88,1566740,0
2003-04-28,34.88,35.147,34.421,34.437,2603059,0
2003-04-29,34.858,34.866,34.249,34.256,2666880,0
2003-04-30,34.256,34.256,33.641,33.812,3521520,0
2003-05-01,33.812,33.878,33.296,33.626,2000402,0
2003-05-02,33.916,34.309,33.842,34.242,2107366,0
2003-05-05,34.171,34.721,34.171,34.539,1669579,0
2003-05-06,34.641,35.329,34.569,35.038,2055265,0
2003-05-07,35.038,35.273,35.004,35.186,1648073,0
2003-05-08,35.004,35.388,34.974,35.279,2978820,0
2003-05-09,35.559,35.862,35.004,35.199,866906,0
2003-05-12,35.22,35.432,34.989,35.293,1291192,0
2003-05-13,35.22,35.408,35.054,35.199,1162997,0
2003-05-14,35.4,35.44,34.843,34.871,1661717,0
2003-05-15,35.004,35.425,34.974,35.293,1958082,0
2003-05-16,35.548,35.881,35.163,35.82,2370654,0
2003-05-19,35.82,35.82,35.227,35.366,1194148,0
2003-05-20,35.548,35.968,35.461,35.634,1192356,0
2003-05-21,35.64,35.64,34.823,35.213,2497607,0
2003-05-22,35.22,35.829,35.22,35.694,1768961,0
2003-05-23,35.766,37.421,35.766,37.136,2941740,0
2003-05-27,37.136,37.469,36.636,37.354,2730565,0
2003-05-28,37.179,37.454,36.963,37.303,2052089,0
2003-05-29,37.252,37.717,36.527,36.693,2506290,0
2003-05-30,36.78,37.717,36.78,37.501,1646005,0
2003-06-02,37.724,38.463,37.579,38.252,2594651,0
2003-06-03,37.87,38.443,37.65,38.428,1447509,0
2003-06-04,38.197,38.818,38.16,38.683,1109650,0
2003-06-05,38.676,38.717,37.999,37.999,1389753,0
2003-06-06,38.05,38.276,37.812,37.876,1411392,0
2003-06-09,37.876,38.19,37.469,37.614,1291880,0
2003-06-10,37.686,37.941,37.469,37.607,673645,0
2003-06-11,37.724,38.165,37.556,38.05,1376382,0
2003-06-12,38.123,38.523,37.839,38.523,1397745,0
2003-06-13,38.667,38.943,38.165,38.463,1219237,0
2003-06-16,38.617,39.392,38.499,39.276,941338,0
2003-06-17,39.347,39.452,38.891,38.905,1247492,0
2003-06-18,39.029,39.029,38.557,38.834,1092421,0
2003-06-19,38.85,39.029,38.536,38.557,1625329,0
2003-06-20,38.543,38.826,38.356,38.523,1800532,0
2003-06-23,38.667,38.667,37.919,38.05,911014,0
2003-06-24,37.977,38.181,37.746,37.927,723958,0
2003-06-25,37.977,38.676,37.977,38.245,1186568,0
2003-06-26,38.123,38.883,38.107,38.53,1033836,0
2003-06-27,38.557,38.943,38.197,38.389,1108132,0
2003-06-30,38.302,38.523,38.05,38.291,1260590,0
2003-07-01,38.291,38.898,37.817,38.683,1474114,0
2003-07-02,38.595,39.008,38.557,38.935,824585,0
2003-07-03,38.935,39.101,38.63,38.802,685228,0
2003-07-07,38.957,39.173,38.586,38.603,947546,0
2003-07-08,38.557,38.595,37.969,38.022,1323310,0
2003-07-09,38.022,38.197,37.796,37.941,1713134,0
2003-07-10,37.904,37.904,36.954,36.963,1783571,0
2003-07-11,36.963,37.194,36.585,36.622,2561985,0
2003-07-14,36.925,37.084,36.462,36.483,1720438,0
2003-07-15,36.483,36.483,35.8,35.829,2118949,0
2003-07-16,35.875,35.954,35.111,35.293,2282570,0
2003-07-17,34.966,35.206,34.641,35.163,1961257,0
2003-07-18,35.329,36.121,35.192,35.947,1775579,0
2003-07-21,35.926,36.164,35.417,35.598,962434,0
2003-07-22,35.541,36.384,35.44,36.336,1399262,0
2003-07-23,36.345,36.563,36.143,36.477,1407670,0
2003-07-24,36.477,37.142,36.477,36.795,2150654,0
2003-07-25,36.795,37.012,36.701,36.925,1530077,0
2003-07-28,36.932,37.179,36.598,36.701,2297044,0
2003-07-29,36.998,37.107,36.598,36.844,1972281,0
2003-07-30,36.925,37.151,36.906,37.012,1614577,0
2003-07-31,37.079,37.63,37.079,37.367,1426146,0
2003-08-01,37.354,37.469,37.142,37.215,862631,0
2003-08-04,37.179,37.398,36.636,37.079,1308837,0
2003-08-05,36.984,37.165,36.744,36.875,1571154,0
2003-08-06,36.89,37.614,36.819,37.375,1142595,0
2003-08-07,37.252,37.527,36.557,37.507,3386287,0
2003-08-08,37.194,37.39,37.043,37.339,1346880,0
2003-08-11,37.36,37.446,37.215,37.346,701490,0
2003-08-12,37.287,37.659,37.151,37.65,744222,0
2003-08-13,37.724,37.919,37.507,37.65,894062,0
2003-08-14,37.796,37.87,37.63,37.686,1237153,0
2003-08-15,37.796,37.831,37.405,37.579,425803,0
2003-08-18,37.724,37.724,37.201,37.412,939138,0
2003-08-19,37.412,37.674,37.367,37.52,1147142,0
2003-08-20,37.492,37.739,37.433,37.724,815351,0
2003-08-21,37.724,38.107,37.724,37.796,1668058,0
2003-08-22,37.941,37.969,37.527,37.614,1328272,0
2003-08-25,37.614,37.679,37.421,37.667,944511,0
2003-08-26,37.636,38.015,37.636,37.87,1242119,0
2003-08-27,37.941,38.044,37.831,37.904,1383822,0
2003-08-28,37.969,38.094,37.919,38.015,896407,0
2003-08-29,37.848,38.16,37.774,38.05,923422,0
2003-09-02,38.16,39.292,38.16,39.283,2452531,0
2003-09-03,39.283,39.645,39.246,39.64,2122394,0
2003-09-04,39.532,39.566,39.212,39.371,1585485,0
2003-09-05,39.355,39.499,39.087,39.426,1356114,0
2003-09-08,39.426,39.539,39.319,39.532,1166166,0
2003-09-09,39.539,39.611,39.246,39.283,1038799,0
2003-09-10,39.268,39.268,39,39.066,1853045,0
2003-09-11,39.173,39.173,38.55,38.55,1443648,0
2003-09-12,38.63,38.667,38.231,38.572,2403461,0
2003-09-15,38.603,38.667,38.377,38.523,1334749,0
2003-09-16,38.451,39.406,38.349,39.327,2247691,0
2003-09-17,39.466,39.894,39.197,39.341,1679501,0
2003-09-18,39.341,39.822,39.341,39.64,1313798,0
2003-09-19,39.718,39.822,39.553,39.667,901781,0
2003-09-22,39.674,39.674,39.146,39.341,728370,0
2003-09-23,39.371,39.58,39.3,39.426,1006266,0
2003-09-24,39.406,39.473,39.066,39.233,1311871,0
2003-09-25,39.246,39.283,38.762,38.818,1212482,0
2003-09-26,38.818,39.327,38.704,39.138,1374866,0
2003-09-29,39.173,39.523,38.85,39.523,931416,0
2003-09-30,39.392,39.539,38.921,39.283,1271619,0
2003-10-01,39.246,39.682,39.173,39.626,1261830,0
2003-10-02,39.741,39.885,39.506,39.885,852156,0
2003-10-03,39.902,40.117,39.633,39.755,1745525,0
2003-10-06,39.902,39.902,39.645,39.863,971667,0
2003-10-07,39.863,39.908,39.466,39.755,836993,0
2003-10-08,39.902,39.902,39.241,39.347,785440,0
2003-10-09,39.347,39.587,39.126,39.233,1510227,0
2003-10-10,39.212,39.283,38.921,38.971,958021,0
2003-10-13,39.029,39.341,38.77,38.81,702591,0
2003-10-14,38.81,39.233,38.738,39.212,992344,0
2003-10-15,39.246,39.246,38.783,38.913,1526358,0
2003-10-16,38.951,39.173,38.891,38.957,1282509,0
2003-10-17,39.138,39.399,39.059,39.283,1834161,0
2003-10-20,39.101,39.493,39.101,39.46,738983,0
2003-10-21,39.46,39.755,39.276,39.667,1133359,0
2003-10-22,39.466,39.682,39.363,39.539,1167131,0
2003-10-23,39.902,39.902,39.371,39.587,835750,0
2003-10-24,39.426,39.973,39.355,39.828,856429,0
2003-10-27,39.902,40.117,39.674,39.847,939550,0
2003-10-28,39.878,39.902,39.276,39.539,1347569,0
2003-10-29,39.499,39.571,39.173,39.241,1273270,0
2003-10-30,39.319,39.435,39.146,39.406,814526,0
2003-10-31,39.48,39.558,39.008,39.101,829414,0
2003-11-03,39.101,39.902,39.101,39.814,757612,0
2003-11-04,39.814,39.863,39.499,39.841,1377064,0
2003-11-05,39.841,39.995,39.426,39.667,766005,0
2003-11-06,39.571,39.571,39.132,39.406,608306,0
2003-11-07,39.079,39.152,38.617,38.863,1496164,0
2003-11-10,38.863,39.371,38.826,39.3,823896,0
2003-11-11,39.305,39.305,38.53,38.883,581430,0
2003-11-12,38.883,38.921,38.667,38.683,627606,0
2003-11-13,38.81,39.059,38.73,38.993,815076,0
2003-11-14,38.905,38.985,38.283,38.365,1783435,0
2003-11-17,38.365,38.377,37.87,37.948,2389813,0
2003-11-18,38.044,38.088,37.043,37.043,1903082,0
2003-11-19,37.043,38.317,37.043,38.13,1633738,0
2003-11-20,38.015,38.436,37.876,38.044,1579149,0
2003-11-21,38.231,38.27,37.644,37.898,1662270,0
2003-11-24,37.941,38.356,37.936,38.197,1180915,0
2003-11-25,38.088,38.341,38.088,38.102,945479,0
2003-11-26,38.302,38.55,38.245,38.508,788472,0
2003-11-28,38.508,38.65,38.341,38.349,314149,0
2003-12-01,38.485,38.957,38.365,38.704,1381757,0
2003-12-02,39.066,39.902,39.066,39.319,2192835,0
2003-12-03,39.392,39.712,39.327,39.327,1904462,0
2003-12-04,39.319,39.645,39.292,39.566,1145904,0
2003-12-05,39.611,40.075,39.603,39.704,1166994,0
2003-12-08,39.645,39.902,39.594,39.718,1028736,0
2003-12-09,39.783,39.902,39.233,39.276,900810,0
2003-12-10,39.173,39.426,39.029,39.029,1058648,0
2003-12-11,39.101,39.426,39.087,39.246,663722,0
2003-12-12,39.426,39.776,39.363,39.755,1366180,0
2003-12-15,39.902,40.156,39.704,39.841,1373485,0
2003-12-16,39.682,40.052,39.645,40.009,1532692,0
2003-12-17,39.915,40.408,39.769,40.408,1156105,0
2003-12-18,40.342,40.685,40.148,40.567,979525,0
2003-12-19,40.685,40.916,40.408,40.916,1665579,0
2003-12-22,40.734,41.299,40.663,41.299,1132810,0
2003-12-23,41.234,41.256,40.879,41.067,978006,0
2003-12-24,40.988,41.025,40.742,40.965,341304,0
2003-12-26,40.885,41.016,40.786,40.879,234611,0
2003-12-29,40.879,41.423,40.786,41.393,917219,0
2003-12-30,41.313,41.494,41.28,41.453,536352,0
2003-12-31,41.351,41.525,41.294,41.446,760212,0
2004-01-02,41.313,41.785,41.313,41.532,998959,0
2004-01-05,41.367,41.532,40.631,41.09,1838019,0
2004-01-06,41.09,41.09,40.836,41.047,984762,0
2004-01-07,40.953,41.453,40.843,41.313,1321655,0
2004-01-08,41.351,41.562,41.249,41.554,1253974,0
2004-01-09,41.423,41.488,41.09,41.178,1382445,0
2004-01-12,41.178,41.28,40.7,40.786,1526216,0
2004-01-13,40.866,40.879,40.647,40.807,1341916,0
2004-01-14,40.953,41.641,40.953,41.351,952370,0
2004-01-15,41.313,41.313,40.901,41.193,954850,0
2004-01-16,41.28,41.416,41.119,41.351,911567,0
2004-01-20,41.133,41.494,41.097,41.476,936240,0
2004-01-21,41.133,42.331,41.133,42.323,1770615,0
2004-01-22,42.294,42.396,41.865,42.056,1108824,0
2004-01-23,41.895,42.431,41.677,42.337,790400,0
2004-01-26,42.44,42.44,41.532,41.974,1433997,0
2004-01-27,41.785,41.93,41.423,41.423,921077,0
2004-01-28,41.641,42.44,41.519,41.952,1931204,0
2004-01-29,41.751,42.359,41.735,42.331,1148520,0
2004-01-30,42.003,42.454,41.858,42.425,1221992,0
2004-02-02,42.368,43.054,42.089,42.584,2123221,0
2004-02-03,43.093,43.673,42.982,43.528,2922446,0
2004-02-04,43.093,43.418,42.875,43.2,2394362,0
2004-02-05,43.165,43.344,42.621,42.701,2007017,0
2004-02-06,42.73,43.265,42.678,43.2,1379551,0
2004-02-09,42.947,43.245,42.656,43.237,2153410,0
2004-02-10,43.186,43.215,42.868,43.093,1470526,0
2004-02-11,42.875,43.208,42.569,43.126,1447091,0
2004-02-12,42.982,43.054,42.542,42.606,969873,0
2004-02-13,42.526,42.693,42.024,42.07,2013356,0
2004-02-17,42.404,42.512,42.097,42.323,984073,0
2004-02-18,42.44,43.174,42.44,43.142,1553513,0
2004-02-19,43.142,43.165,42.512,42.598,1283611,0
2004-02-20,42.598,42.649,41.945,42.003,1435929,0
2004-02-23,42.003,42.097,41.766,41.822,970151,0
2004-02-24,41.858,41.952,41.46,41.612,918322,0
2004-02-25,41.532,41.919,41.48,41.785,1423521,0
2004-02-26,41.822,42.368,41.822,42.359,1592932,0
2004-02-27,42.44,43.046,41.692,43.013,1397191,0
2004-03-01,42.889,43.23,42.693,43.093,1430276,0
2004-03-02,43.093,43.165,42.512,42.512,1161616,0
2004-03-03,42.404,42.716,42.009,42.448,1037006,0
2004-03-04,42.512,42.656,42.323,42.396,1144800,0
2004-03-05,42.077,42.664,42.077,42.497,1295324,0
2004-03-08,42.44,43.397,42.44,42.628,1236741,0
2004-03-09,42.606,42.968,42.46,42.78,1232467,0
2004-03-10,42.73,43.245,42.642,42.75,1772131,0
2004-03-11,42.44,42.693,41.872,41.879,1686943,0
2004-03-12,41.858,42.151,41.648,41.93,1523736,0
2004-03-15,41.8,42.256,41.547,41.858,1136393,0
2004-03-16,41.93,42.223,41.903,42.097,1303048,0
2004-03-17,42.151,42.86,42.151,42.621,1001718,0
2004-03-18,42.721,42.772,42.214,42.44,811214,0
2004-03-19,42.331,42.716,42.151,42.158,914463,0
2004-03-22,41.851,42.077,41.532,41.663,929487,0
2004-03-23,41.711,42.077,41.707,42.033,1187947,0
2004-03-24,41.858,42.077,41.728,41.735,1210139,0
2004-03-25,41.858,42.077,41.773,41.895,814526,0
2004-03-26,41.895,42.368,41.895,42.294,1098762,0
2004-03-29,42.331,42.721,42.089,42.693,983245,0
2004-03-30,42.656,43.07,42.598,43.07,970425,0
2004-03-31,42.998,43.31,42.882,43.165,1154037,0
2004-04-01,43.237,43.455,43.126,43.287,942306,0
2004-04-02,43.469,43.469,42.875,43.07,1288160,0
2004-04-05,43.142,43.272,42.974,43.215,835890,0
2004-04-06,43.18,43.333,43.054,43.2,1118886,0
2004-04-07,43.114,43.114,42.628,42.709,1245840,0
2004-04-08,42.744,42.789,42.185,42.28,1194972,0
2004-04-12,42.113,42.331,41.256,41.336,1950365,0
2004-04-13,41.321,41.321,40.213,40.663,1829886,0
2004-04-14,40.444,40.772,40.052,40.711,1704173,0
2004-04-15,40.749,41.234,40.599,40.843,1617333,0
2004-04-16,41.047,41.053,40.584,40.793,1406703,0
2004-04-19,40.793,40.793,40.276,40.335,1550750,0
2004-04-20,40.38,40.749,40.156,40.3,1690801,0
2004-04-21,40.3,40.538,40.083,40.335,1092833,0
2004-04-22,40.263,41.133,40.014,40.879,1059196,0
2004-04-23,40.879,41.119,40.465,40.875,1305390,0
2004-04-26,39.973,41.374,39.973,40.798,1321513,0
2004-04-27,40.798,40.798,40.263,40.43,1715611,0
2004-04-28,40.285,40.613,40.182,40.247,2280226,0
2004-04-29,40.3,40.3,39.553,39.553,2464663,0
2004-04-30,39.682,39.791,39.392,39.611,2206756,0
2004-05-03,39.466,39.835,39.332,39.697,1933411,0
2004-05-04,39.626,39.894,39.435,39.452,1991993,0
2004-05-05,39.466,39.755,39.246,39.246,1867520,0
2004-05-06,38.957,39.16,38.755,38.985,2469762,0
2004-05-07,38.508,38.778,37.73,37.898,3185041,0
2004-05-10,37.346,37.817,37.071,37.65,4254713,0
2004-05-11,37.759,37.87,37.107,37.274,1614577,0
2004-05-12,37.325,37.446,36.744,37.062,1673159,0
2004-05-13,37.071,37.427,36.795,36.912,1780951,0
2004-05-14,36.963,37.702,36.932,37.484,1780128,0
2004-05-17,36.998,37.246,36.738,36.764,1700449,0
2004-05-18,37.13,37.398,37.043,37.303,1869723,0
2004-05-19,37.446,37.579,36.998,37.071,1216616,0
2004-05-20,37.084,37.427,37.019,37.231,1319866,0
2004-05-21,37.215,37.709,37.215,37.39,1255764,0
2004-05-24,37.454,37.956,37.454,37.919,1411943,0
2004-05-25,37.919,38.603,37.739,38.515,1361903,0
2004-05-26,38.463,39.087,38.421,38.85,1930378,0
2004-05-27,38.85,39.611,38.85,39.093,1749801,0
2004-05-28,39.268,39.69,39.212,39.618,1748697,0
2004-06-01,40.139,40.139,39.566,39.718,2017771,0
2004-06-02,39.929,40.125,39.558,39.674,1624501,0
2004-06-03,39.682,39.682,39.363,39.466,1251768,0
2004-06-04,39.645,39.776,39.261,39.313,809148,0
2004-06-07,39.452,39.704,39.3,39.69,661792,0
2004-06-08,39.69,39.762,38.971,39.072,1530490,0
2004-06-09,39.101,39.101,38.572,38.595,1631671,0
2004-06-10,38.617,38.762,38.094,38.738,1468737,0
2004-06-14,38.738,38.81,38.436,38.523,1488587,0
2004-06-15,38.993,39.045,38.762,39.021,1426276,0
2004-06-16,39.021,39.46,39.021,39.413,1360937,0
2004-06-17,39.413,39.776,39.392,39.64,1092555,0
2004-06-18,39.493,40.083,39.3,39.885,1434687,0
2004-06-21,39.645,40.285,39.58,39.885,1438685,0
2004-06-22,39.885,40.003,39.726,39.957,1129636,0
2004-06-23,39.973,40.772,39.973,40.734,2159752,0
2004-06-24,40.623,41.133,40.545,41.053,1697146,0
2004-06-25,41.083,41.119,40.843,40.972,1331443,0
2004-06-28,41.127,41.467,40.988,41.053,1094347,0
2004-06-29,41.059,41.059,40.292,40.526,1247770,0
2004-06-30,40.504,40.786,40.132,40.631,1393195,0
2004-07-01,40.451,40.691,39.855,40.156,1205588,0
2004-07-02,40.125,40.807,40.125,40.613,1468595,0
2004-07-06,40.504,40.96,40.335,40.772,1529663,0
2004-07-07,40.7,40.857,40.408,40.496,1478250,0
2004-07-08,40.459,40.772,40.27,40.605,1470112,0
2004-07-09,41.494,41.494,40.182,40.263,1099311,0
2004-07-12,40.326,40.335,39.957,40.083,818660,0
2004-07-13,40.182,40.182,39.762,39.885,898883,0
2004-07-14,39.885,40.451,39.718,40.444,1146042,0
2004-07-15,40.479,41.193,40.408,40.908,1647383,0
2004-07-16,41.234,41.519,41.105,41.313,1507192,0
2004-07-19,41.416,41.735,41.387,41.575,986968,0
2004-07-20,41.575,41.919,41.393,41.532,1419663,0
2004-07-21,41.567,41.567,40.718,40.756,1291328,0
2004-07-22,40.756,40.756,40.351,40.391,1189877,0
2004-07-23,40.526,40.531,39.95,39.995,1451780,0
2004-07-26,40.117,40.247,39.718,39.828,1323169,0
2004-07-27,39.935,39.981,39.485,39.718,1357497,0
2004-07-28,39.718,40.718,39.718,40.638,1795428,0
2004-07-29,41.28,41.685,41.075,41.351,2591344,0
2004-07-30,41.313,41.711,41.14,41.711,1520429,0
2004-08-02,41.8,42.941,41.8,42.476,3565765,0
2004-08-03,42.44,42.483,42.135,42.476,2101168,0
2004-08-04,42.077,42.685,41.93,42.649,1276855,0
2004-08-05,42.642,42.789,42.081,42.143,1021428,0
2004-08-06,42.151,42.86,42.151,42.716,2376855,0
2004-08-09,42.535,42.875,42.425,42.823,1910943,0
2004-08-10,42.73,42.802,42.404,42.621,1838713,0
2004-08-11,42.368,42.744,42.23,42.497,2137555,0
2004-08-12,42.352,42.758,42.158,42.758,1872481,0
2004-08-13,42.758,43.134,42.569,42.816,1613746,0
2004-08-16,42.73,43.126,42.73,43.046,1279060,0
2004-08-17,42.709,43.013,42.709,42.941,1554613,0
2004-08-18,42.974,43.272,42.802,43.237,1455915,0
2004-08-19,43.237,43.265,42.882,43.046,2029350,0
2004-08-20,43.021,43.339,42.895,43.31,858496,0
2004-08-23,43.237,43.397,43.062,43.107,947403,0
2004-08-24,43.033,43.397,42.961,43.265,849261,0
2004-08-25,43.44,43.477,43.272,43.352,668960,0
2004-08-26,43.28,43.528,43.2,43.491,660829,0
2004-08-27,43.512,43.512,43.253,43.375,495001,0
2004-08-30,43.368,43.375,43.093,43.333,774688,0
2004-08-31,43.375,43.875,43.325,43.743,1347016,0
2004-09-01,43.65,44.02,43.491,43.976,1401328,0
2004-09-02,44.702,44.702,43.976,44.086,2514700,0
2004-09-03,44.23,44.237,43.743,43.948,1086769,0
2004-09-07,43.948,44.29,43.882,44.29,1693835,0
2004-09-08,44.145,44.29,43.911,44.223,2287396,0
2004-09-09,44.15,44.767,44.145,44.615,2776330,0
2004-09-10,44.615,44.964,44.412,44.772,1761656,0
2004-09-13,44.638,44.725,44.383,44.543,1540551,0
2004-09-14,44.725,44.725,44.23,44.309,1067055,0
2004-09-15,44.309,44.309,43.856,44.181,1402985,0
2004-09-16,44.181,44.348,44.037,44.086,1670679,0
2004-09-17,44.086,44.181,43.896,44.013,2122119,0
2004-09-20,43.911,43.999,43.789,43.816,1281541,0
2004-09-21,43.824,43.89,43.681,43.816,1584111,0
2004-09-22,43.636,43.776,43.455,43.707,1570603,0
2004-09-23,43.382,43.703,43.174,43.368,2125839,0
2004-09-24,43.368,43.57,43.272,43.44,1165892,0
2004-09-27,43.449,43.729,43.215,43.491,1527591,0
2004-09-28,43.382,44.181,43.382,44.116,1539449,0
2004-09-29,44.124,44.124,43.563,43.92,1336952,0
2004-09-30,43.89,44.181,43.689,43.969,1553513,0
2004-10-01,43.984,44.02,43.714,43.856,1151831,0
2004-10-04,43.948,44.073,43.585,43.673,1343848,0
2004-10-05,43.875,44.204,43.789,44.124,1796114,0
2004-10-06,44.078,45.073,44.006,44.964,1713411,0
2004-10-07,44.98,45.32,44.833,45.268,2002053,0
2004-10-08,45.341,45.841,45.248,45.645,1755591,0
2004-10-11,45.574,45.957,45.508,45.623,1833746,0
2004-10-12,45.616,45.682,45.158,45.384,1885440,0
2004-10-13,45.565,45.603,44.673,44.941,930311,0
2004-10-14,44.98,44.98,44.601,44.833,1370177,0
2004-10-15,45.109,45.61,45.058,45.392,1407943,0
2004-10-18,45.289,45.399,45.013,45.276,1227785,0
2004-10-19,45.174,45.703,45.109,45.478,1410017,0
2004-10-20,45.485,45.856,45.045,45.789,1339574,0
2004-10-21,45.652,45.834,45.182,45.298,1376239,0
2004-10-22,45.298,45.797,45.006,45.537,1469011,0
2004-10-25,45.086,46.988,45.086,46.755,2440955,0
2004-10-26,46.755,47.619,46.589,47.604,2362107,0
2004-10-27,47.278,47.909,47.039,47.112,2115365,0
2004-10-28,47.008,47.045,46.399,46.973,1877860,0
2004-10-29,47.033,47.415,46.792,47.415,1329928,0
2004-11-01,47.081,47.415,47.081,47.292,1629736,0
2004-11-02,47.225,47.225,46.066,46.217,2499397,0
2004-11-03,46.465,47.039,46.334,46.988,2471692,0
2004-11-04,47.133,48.002,47.008,48.002,2053748,0
2004-11-05,47.532,47.736,46.836,47.517,1975588,0
2004-11-08,47.445,48.498,47.43,48.351,2026453,0
2004-11-09,48.46,48.693,48.36,48.425,1377620,0
2004-11-10,48.425,48.68,48.307,48.605,1266655,0
2004-11-11,48.649,49.322,48.507,49.214,1678674,0
2004-11-12,48.68,49.434,48.64,49.363,1662130,0
2004-11-15,49.113,49.135,48.411,48.539,1084976,0
2004-11-16,48.46,49.092,48.387,48.507,891991,0
2004-11-17,48.752,49.085,47.642,47.757,1914246,0
2004-11-18,47.896,48.063,47.793,47.881,886756,0
2004-11-19,47.714,48.068,47.367,47.525,1268585,0
2004-11-22,47.59,48.533,47.59,48.307,1287610,0
2004-11-23,48.236,49.222,48.097,48.839,1659376,0
2004-11-24,49.316,49.322,48.473,48.498,1581632,0
2004-11-26,48.605,48.858,48.46,48.545,1001304,0
2004-11-29,48.605,48.665,47.502,47.785,1212894,0
2004-11-30,47.698,47.858,46.988,47.024,1407534,0
2004-12-01,47.081,47.133,46.589,46.952,1602443,0
2004-12-02,47.045,47.081,46.239,46.465,1630702,0
2004-12-03,46.623,47.206,46.623,47.118,1361493,0
2004-12-06,47.118,47.335,46.966,47.298,1441993,0
2004-12-07,47.335,47.669,47.298,47.358,1516979,0
2004-12-08,47.367,47.611,47.22,47.256,1541930,0
2004-12-09,47.256,47.561,47.039,47.495,1274789,0
2004-12-10,47.314,47.452,46.914,47.225,1526906,0
2004-12-13,47.335,48.351,47.314,48.215,1551165,0
2004-12-14,48.215,48.8,48.127,48.498,1598308,0
2004-12-15,48.351,48.728,48.301,48.605,1543857,0
2004-12-16,48.533,48.533,47.904,48.119,1708586,0
2004-12-17,47.517,48.706,47.517,48.387,2618499,0
2004-12-20,48.04,48.605,47.881,48.256,1845464,0
2004-12-21,48.263,49.055,48.249,49.055,1406016,0
2004-12-22,48.895,49.442,48.895,49.194,1226402,0
2004-12-23,49.194,49.267,48.858,48.858,551788,0
2004-12-27,48.784,49.434,48.649,48.649,1433997,0
2004-12-28,49,49.187,48.767,49.038,1095587,0
2004-12-29,49.006,49.418,48.736,49.229,827343,0
2004-12-30,49.258,49.818,49.243,49.448,782819,0
2004-12-31,49.403,49.403,48.967,49.031,549034,0
2005-01-03,49.038,49.187,48.207,48.207,1445579,0
2005-01-04,48.215,48.619,47.808,47.836,1634151,0
2005-01-05,47.517,47.751,47.061,47.068,2038307,0
2005-01-06,47.045,47.234,46.778,47.112,1737671,0
2005-01-07,47.154,47.532,46.982,47.089,1766892,0
2005-01-10,47.008,47.488,46.865,47.394,1807281,0
2005-01-11,47.394,47.459,46.973,47.284,1778885,0
2005-01-12,47.191,47.714,46.982,47.574,1815137,0
2005-01-13,47.539,48.236,47.539,47.793,746844,0
2005-01-14,47.865,48.387,47.582,48.244,1185327,0
2005-01-18,47.881,48.736,47.751,48.599,1023083,0
2005-01-19,48.895,49.135,48.294,48.38,736229,0
2005-01-20,48.38,48.498,47.83,48.28,1312829,0
2005-01-21,48.28,48.619,48.142,48.387,1506367,0
2005-01-24,48.46,49.6,48.387,49.338,2089863,0
2005-01-25,49.338,49.658,49.267,49.347,1479486,0
2005-01-26,49.368,50.353,49.295,50.061,1767994,0
2005-01-27,49.883,50.48,49.854,50.398,1030803,0
2005-01-28,50.311,50.638,50.141,50.446,1476590,0
2005-01-31,50.092,51.043,50.061,50.434,1850977,0
2005-02-01,50.52,50.543,50.061,50.348,1687220,0
2005-02-02,50.348,51.595,50.253,51.259,1518496,0
2005-02-03,50.744,51.297,50.646,51.297,1119441,0
2005-02-04,51.493,51.928,51.377,51.928,1080567,0
2005-02-07,51.523,51.836,51.346,51.434,1215652,0
2005-02-08,51.434,51.79,51.326,51.609,1700589,0
2005-02-09,51.455,51.55,50.87,51.023,1048999,0
2005-02-10,51.007,51.216,50.83,51.037,1317932,0
2005-02-11,50.353,51.094,50.353,50.936,1441993,0
2005-02-14,50.74,51.421,50.6,51.398,1328962,0
2005-02-15,51.406,51.581,50.998,51.224,1047894,0
2005-02-16,51.023,51.442,50.63,51.355,857258,0
2005-02-17,51.246,51.464,51.108,51.253,1239637,0
2005-02-18,50.744,50.891,49.948,49.948,1362317,0
2005-02-22,49.529,49.649,48.425,48.447,2199587,0
2005-02-23,48.721,49.235,48.631,49.222,1267067,0
2005-02-24,49.295,49.868,49.038,49.832,1441306,0
2005-02-25,49.86,51.087,49.606,50.978,1239363,0
2005-02-28,50.253,50.87,50.123,50.141,1561919,0
2005-03-01,50.179,51.081,50.179,50.559,1393335,0
2005-03-02,50.42,50.956,50.179,50.543,1008196,0
2005-03-03,50.565,50.984,50.434,50.688,768208,0
2005-03-04,50.855,51.693,50.855,51.653,1159964,0
2005-03-07,51.653,52.19,51.622,52.074,1219926,0
2005-03-08,51.781,51.955,48.967,51.63,1228611,0
2005-03-09,51.072,51.283,50.701,50.782,1302908,0
2005-03-10,50.789,51.312,50.311,51.063,1049273,0
2005-03-11,50.962,51.346,50.752,50.782,938998,0
2005-03-14,50.782,52.16,50.782,52.16,1386304,0
2005-03-15,52.197,52.233,51.653,51.876,1581490,0
2005-03-16,51.876,52.168,51.087,51.398,1191805,0
2005-03-17,51.508,51.601,50.825,50.998,1402295,0
2005-03-18,50.998,51.326,50.664,50.944,1529384,0
2005-03-21,50.565,51.216,50.565,51.049,897508,0
2005-03-22,51.195,51.47,50.179,50.253,1231643,0
2005-03-23,49.911,50.179,49.187,49.948,1635390,0
2005-03-24,50.131,50.513,50.131,50.333,845677,0
2005-03-28,50.361,50.993,50.245,50.758,792607,0
2005-03-29,50.758,50.949,50.092,50.172,1060164,0
2005-03-30,50.341,51.015,50.172,50.767,1378997,0
2005-03-31,50.998,51.493,50.998,51.259,1688598,0
2005-04-01,51.763,52.137,51.334,51.683,1716579,0
2005-04-04,51.683,51.861,51.116,51.355,1502644,0
2005-04-05,51.614,52.559,51.542,52.376,1914390,0
2005-04-06,52.559,52.732,52.288,52.369,1036040,0
2005-04-07,52.416,52.844,52.393,52.581,863734,0
2005-04-08,52.61,52.739,52.089,52.559,1119712,0
2005-04-11,52.739,53.161,52.717,52.906,1343021,0
2005-04-12,52.85,53.228,52.284,53.125,1606441,0
2005-04-13,54.06,54.06,52.559,52.594,1180365,0
2005-04-14,52.123,52.393,51.892,51.914,2025489,0
2005-04-15,51.914,51.98,50.855,50.855,1513947,0
2005-04-18,50.782,52.043,50.499,51.755,1673573,0
2005-04-19,51.836,52.209,51.755,52.052,1678260,0
2005-04-20,51.542,52.103,51.369,51.87,1297260,0
2005-04-21,52.081,52.328,51.908,52.255,956639,0
2005-04-22,52.362,52.594,52.058,52.488,1176642,0
2005-04-25,55.57,55.57,52.074,52.074,1354462,0
2005-04-26,51.275,51.614,51.087,51.13,1929275,0
2005-04-27,51.253,52.096,50.812,51.972,1396366,0
2005-04-28,52.183,52.732,51.813,52.13,2383886,0
2005-04-29,52.203,53.314,51.884,53.176,1616504,0
2005-05-02,53.14,53.422,52.914,53.024,1300012,0
2005-05-03,52.778,53.024,51.876,52.304,2034037,0
2005-05-04,52.328,53.031,51.941,52.959,1651241,0
2005-05-05,52.959,53.191,52.631,52.85,1322893,0
2005-05-06,52.739,52.885,52.544,52.668,1037144,0
2005-05-09,52.618,52.898,52.16,52.85,1758210,0
2005-05-10,52.276,52.819,52.255,52.416,2097861,0
2005-05-11,52.594,52.69,52.043,52.66,1329790,0
2005-05-12,52.699,52.699,52.052,52.066,894336,0
2005-05-13,52.16,52.197,50.311,51.094,2028523,0
2005-05-16,50.911,51.188,50.491,51.188,1661856,0
2005-05-17,51.056,52.003,51.015,51.87,1079051,0
2005-05-18,52.342,52.514,51.774,51.827,1179949,0
2005-05-19,51.87,52.052,51.565,51.79,1312284,0
2005-05-20,51.508,51.558,51.137,51.515,2085040,0
2005-05-23,51.609,52.052,51.195,51.98,1296155,0
2005-05-24,52.058,52.081,51.581,51.74,1346052,0
2005-05-25,51.755,51.836,51.289,51.558,709209,0
2005-05-26,51.725,52.16,51.384,51.964,1004614,0
2005-05-27,52.003,52.385,51.987,52.284,1018673,0
2005-05-31,52.428,52.638,52.103,52.109,1384234,0
2005-06-01,52.197,53.233,52.13,52.791,1656755,0
2005-06-02,52.811,52.898,52.567,52.594,1147969,0
2005-06-03,52.594,52.898,52.531,52.739,1381757,0
2005-06-06,52.885,53.48,52.739,53.46,1177606,0
2005-06-07,53.641,54.386,53.46,53.632,1146451,0
2005-06-08,53.756,53.815,53.277,53.32,785026,0
2005-06-09,53.32,53.393,52.959,53.32,812732,0
2005-06-10,53.307,53.509,53.018,53.393,827897,0
2005-06-13,53.386,53.728,53.228,53.559,714036,0
2005-06-14,53.38,53.996,53.342,53.8,641673,0
2005-06-15,54.01,54.01,52.978,53.277,1080977,0
2005-06-16,53.277,53.351,52.739,52.952,1181330,0
2005-06-17,53.212,53.661,53.118,53.414,1110341,0
2005-06-20,53.335,53.996,53.307,53.8,887443,0
2005-06-21,54.031,54.45,53.98,54.257,1570052,0
2005-06-22,54.491,54.715,54.201,54.664,914874,0
2005-06-23,54.626,55.199,54.554,55.041,1587558,0
2005-06-24,54.91,55.172,54.227,54.346,1187947,0
2005-06-27,54.306,54.744,54.192,54.419,987932,0
2005-06-28,54.592,54.89,54.483,54.771,1311317,0
2005-06-29,54.952,55.178,54.592,54.778,1886130,0
2005-06-30,54.778,55.098,54.597,54.81,3400491,0
2005-07-01,54.952,54.983,54.592,54.969,1951605,0
2005-07-05,54.626,55.577,54.585,55.505,999784,0
2005-07-06,55.476,55.721,54.729,54.744,1359701,0
2005-07-07,54.563,55.178,54.483,55.164,1603270,0
2005-07-08,55.098,55.563,54.91,55.555,1578598,0
2005-07-11,55.497,56.029,55.497,55.926,1136943,0
2005-07-12,56.068,56.1,55.541,55.815,1089661,0
2005-07-13,55.935,56.18,55.665,55.94,1266930,0
2005-07-14,55.94,56.215,54.822,55.01,1312284,0
2005-07-15,55.003,55.243,54.829,54.991,964361,0
2005-07-18,55.025,55.266,54.881,55.003,1080289,0
2005-07-19,55.186,55.467,54.961,55.206,1105790,0
2005-07-20,55.062,55.135,54.756,54.991,1765928,0
2005-07-21,54.91,54.991,54.154,54.786,2058022,0
2005-07-22,55.003,55.867,54.991,55.807,1068575,0
2005-07-25,55.497,56.382,55.461,55.867,1410564,0
2005-07-26,56.047,56.404,55.867,56.186,1289120,0
2005-07-27,56.513,56.671,56.195,56.295,1041828,0
2005-07-28,56.331,56.687,55.838,56.584,786263,0
2005-07-29,56.477,56.947,56.455,56.542,1185327,0
2005-08-01,56.657,56.804,55.055,55.062,1540278,0
2005-08-02,55.206,56.557,55.199,56.295,1614989,0
2005-08-03,56.295,57.47,56.143,56.897,1576251,0
2005-08-04,56.913,56.913,56.266,56.584,1101520,0
2005-08-05,56.396,56.426,55.078,55.411,1117091,0
2005-08-08,55.367,55.935,54.314,54.323,1635802,0
2005-08-09,54.338,55.157,54.338,54.843,1482796,0
2005-08-10,54.952,55.287,54.235,54.443,2174637,0
2005-08-11,54.626,55.206,54.554,54.771,1222544,0
2005-08-12,54.786,55.033,54.346,54.81,908675,0
2005-08-15,54.896,55.135,54.597,54.991,499686,0
2005-08-16,55.055,55.172,54.286,54.41,877660,0
2005-08-17,54.213,54.402,53.809,54.147,1473007,0
2005-08-18,54.192,54.657,53.762,54.513,847744,0
2005-08-19,54.771,54.916,54.45,54.65,1095451,0
2005-08-22,54.65,55.135,54.61,55.062,1101654,0
2005-08-23,55.062,55.699,55.062,55.592,883170,0
2005-08-24,55.686,56.302,55.426,55.476,1120678,0
2005-08-25,55.605,55.989,55.497,55.807,730437,0
2005-08-26,56.513,56.68,56.029,56.068,1202834,0
2005-08-29,55.279,56.23,55.243,56.135,1192634,0
2005-08-30,56.006,56.143,55.206,55.584,2276645,0
2005-08-31,55.229,55.358,54.018,54.346,6330516,0
2005-09-01,54.227,54.346,53.105,53.43,7527974,0
2005-09-02,53.683,55.157,53.61,54.81,4010316,0
2005-09-06,54.843,55.432,54.707,54.89,3059736,0
2005-09-07,54.698,54.864,54.039,54.205,2779501,0
2005-09-08,53.939,54.133,53.649,53.698,1953808,0
2005-09-09,53.689,54.65,53.676,54.265,2605400,0
2005-09-12,54.12,54.257,53.61,53.712,1924726,0
2005-09-13,53.176,53.582,52.959,53.046,2116741,0
2005-09-14,53.024,53.582,52.931,53.46,1843537,0
2005-09-15,53.314,54.01,53.314,53.698,1375134,0
2005-09-16,54.338,54.372,53.856,54.241,2257756,0
2005-09-19,55.078,55.213,54.338,54.585,1936991,0
2005-09-20,54.22,54.592,53.923,53.968,2287809,0
2005-09-21,53.683,53.988,52.328,52.416,3693686,0
2005-09-22,51.941,52.203,51.16,51.528,2825399,0
2005-09-23,51.406,52.416,51.179,52.233,2847316,0
2005-09-26,53.502,53.721,52.835,53.059,2400154,0
2005-09-27,52.959,53.335,52.914,53.105,1493824,0
2005-09-28,53.256,53.605,52.699,53.3,1603685,0
2005-09-29,53.14,54.14,53.059,53.85,1275751,0
2005-09-30,53.829,54.192,53.618,53.915,1759174,0
2005-10-03,53.915,55.213,53.915,55.126,2273333,0
2005-10-04,55.126,55.438,53.835,53.988,2549851,0
2005-10-05,53.901,53.901,52.296,52.304,2325992,0
2005-10-06,52.16,52.443,50.863,51.884,3057807,0
2005-10-07,52.197,52.4,51.819,52.003,1248733,0
2005-10-10,52.376,52.376,50.962,51.259,1106892,0
2005-10-11,51.653,51.947,51.007,51.143,2547917,0
2005-10-12,51.195,51.781,50.513,50.71,1661305,0
2005-10-13,50.348,50.565,49.512,49.983,1957256,0
2005-10-14,50.166,50.672,50.166,50.578,1951605,0
2005-10-17,50.592,51.143,50.42,50.776,2318275,0
2005-10-18,50.74,50.782,49.713,49.721,1872615,0
2005-10-19,50.446,50.551,49.308,50.245,2222883,0
2005-10-20,50.428,50.44,48.619,48.721,1970348,0
2005-10-21,48.975,49.746,48.872,49.606,1502504,0
2005-10-24,49.877,50.998,49.877,50.998,1224064,0
2005-10-25,50.391,51.508,50.391,50.724,1969252,0
2005-10-26,50.42,50.585,49.721,49.795,1743872,0
2005-10-27,49.868,50.188,49.157,49.49,1283468,0
2005-10-28,49.838,51.137,49.73,51.101,1280989,0
2005-10-31,51.267,51.653,51.007,51.305,1555577,0
2005-11-01,50.057,50.179,48.593,49.795,5258911,0
2005-11-02,49.548,50.136,49.274,50.136,2145001,0
2005-11-03,50.71,51.523,50.411,51.188,2736213,0
2005-11-04,51.369,51.47,50.367,50.658,1553648,0
2005-11-07,50.664,51.464,50.281,50.68,1771993,0
2005-11-08,50.324,50.653,50.005,50.201,3057807,0
2005-11-09,50.383,50.653,50.099,50.237,1251492,0
2005-11-10,50.42,50.446,49.442,50.324,1224751,0
2005-11-11,50.42,50.42,49.6,50.028,1080567,0
2005-11-14,49.911,50.194,49.302,49.498,1429997,0
2005-11-15,49.338,49.809,49.157,49.187,1053547,0
2005-11-16,49.475,49.622,49.171,49.281,1052030,0
2005-11-17,49.46,49.905,49.308,49.713,1919347,0
2005-11-18,49.442,50.02,49.329,49.838,1845464,0
2005-11-21,49.948,50.179,49.57,49.818,1546204,0
2005-11-22,49.475,50.253,49.475,50.245,1501819,0
2005-11-23,50.245,51.334,50.245,50.998,1298358,0
2005-11-25,51.246,51.508,51.143,51.508,384311,0
2005-11-28,51.34,51.855,51.043,51.614,1514913,0
2005-11-29,51.98,52.233,51.434,51.493,1251492,0
2005-11-30,51.638,51.79,50.758,50.782,1350878,0
2005-12-01,51.072,51.55,50.87,51.224,1270928,0
2005-12-02,51.305,51.391,50.812,50.919,719132,0
2005-12-05,50.166,50.825,49.933,50.71,1454537,0
2005-12-06,50.891,50.998,50.491,50.653,1526358,0
2005-12-07,50.724,50.962,50.012,50.245,980073,0
2005-12-08,50.383,50.969,50.383,50.732,1122330,0
2005-12-09,50.911,51.589,50.825,51.108,1332404,0
2005-12-12,51.442,51.688,50.585,50.782,1074224,0
2005-12-13,50.839,51.233,50.68,51.168,783508,0
2005-12-14,51.318,52.588,51.253,51.275,3475890,0
2005-12-15,51.289,51.861,51.289,51.688,2611608,0
2005-12-16,51.836,51.922,51.063,51.072,1969802,0
2005-12-19,51.023,51.203,50.543,50.638,1619676,0
2005-12-20,50.543,50.984,50.527,50.962,805840,0
2005-12-21,50.891,51.143,50.044,50.188,960640,0
2005-12-22,50.287,50.455,50.092,50.188,970151,0
2005-12-23,50.367,50.398,50.131,50.188,861255,0
2005-12-27,50.179,50.551,50.166,50.253,795363,0
2005-12-28,50.324,50.68,49.97,50.141,719685,0
2005-12-29,50.02,50.318,49.948,49.956,570538,0
2005-12-30,49.905,50.012,49.541,49.801,908808,0
2006-01-03,50.166,51.152,50.15,51.116,2345290,0
2006-01-04,51.188,51.384,50.268,50.944,1696317,0
2006-01-05,51.072,51.094,50.551,50.638,1308423,0
2006-01-06,51.143,51.34,50.585,51.203,1144800,0
2006-01-09,51.233,51.377,50.646,50.956,922457,0
2006-01-10,50.71,51.346,50.551,51.094,938306,0
2006-01-11,51.362,51.398,50.744,50.83,1168785,0
2006-01-12,50.891,51.384,50.767,51.267,1496582,0
2006-01-13,51.449,51.542,51.137,51.414,1698247,0
2006-01-17,51.056,51.609,50.863,51.581,1158445,0
2006-01-18,51.645,51.964,51.535,51.683,1094764,0
2006-01-19,51.478,52.003,51.224,51.928,1877446,0
2006-01-20,51.819,52.015,51.037,51.13,1525802,0
2006-01-23,51.246,51.508,50.978,51.087,910049,0
2006-01-24,51.063,51.493,50.984,51.455,963263,0
2006-01-25,51.434,51.731,50.506,50.57,1636905,0
2006-01-26,51.87,51.87,49.809,49.977,2077593,0
2006-01-27,49.977,50.646,49.948,50.622,1439650,0
2006-01-30,50.622,50.74,50.157,50.223,1488310,0
2006-01-31,49.948,50.956,49.586,50.428,1982896,0
2006-02-01,50.732,51.015,50.324,50.491,2009637,0
2006-02-02,50.559,50.74,49.905,50.052,2044236,0
2006-02-03,49.658,50.253,49.308,50.061,2614501,0
2006-02-06,50.718,50.718,49.917,50.658,1728574,0
2006-02-07,50.559,50.752,50.15,50.71,1703070,0
2006-02-08,50.261,50.6,50.172,50.491,2965038,0
2006-02-09,50.434,50.701,50.295,50.535,2017359,0
2006-02-10,50.513,50.919,50.42,50.782,1595690,0
2006-02-13,50.71,50.767,50.361,50.499,824585,0
2006-02-14,50.63,50.701,49.905,50.141,1482109,0
2006-02-15,50.237,50.855,50.131,50.855,2055953,0
2006-02-16,50.789,51.029,50.506,50.949,1479903,0
2006-02-17,51.072,51.47,50.984,51.34,1518909,0
2006-02-21,51.486,51.941,51.442,51.884,1462118,0
2006-02-22,52.197,52.937,52.035,52.778,2826231,0
2006-02-23,52.811,52.857,52.32,52.416,2270302,0
2006-02-24,52.416,52.618,52.296,52.362,1265414,0
2006-02-27,52.508,52.747,52.456,52.66,1570739,0
2006-02-28,52.45,52.683,52.335,52.603,1447920,0
2006-03-01,52.559,52.575,52.043,52.233,2479963,0
2006-03-02,52.066,52.203,51.683,51.861,2105301,0
2006-03-03,51.614,51.87,51.414,51.464,1922793,0
2006-03-06,51.614,51.622,50.622,50.638,1941267,0
2006-03-07,50.44,50.718,50.201,50.71,1355564,0
2006-03-08,50.752,51.346,50.084,50.962,1827956,0
2006-03-09,51.508,51.508,50.919,50.993,1494651,0
2006-03-10,50.898,51.508,50.672,51.455,1368384,0
2006-03-13,51.508,51.901,51.398,51.827,1211793,0
2006-03-14,51.725,52.027,51.442,51.892,1383822,0
2006-03-15,51.747,51.908,51.398,51.71,1226402,0
2006-03-16,51.922,52.328,51.781,52.203,1220062,0
2006-03-17,52.233,52.335,51.87,51.972,1294086,0
2006-03-20,52.123,52.168,51.233,51.47,1103999,0
2006-03-21,51.542,51.565,50.653,50.83,1478662,0
2006-03-22,50.855,51.203,50.622,51.168,797430,0
2006-03-23,51.13,51.137,50.471,50.891,1015638,0
2006-03-24,50.962,51.108,50.609,50.767,755942,0
2006-03-27,50.71,50.782,50.253,50.361,718449,0
2006-03-28,50.215,50.646,50.02,50.578,1337094,0
2006-03-29,50.672,50.936,50.348,50.839,966569,0
2006-03-30,50.695,50.883,50.005,50.194,1704448,0
2006-03-31,50.179,50.383,49.877,50.012,1143282,0
2006-04-03,50.057,50.491,50.035,50.273,1181745,0
2006-04-04,50.141,51.007,49.94,50.718,1575017,0
2006-04-05,50.724,51.601,50.701,51.55,1391542,0
2006-04-06,51.434,51.542,50.782,50.927,1417870,0
2006-04-07,50.855,50.891,50.115,50.471,1893712,0
2006-04-10,50.464,50.944,50.099,50.141,1235225,0
2006-04-11,50.201,50.237,49.281,49.442,1663231,0
2006-04-12,49.442,49.701,49.329,49.368,1332547,0
2006-04-13,49.113,49.368,49,49.092,1204350,0
2006-04-17,49.73,49.73,48.447,49.157,674612,0
2006-04-18,49.135,50.281,49.135,50.281,1659650,0
2006-04-19,50.281,50.658,49.94,50.391,1560814,0
2006-04-20,50.261,50.962,50.261,50.758,1751315,0
2006-04-21,51.015,51.253,50.609,50.848,1115301,0
2006-04-24,50.672,51.369,50.318,51.246,1198833,0
2006-04-25,51.283,51.283,50.044,50.333,1967042,0
2006-04-26,50.253,50.638,49.614,49.956,1202558,0
2006-04-27,49.694,50.956,49.521,50.796,1154172,0
2006-04-28,50.71,50.978,50.411,50.74,945337,0
2006-05-01,50.74,51.072,49.774,50.061,1031215,0
2006-05-02,50.215,50.789,50.141,50.446,1033148,0
2006-05-03,50.311,50.491,49.475,49.642,1880757,0
2006-05-04,49.838,49.948,49.483,49.767,1186291,0
2006-05-05,50.123,51.168,50.115,51.116,1280989,0
2006-05-08,51.081,51.195,50.919,51.023,1231505,0
2006-05-09,50.348,50.506,49.809,49.889,2358935,0
2006-05-10,49.694,50.695,49.673,50.68,1506227,0
2006-05-11,50.527,50.585,49.838,50.253,955124,0
2006-05-12,49.933,50.15,49.222,49.418,1366042,0
2006-05-15,49.038,50.02,49.038,49.889,1281127,0
2006-05-16,49.883,49.977,49.6,49.658,681507,0
2006-05-17,49.222,49.713,48.706,49.316,1760139,0
2006-05-18,48.665,49.838,48.665,49.243,1382857,0
2006-05-19,49.295,50.281,49.113,49.737,1828787,0
2006-05-22,49.752,50.471,49.555,49.933,1915491,0
2006-05-23,49.983,50.281,49.442,49.49,1517255,0
2006-05-24,49.329,49.789,48.767,49.46,1180645,0
2006-05-25,49.622,49.897,49.442,49.877,1118472,0
2006-05-26,50.078,50.513,49.964,50.464,1439096,0
2006-05-30,50.131,50.622,50.07,50.348,1378032,0
2006-05-31,50.348,51.434,50.348,50.863,1601480,0
2006-06-01,50.688,51.947,50.559,51.928,2421797,0
2006-06-02,52.052,52.514,51.768,52.456,1385753,0
2006-06-05,52.376,52.631,52.058,52.217,1936859,0
2006-06-06,52.271,52.358,51.653,52.137,1676605,0
2006-06-07,52.176,52.183,51.614,51.683,1121365,0
2006-06-08,51.683,52.376,51.55,52.146,2033347,0
2006-06-09,51.798,52.699,51.79,52.581,1212894,0
2006-06-12,52.646,52.937,52.416,52.603,1117508,0
2006-06-13,52.559,52.683,51.935,52.153,1760139,0
2006-06-14,52.16,52.16,51.275,51.645,938723,0
2006-06-15,51.688,51.987,51.289,51.836,1673294,0
2006-06-16,51.653,52.089,51.427,51.565,1674126,0
2006-06-19,51.731,51.747,50.825,51.081,1064847,0
2006-06-20,51.081,51.391,50.848,51.124,1134322,0
2006-06-21,51.124,51.267,50.622,50.956,1038799,0
2006-06-22,50.819,50.898,50.324,50.776,1300977,0
2006-06-23,50.68,51.101,50.455,50.585,851604,0
2006-06-26,50.658,51.037,50.48,50.695,854775,0
2006-06-27,50.724,51.253,50.695,50.839,1225991,0
2006-06-28,50.936,51.312,50.855,51.173,1144384,0
2006-06-29,51.47,51.79,50.911,51.216,2726703,0
2006-06-30,51.289,51.523,51.056,51.326,2156580,0
2006-07-03,51.508,51.892,51.362,51.836,789715,0
2006-07-05,51.683,51.987,51.573,51.841,1013572,0
2006-07-06,51.688,51.827,51.501,51.763,1343434,0
2006-07-07,51.79,52.538,51.768,52.276,1422008,0
2006-07-10,52.233,52.712,52.224,52.631,1407943,0
2006-07-11,52.559,53.204,52.559,53.14,1791018,0
2006-07-12,53.27,53.815,53.065,53.204,2074010,0
2006-07-13,53.11,53.821,53.105,53.22,1829335,0
2006-07-14,53.314,53.668,53.082,53.386,1795288,0
2006-07-17,53.48,54.026,53.372,53.8,1349228,0
2006-07-18,54.257,54.91,54.083,54.69,3113360,0
2006-07-19,54.764,55.381,54.592,55.157,1928722,0
2006-07-20,55.26,55.358,54.938,55.199,1664611,0
2006-07-21,55.68,55.692,55.3,55.577,2317996,0
2006-07-24,55.665,56.186,55.533,56.15,1810867,0
2006-07-25,56.15,56.534,56.107,56.404,1957944,0
2006-07-26,56.484,56.687,56.441,56.55,2351355,0
2006-07-27,56.876,56.947,56.035,56.043,1814586,0
2006-07-28,56.164,56.731,55.974,56.302,1510227,0
2006-07-31,56.055,56.542,55.882,55.935,1376382,0
2006-08-01,56.014,56.622,55.715,56.513,1550750,0
2006-08-02,56.477,56.752,56.317,56.57,1069124,0
2006-08-03,56.346,56.577,56.18,56.376,1337645,0
2006-08-04,56.577,56.665,56.18,56.513,920525,0
2006-08-07,56.513,56.702,55.831,55.902,1668197,0
2006-08-08,56.086,57.384,56.043,57.165,3092823,0
2006-08-09,57.297,57.82,57.001,57.158,1758899,0
2006-08-10,56.947,57.158,56.739,56.978,1566740,0
2006-08-11,56.613,56.788,56.295,56.426,964637,0
2006-08-14,56.731,56.913,56.529,56.622,1068846,0
2006-08-15,56.804,57.093,56.651,57.007,1013845,0
2006-08-16,57.165,57.455,56.02,56.086,1586456,0
2006-08-17,56.208,56.295,55.533,55.867,1425451,0
2006-08-18,55.867,56.577,55.861,56.195,1349913,0
2006-08-21,56.215,56.657,56.02,56.18,1326067,0
2006-08-22,56.295,56.622,56.215,56.584,1984552,0
2006-08-23,56.584,56.593,55.888,56.055,1258801,0
2006-08-24,56.259,56.441,55.969,56.143,869938,0
2006-08-25,55.831,56.077,55.802,55.918,1699763,0
2006-08-28,55.861,56.215,55.721,56.1,1452610,0
2006-08-29,56.077,56.135,55.728,55.824,1496994,0
2006-08-30,55.854,55.861,55.635,55.774,994412,0
2006-08-31,55.847,56.433,55.831,56.331,1703482,0
2006-09-01,56.331,56.542,56.15,56.253,1021153,0
2006-09-05,56.15,56.15,55.555,55.874,1211382,0
2006-09-06,55.555,56.1,55.347,55.807,1369212,0
2006-09-07,55.715,56.295,55.692,56.029,1598172,0
2006-09-08,55.642,56.693,55.642,56.665,994134,0
2006-09-11,56.534,57.348,56.504,57.31,2060363,0
2006-09-12,57.31,57.31,56.222,56.455,1731604,0
2006-09-13,56.455,56.969,56.014,56.884,1289948,0
2006-09-14,56.804,57.333,56.36,56.404,1559574,0
2006-09-15,56.637,57.001,56.593,56.86,1142041,0
2006-09-18,56.693,56.832,56.222,56.382,1233295,0
2006-09-19,56.404,56.731,56.317,56.57,1307319,0
2006-09-20,56.564,56.716,56.396,56.411,1233295,0
2006-09-21,56.396,56.441,56.006,56.36,792191,0
2006-09-22,56.346,56.455,55.861,55.867,1743044,0
2006-09-25,56.029,57.013,55.902,56.613,1493135,0
2006-09-26,56.884,56.92,56.477,56.608,1091180,0
2006-09-27,56.644,57.964,56.593,57.884,2232668,0
2006-09-28,57.877,58.037,57.367,57.689,1062784,0
2006-09-29,57.753,57.797,56.744,56.752,2044649,0
2006-10-02,56.86,57.811,56.86,57.527,1487347,0
2006-10-03,57.527,58.485,57.318,58.276,3022660,0
2006-10-04,58.182,58.385,57.942,58.363,1716302,0
2006-10-05,58.095,58.398,58.043,58.298,1379551,0
2006-10-06,58.378,58.538,57.913,58.493,1280851,0
2006-10-09,58.459,58.595,58.087,58.531,1256453,0
2006-10-10,58.58,59.444,58.538,59.401,1411392,0
2006-10-11,59.343,59.415,58.645,59.015,2014738,0
2006-10-12,59.073,59.16,58.546,59.045,1031489,0
2006-10-13,59.045,59.327,58.804,58.906,1118749,0
2006-10-16,58.915,59.769,58.915,59.761,1258109,0
2006-10-17,59.945,61.148,59.9,60.989,3461278,0
2006-10-18,61.3,62.049,61.258,61.923,3612081,0
2006-10-19,61.923,62.033,61.62,61.895,1665027,0
2006-10-20,62.064,62.271,61.555,61.883,2138382,0
2006-10-23,61.576,62.165,61.576,61.998,1746907,0
2006-10-24,61.083,61.991,61.076,61.816,2780189,0
2006-10-25,61.998,62.94,61.968,62.752,2447294,0
2006-10-26,62.723,62.953,62.526,62.709,1501681,0
2006-10-27,62.533,62.921,62.533,62.716,1393335,0
2006-10-30,63.014,63.014,62.584,62.832,1180365,0
2006-10-31,63.041,63.071,62.178,62.264,2135214,0
2006-11-01,62.431,62.845,62.049,62.533,2474863,0
2006-11-02,62.526,62.584,61.606,61.874,1449573,0
2006-11-03,61.612,61.73,60.932,61.126,1888335,0
2006-11-06,62.033,62.498,61.519,62.351,3246656,0
2006-11-07,62.351,62.621,62.232,62.303,1565639,0
2006-11-08,61.737,62.716,61.737,62.492,980352,0
2006-11-09,62.492,62.781,62.42,62.629,864284,0
2006-11-10,62.678,63.014,62.643,62.921,1488723,0
2006-11-13,62.897,63.803,62.758,63.579,3997771,0
2006-11-14,63.659,63.877,63.303,63.855,1699212,0
2006-11-15,63.803,64.296,63.776,64.277,1858975,0
2006-11-16,64.565,65.179,64.529,64.704,2488921,0
2006-11-17,64.419,64.87,64.319,64.82,1600375,0
2006-11-20,64.565,64.973,64.544,64.834,1236330,0
2006-11-21,64.565,64.726,64.5,64.586,1001718,0
2006-11-22,64.552,65.053,64.552,64.82,919012,0
2006-11-24,64.638,64.893,64.595,64.791,333585,0
2006-11-27,64.608,65.133,64.5,64.775,1685567,0
2006-11-28,64.68,65.253,64.248,65.228,1853323,0
2006-11-29,65.247,66.366,65.196,66.357,1630291,0
2006-11-30,66.148,66.439,65.844,66.248,1689700,0
2006-12-01,66.09,66.612,65.653,65.893,2091929,0
2006-12-04,66.293,66.806,66.117,66.742,1820927,0
2006-12-05,66.742,67.236,66.639,66.704,1650829,0
2006-12-06,66.685,67.061,66.439,66.829,1659789,0
2006-12-07,66.887,67.025,66.351,66.4,1310353,0
2006-12-08,66.4,66.647,66.076,66.183,1138597,0
2006-12-11,66.305,66.742,66.191,66.654,1012882,0
2006-12-12,66.742,67.033,66.374,66.945,1371692,0
2006-12-13,66.931,67.249,66.742,66.987,961052,0
2006-12-14,67.025,67.365,66.654,67.046,1827825,0
2006-12-15,67.04,67.176,66.814,67.176,1461980,0
2006-12-18,67.097,67.549,66.835,66.995,1185876,0
2006-12-19,67.097,67.786,67.04,67.636,1544824,0
2006-12-20,67.649,68.217,67.541,67.668,1076841,0
2006-12-21,67.62,67.932,67.344,67.468,809288,0
2006-12-22,67.503,67.577,67.061,67.321,927420,0
2006-12-26,67.321,67.589,67.212,67.461,463297,0
2006-12-27,67.794,67.829,67.321,67.482,570263,0
2006-12-28,67.3,67.628,66.981,66.987,724928,0
2006-12-29,66.968,67.264,66.865,66.975,847057,0
2007-01-03,66.975,67.772,66.806,67.454,1736979,0
2007-01-04,67.461,68.312,67.176,68.249,3524139,0
2007-01-05,67.903,67.968,66.219,66.567,3046503,0
2007-01-08,66.422,67.068,65.924,66.068,2263546,0
2007-01-09,66.139,66.465,65.683,66.022,1345918,0
2007-01-10,65.901,66.806,65.901,66.712,900259,0
2007-01-11,66.779,67.437,66.631,66.654,1404914,0
2007-01-12,66.453,66.597,65.514,65.625,1528009,0
2007-01-16,65.61,65.981,65.48,65.805,2095926,0
2007-01-17,65.942,65.942,65,65.837,2094138,0
2007-01-18,65.942,66.022,65.545,65.618,1446958,0
2007-01-19,65.474,66.044,65.292,66.036,1502230,0
2007-01-22,66.271,67.083,65.936,66.829,1839262,0
2007-01-23,66.829,67.083,66.597,66.806,1359286,0
2007-01-24,66.663,67.076,66.606,67.068,885655,0
2007-01-25,67.163,67.308,66.582,66.612,955678,0
2007-01-26,66.446,66.758,66.175,66.654,808048,0
2007-01-29,66.379,66.901,66.379,66.859,1307593,0
2007-01-30,67.133,67.468,66.859,67.17,1625051,0
2007-01-31,66.954,67.468,66.625,67.358,1747735,0
2007-02-01,67.12,68.721,67.068,68.642,2776606,0
2007-02-02,68.556,69.127,68.241,69.012,2087930,0
2007-02-05,68.846,71.19,68.7,70.877,4008105,0
2007-02-06,70.6,71.138,70.24,71.038,2888812,0
2007-02-07,70.654,71.124,70.311,71.038,1467359,0
2007-02-08,71.674,71.674,70.805,71.27,1664476,0
2007-02-09,71.384,71.819,70.913,71.183,1275476,0
2007-02-12,71.022,71.573,70.733,71.038,1521370,0
2007-02-13,71.311,72.262,70.893,72.197,1799849,0
2007-02-14,72.24,72.829,72.189,72.509,1498963,0
2007-02-15,72.537,72.545,71.979,71.993,1790600,0
2007-02-16,72.11,72.3,71.734,72.3,2126255,0
2007-02-20,71.463,72.545,71.463,72.422,1536826,0
2007-02-21,72.292,72.4,71.603,72.269,1577774,0
2007-02-22,72.139,72.886,71.864,72.502,1423521,0
2007-02-23,72.502,73.526,72.292,73.234,1552544,0
2007-02-26,74.222,76.317,73.995,74.612,1892680,0
2007-02-27,74.106,74.394,70.992,71.509,2102956,0
2007-02-28,71.509,72.524,70.782,71.638,2969171,0
2007-03-01,71.638,71.762,69.686,71.501,2565255,0
2007-03-02,71.415,71.501,69.823,69.823,2071113,0
2007-03-05,69.28,70.245,69.048,69.339,2190767,0
2007-03-06,69.52,70.245,69.339,69.999,2231293,0
2007-03-07,69.601,70.733,69.557,70.05,1607818,0
2007-03-08,70.235,71.095,70.05,71.006,2200000,0
2007-03-09,71.144,71.501,70.608,70.972,2728497,0
2007-03-12,70.853,72.001,70.853,71.894,1384649,0
2007-03-13,72.357,72.953,71.428,71.493,3474932,0
2007-03-14,71.463,72.102,70.565,71.814,2531793,0
2007-03-15,71.762,72.834,71.391,72.64,3296005,0
2007-03-16,72.649,73.206,72.087,72.387,3192069,0
2007-03-19,72.568,73.25,72.262,73.017,1402047,0
2007-03-20,73.197,74.063,72.486,74.063,1762618,0
2007-03-21,73.792,75.811,73.294,75.571,2738422,0
2007-03-22,75.571,75.795,74.946,75.548,2570530,0
2007-03-23,75.666,75.752,75.179,75.489,2003694,0
2007-03-26,75.257,75.715,74.955,75.621,2371352,0
2007-03-27,75.265,76.165,75.2,75.939,1625602,0
2007-03-28,75.521,76.013,75.384,75.534,1518220,0
2007-03-29,76.157,76.362,75.521,76.289,1724161,0
2007-03-30,76.355,76.99,75.489,76.114,2371201,0
2007-04-02,76.744,78.175,76.086,78.088,2208268,0
2007-04-03,78.27,78.945,77.958,78.828,2350852,0
2007-04-04,78.945,79.365,78.246,78.691,1721271,0
2007-04-05,78.697,80.06,78.391,79.292,1309802,0
2007-04-09,79.336,80.301,79.329,80.054,1222736,0
2007-04-10,79.981,80.235,79.554,80.017,1060164,0
2007-04-11,80.017,80.388,78.988,79.139,1804524,0
2007-04-12,79.075,79.112,78.016,78.82,1868728,0
2007-04-13,78.93,79.638,78.61,79.612,1777509,0
2007-04-16,79.793,80.683,79.48,80.618,1525939,0
2007-04-17,80.358,81.236,79.981,81.171,1864624,0
2007-04-18,81.099,82.1,80.78,81.876,2196763,0
2007-04-19,81.686,82.044,80.901,81.744,2299801,0
2007-04-20,82.477,82.716,81.831,82.628,2700734,0
2007-04-23,82.744,83.581,82.23,83.389,1634876,0
2007-04-24,83.073,83.833,82.846,83.638,1714787,0
2007-04-25,83.718,84.646,83.514,84.487,1428554,0
2007-04-26,85.451,85.451,83.398,83.5,1492228,0
2007-04-27,82.846,83.862,82.635,82.788,1689591,0
2007-04-30,83.092,83.675,82.077,82.077,1408908,0
2007-05-01,82.411,83.667,81.975,83.573,2327783,0
2007-05-02,83.608,84.393,83.477,84.194,953192,0
2007-05-03,84.367,84.815,83.885,84.468,1695487,0
2007-05-04,84.708,85.228,84.513,85.073,1230387,0
2007-05-07,85.252,86.404,85.082,86.109,1341776,0
2007-05-08,85.569,85.869,84.878,85.654,1593207,0
2007-05-09,85.543,85.981,85.195,85.963,1363833,0
2007-05-10,85.603,86.109,85.451,85.451,1746631,0
2007-05-11,85.67,86.041,85.235,85.869,1555657,0
2007-05-14,85.603,86.447,85.603,85.989,895304,0
2007-05-15,86.179,87.392,86.041,86.387,1271342,0
2007-05-16,86.688,86.964,86.154,86.706,1369626,0
2007-05-17,86.327,86.68,85.946,86.101,964500,0
2007-05-18,86.273,86.378,85.441,85.799,1796253,0
2007-05-21,85.895,85.972,85.065,85.329,1995321,0
2007-05-22,85.39,85.491,84.082,84.158,1873032,0
2007-05-23,84.53,84.878,82.913,82.999,1624727,0
2007-05-24,83.005,83.043,80.437,80.483,2627618,0
2007-05-25,80.635,81.281,79.59,80.46,1758246,0
2007-05-29,80.787,82.069,80.787,81.164,1550349,0
2007-05-30,80.802,82.062,80.483,81.759,1881769,0
2007-05-31,81.759,82.323,81.403,81.903,2219025,0
2007-06-01,81.474,82.392,80.889,81.448,1628453,0
2007-06-04,81.323,81.347,80.017,81.049,1477309,0
2007-06-05,80.59,81.292,79.786,79.8,2217092,0
2007-06-06,79.778,79.778,78.486,78.915,2086196,0
2007-06-07,78.486,78.937,75.455,75.673,4021859,0
2007-06-08,75.673,78.108,75.449,77.478,2893764,0
2007-06-11,77.261,79.677,77.104,79.075,2796181,0
2007-06-12,78.712,79.198,78.145,78.385,3182832,0
2007-06-13,79.059,80.025,78.553,79.619,1835674,0
2007-06-14,79.574,80.437,79.22,80.06,1664060,0
2007-06-15,80.816,81.839,80.757,81.498,2017003,0
2007-06-18,81.607,81.831,80.162,80.301,1367971,0
2007-06-19,79.93,80.2,79.016,79.183,2930718,0
2007-06-20,79.574,79.727,77.247,77.247,3817461,0
2007-06-21,76.977,79.008,76.825,78.546,2582304,0
2007-06-22,77.999,78.277,76.303,76.303,4034518,0
2007-06-25,76.258,78.246,76.171,77.717,3362581,0
2007-06-26,77.732,78.517,76.863,76.863,3158984,0
2007-06-27,76.107,77.754,75.707,77.748,2641420,0
2007-06-28,78.189,78.697,77.37,77.37,2329716,0
2007-06-29,77.529,78.233,76.898,77.878,1738235,0
2007-07-02,78.501,79.705,78.311,79.705,1619809,0
2007-07-03,79.51,80.162,78.325,78.98,979801,0
2007-07-05,78.712,79.502,77.513,78.77,1356392,0
2007-07-06,78.588,78.602,77.247,77.804,1371692,0
2007-07-09,77.682,77.804,77.05,77.347,2072495,0
2007-07-10,76.825,77.4,75.389,75.389,3070765,0
2007-07-11,75.542,76.601,75.33,76.543,1925689,0
2007-07-12,76.55,78.727,76.543,78.727,1975454,0
2007-07-13,78.517,80.139,78.255,79.981,1429588,0
2007-07-16,78.748,79.866,78.285,78.285,1557782,0
2007-07-17,78.285,78.965,77.682,78.182,1862694,0
2007-07-18,78.152,79.554,77.697,79.379,2194488,0
2007-07-19,79.416,80.683,78.777,79.597,2534775,0
2007-07-20,80.816,80.816,77.261,77.449,2943673,0
2007-07-23,78.189,78.654,77.572,78.06,1814022,0
2007-07-24,79.306,79.306,74.585,74.612,2478617,0
2007-07-25,76.673,76.673,73.458,75.076,2649952,0
2007-07-26,73.707,74.3,71.111,72.189,5761475,0
2007-07-27,71.894,73.103,70.978,70.978,2892075,0
2007-07-30,70.978,71.886,69.682,71.384,2595858,0
2007-07-31,72.509,77.478,72.184,72.517,3864889,0
2007-08-01,73.734,74.41,71.807,73.408,3264472,0
2007-08-02,73.221,74.802,72.937,74.474,2415222,0
2007-08-03,74.127,75.209,71.501,71.501,2922582,0
2007-08-06,70.727,75.489,70.727,75.163,3523998,0
2007-08-07,74.266,76.47,74.003,75.746,3774879,0
2007-08-08,71.552,76.644,71.038,74.504,4141129,0
2007-08-09,74.504,74.504,70.493,71.522,3621317,0
2007-08-10,71.166,72.973,70.235,71.086,3831119,0
2007-08-13,71.377,73.33,71.118,72.545,2025628,0
2007-08-14,72.908,73.081,71.262,71.726,1982072,0
2007-08-15,71.717,73.902,69.464,69.629,2559086,0
2007-08-16,69.497,70.674,66.698,70.013,4048909,0
2007-08-17,72.762,75.548,68.898,72.43,2796591,0
2007-08-20,72.728,73.074,71.144,72.32,1434136,0
2007-08-21,71.856,73.269,71.856,72.545,1903222,0
2007-08-22,73.394,74.424,72.834,74.242,1957119,0
2007-08-23,75.752,76.258,73.024,74.743,1780677,0
2007-08-24,74.923,76.383,73.823,76.253,1616918,0
2007-08-27,76.68,76.68,73.635,73.648,2669140,0
2007-08-28,73.168,73.83,71.819,71.993,2467421,0
2007-08-29,72.654,74.76,72.517,74.664,1915902,0
2007-08-30,73.852,75.076,73.764,74.281,1579840,0
2007-08-31,74.838,75.773,73.953,75.171,2290013,0
2007-09-04,75.731,76.986,74.996,76.362,1887092,0
2007-09-05,75.585,75.811,74.728,75.322,1797222,0
2007-09-06,74.083,77.24,74.083,77.11,1369761,0
2007-09-07,76.026,76.696,75.25,75.765,1710373,0
2007-09-10,76.229,76.412,74.996,75.621,1269270,0
2007-09-11,75.78,76.099,74.797,76.099,1248459,0
2007-09-12,76.043,76.664,75.673,76.258,2037204,0
2007-09-13,77.042,77.104,76.051,76.507,1859797,0
2007-09-14,76.389,77.058,75.826,76.68,1519044,0
2007-09-17,76.374,76.725,75.905,76.253,978972,0
2007-09-18,76.476,79.053,76.476,77.616,2314274,0
2007-09-19,78.224,79.502,77.848,79.212,1598862,0
2007-09-20,78.937,79.67,78.721,78.93,902744,0
2007-09-21,79.424,80.075,78.93,79.502,2023560,0
2007-09-24,79.519,80.352,79.248,79.51,951405,0
2007-09-25,79.112,80.155,78.972,79.634,1140347,0
2007-09-26,79.424,80.698,78.748,80.499,1121365,0
2007-09-27,79.248,81.213,79.248,80.2,1487068,0
2007-09-28,80.301,80.58,78.349,78.561,1424488,0
2007-10-01,78.945,80.048,78.501,80.048,952095,0
2007-10-02,79.981,80.147,79.198,79.627,1237705,0
2007-10-03,79.314,80.504,79.112,80.228,1663372,0
2007-10-04,80.337,82.013,79.538,81.759,1467907,0
2007-10-05,82.359,83.573,81.896,83.13,1978487,0
2007-10-08,83.137,83.463,82.035,82.521,724928,0
2007-10-09,83.726,84.878,82.586,84.14,1755311,0
2007-10-10,83.825,84.125,83.043,83.434,1037554,0
2007-10-11,84.14,84.403,82.826,83.318,1706238,0
2007-10-12,83.318,84.243,82.883,83.733,1217031,0
2007-10-15,83.754,84.065,82.188,82.788,2279677,0
2007-10-16,82.687,83.346,82.267,82.577,1227371,0
2007-10-17,83.441,83.573,81.569,82.455,1705969,0
2007-10-18,82.303,83.384,81.615,83.239,1200352,0
2007-10-19,82.695,83.529,81.355,81.386,1978621,0
2007-10-22,80.787,83.298,80.61,82.368,1851805,0
2007-10-23,82.702,82.869,81.839,82.31,1295324,0
2007-10-24,81.671,83.427,81.615,83.318,1921834,0
2007-10-25,83.55,85.603,83.21,85.441,3170013,0
2007-10-26,86.464,86.806,85.706,86.688,2530138,0
2007-10-29,86.688,87.669,86.585,86.836,2124736,0
2007-10-30,86.541,87.541,86.154,86.757,1400777,0
2007-10-31,87.49,87.696,86.145,86.958,1763060,0
2007-11-01,86.515,86.792,85.508,85.577,2977034,0
2007-11-02,85.603,86.62,85.065,86.101,2643861,0
2007-11-05,87.784,90.68,87.412,90.059,4600528,0
2007-11-06,87.255,89.862,87.255,89.624,3408634,0
2007-11-07,88.33,88.929,87.305,87.324,3176509,0
2007-11-08,87.757,89.179,87.052,88.662,3224316,0
2007-11-09,87.66,89.074,86.585,86.661,3632702,0
2007-11-12,85.374,86.541,83.746,84.14,4098378,0
2007-11-13,84.131,85.346,83.98,85.346,2823061,0
2007-11-14,85.706,86.241,84.893,85.39,2103395,0
2007-11-15,85.39,86.256,84.15,85.851,2721607,0
2007-11-16,86.799,86.863,84.337,85.39,4210740,0
2007-11-19,85.014,85.963,84.98,85.687,2971712,0
2007-11-20,85.998,86.738,85.491,86.428,2105855,0
2007-11-21,86.369,86.428,83.588,83.653,2734148,0
2007-11-23,84.403,84.403,82.774,83.521,976078,0
2007-11-26,83.693,84.562,82.731,83.02,2865045,0
2007-11-27,83.379,84.554,83.224,84.376,2904514,0
2007-11-28,84.878,86.109,84.284,86.109,2566757,0
2007-11-29,85.56,86.188,85.127,85.912,1876141,0
2007-11-30,85.654,86.885,85.654,86.721,2769655,0
2007-12-03,87.052,87.55,86.56,86.836,2033783,0
2007-12-04,86.49,87.854,86.334,87.114,1999300,0
2007-12-05,88.092,88.939,87.167,88.779,1912468,0
2007-12-06,88.742,88.929,87.506,88.929,1134185,0
2007-12-07,89.251,89.517,87.731,88.841,1353452,0
2007-12-10,88.921,88.974,87.952,88.26,1369348,0
2007-12-11,88.215,88.831,86.154,86.154,1717077,0
2007-12-12,88.26,88.592,84.497,85.466,4059887,0
2007-12-13,85.007,87.088,84.708,87.088,1919084,0
2007-12-14,87.412,87.412,84.74,84.783,1755596,0
2007-12-17,84.562,84.776,83.239,83.647,2141003,0
2007-12-18,84.445,85.312,84.14,85.082,1419523,0
2007-12-19,85.27,85.833,84.367,84.589,1553534,0
2007-12-20,85.032,86.334,84.546,86.195,1806178,0
2007-12-21,87.227,88.038,86.806,87.107,2493489,0
2007-12-24,87.42,87.731,86.941,87.097,344196,0
2007-12-26,87.002,87.227,86.395,86.56,517469,0
2007-12-27,86.412,87.696,86.179,86.266,1247492,0
2007-12-28,87.185,87.757,86.387,87.585,1212454,0
2007-12-31,87.107,87.541,86.068,86.706,1023140,0
2008-01-02,86.524,87.342,84.74,84.913,1957536,0
2008-01-03,85.329,86.524,85.212,85.603,1387049,0
2008-01-04,84.963,86.904,84.963,86.109,2013223,0
2008-01-07,86.706,89.624,86.541,89.5,2851479,0
2008-01-08,89.615,92.477,89.571,90.599,6123132,0
2008-01-09,90.177,91.468,89.871,91.468,2275575,0
2008-01-10,90.59,91.55,88.374,90.177,3368132,0
2008-01-11,88.143,90.78,87.784,90.239,2942423,0
2008-01-14,90.985,91.622,89.204,89.294,3032491,0
2008-01-15,88.365,89.653,87.002,87.002,3131004,0
2008-01-16,87.052,87.915,85.483,85.869,2493046,0
2008-01-17,85.963,85.963,81.128,81.394,4813304,0
2008-01-18,82.116,88.48,79.888,80.707,4032667,0
2008-01-22,77.247,79.133,74.902,77.798,5084469,0
2008-01-23,75.673,81.034,72.147,81.013,3876199,0
2008-01-24,80.889,80.977,78.292,78.493,3047676,0
2008-01-25,79.408,80.437,76.898,77.137,4043939,0
2008-01-28,77.129,78.537,76.303,77.58,2143618,0
2008-01-29,77.551,78.674,76.355,77.143,3255826,0
2008-01-30,77.442,78.007,75.773,76.019,4609204,0
2008-01-31,75.765,78.972,74.608,78.478,3669714,0
2008-02-01,78.61,79.714,77.812,79.488,2027887,0
2008-02-04,79.873,81.728,78.98,81.076,2308584,0
2008-02-05,79.814,80.532,76.883,76.883,2640826,0
2008-02-06,76.476,77.899,75.344,75.859,3713374,0
2008-02-07,75.297,76.936,74.939,76.434,2615842,0
2008-02-08,75.795,76.421,75.129,75.666,1917380,0
2008-02-11,75.628,77.682,75.311,77.589,2524807,0
2008-02-12,77.589,79.285,77.564,78.189,2548592,0
2008-02-13,78.945,79.727,78.378,78.972,2610696,0
2008-02-14,78.972,79.699,76.936,77.313,2412747,0
2008-02-15,77.11,77.893,76.47,77.253,2506681,0
2008-02-19,77.986,78.045,76.421,76.904,1768249,0
2008-02-20,76.928,77.338,75.606,77.087,1645384,0
2008-02-21,77.225,77.478,75.034,75.288,1804020,0
2008-02-22,75.746,75.891,74.489,75.811,2620596,0
2008-02-25,76.019,76.253,74.752,75.746,2894625,0
2008-02-26,75.528,77.196,75.105,77.196,2070533,0
2008-02-27,76.928,77.333,74.867,75.138,2494937,0
2008-02-28,74.728,75.955,74.063,75.715,2307464,0
2008-02-29,75.041,76.957,73.968,74.533,3111763,0
2008-03-03,74.721,76.744,74.608,76.5,3484468,0
2008-03-04,75.738,78.748,75.738,78.691,3647960,0
2008-03-05,78.712,80.04,78.06,79.046,3305146,0
2008-03-06,78.972,79.147,77.419,77.486,2200633,0
2008-03-07,77.03,77.181,75.826,76.52,2257015,0
2008-03-10,76.47,76.825,75.344,76.013,1706945,0
2008-03-11,77.572,78.712,76.962,78.66,2262753,0
2008-03-12,78.566,79.858,78.126,78.277,2538120,0
2008-03-13,77.333,79.329,76.744,79.024,2133020,0
2008-03-14,79.438,79.438,76.455,77.841,2985049,0
2008-03-17,76.55,78.14,76.063,77.521,2299836,0
2008-03-18,79.344,79.344,76.245,77.827,3131741,0
2008-03-19,78.705,79.075,76.051,76.051,2332133,0
2008-03-20,76.657,76.71,74.902,76.57,2764468,0
2008-03-24,76.752,77.827,75.265,75.914,1789092,0
2008-03-25,75.914,76.878,75.369,76.21,2474780,0
2008-03-26,75.787,77.682,75.652,77.275,1766260,0
2008-03-27,77.601,79.336,77.601,78.624,2320466,0
2008-03-28,79.096,79.8,78.205,78.391,1689424,0
2008-03-31,78.66,79.278,78.073,79.133,1586614,0
2008-04-01,79.408,80.308,78.588,80.09,1862939,0
2008-04-02,80.155,80.889,79.873,80.403,1293593,0
2008-04-03,80.329,81.315,79.836,80.802,1991488,0
2008-04-04,80.763,82.392,80.554,80.78,2023280,0
2008-04-07,81.055,81.061,79.612,80.06,1479671,0
2008-04-08,79.51,81.482,79.443,81.243,1644003,0
2008-04-09,81.128,81.896,80.403,80.889,1854298,0
2008-04-10,80.431,80.907,78.61,78.842,3485135,0
2008-04-11,78.405,79.828,78.305,79.212,1370816,0
2008-04-14,79.081,79.582,78.457,79.278,1253796,0
2008-04-15,79.473,79.693,78.561,79.329,1132217,0
2008-04-16,80.162,81.831,79.646,81.744,1940598,0
2008-04-17,81.622,83.108,81.467,82.913,1969654,0
2008-04-18,82.739,83.718,82.116,82.6,2018852,0
2008-04-21,82.31,82.803,81.491,82.767,1932361,0
2008-04-22,82.76,84.09,82.275,83.885,2211394,0
2008-04-23,83.622,85.141,83.622,84.09,2219976,0
2008-04-24,83.885,84.454,82.131,82.499,1847702,0
2008-04-25,85.423,85.423,81.949,82.131,2059079,0
2008-04-28,82.093,82.267,80.987,81.643,1999002,0
2008-04-29,81.801,81.816,80.532,81.268,2448571,0
2008-04-30,81.268,83.413,81.106,83.325,3086460,0
2008-05-01,83.043,83.871,82.209,82.971,2534106,0
2008-05-02,83.267,84.664,83.028,84.041,1776240,0
2008-05-05,83.043,84.006,82.716,83.224,1628335,0
2008-05-06,82.723,83.702,82.05,83.565,1342338,0
2008-05-07,82.723,83.702,82.084,82.23,840360,0
2008-05-08,82.259,83.325,81.599,82.556,1264156,0
2008-05-09,82.244,83.862,80.504,82.933,1188052,0
2008-05-12,82.956,83.998,82.658,83.939,1223877,0
2008-05-13,83.939,84.15,82.543,83.761,1884240,0
2008-05-14,83.595,84.478,83.101,84.403,1547151,0
2008-05-15,84.025,86.661,83.458,85.713,3964445,0
2008-05-16,85.176,86.515,84.878,86.404,2779909,0
2008-05-19,86.49,88.286,85.663,87.784,3148804,0
2008-05-20,87.366,88.788,87.366,88.418,3180079,0
2008-05-21,88.251,89.429,86.982,87.088,3187962,0
2008-05-22,87.2,88.708,86.785,88.505,2440367,0
2008-05-23,88.33,88.523,87.052,87.324,2988737,0
2008-05-27,87.028,88.662,87.01,88.365,1441787,0
2008-05-28,88.77,89.214,87.264,87.827,1362447,0
2008-05-29,87.837,88.514,87.043,87.634,1755193,0
2008-05-30,87.532,88.153,86.826,87.607,1553462,0
2008-06-02,87.607,87.731,86.541,87.052,1566656,0
2008-06-03,87.523,87.844,84.766,84.989,2976590,0
2008-06-04,85.082,86.706,85.022,86.541,2403730,0
2008-06-05,86.67,86.941,85.791,86.941,2033486,0
2008-06-06,86.515,86.792,85.202,85.431,2467660,0
2008-06-09,85.603,87.713,85.491,87.245,1243457,0
2008-06-10,86.62,88.374,86.231,88.143,2914141,0
2008-06-11,87.678,88.038,85.912,85.963,2447001,0
2008-06-12,85.963,86.806,85.74,86.223,1596487,0
2008-06-13,86.95,88.662,86.601,87.942,2151197,0
2008-06-16,87.55,87.924,86.541,87.793,975832,0
2008-06-17,87.889,88.392,86.836,87.079,1215556,0
2008-06-18,86.845,88.505,86.653,88.074,1905048,0
2008-06-19,87.392,88.877,87.167,88.61,2883696,0
2008-06-20,88.392,88.69,87.002,87.766,2362991,0
2008-06-23,88.197,89.331,87.784,89.116,2391764,0
2008-06-24,88.965,89.082,88.074,88.251,1916902,0
2008-06-25,88.4,88.994,87.915,88.654,1424885,0
2008-06-26,86.36,87.995,85.261,85.518,3249104,0
2008-06-27,85.627,86.266,84.497,85.398,3437350,0
2008-06-30,85.355,87.844,84.931,87.402,3209402,0
2008-07-01,86.661,88.681,85.989,87.942,2925364,0
2008-07-02,88.181,89.144,87.774,87.774,2004209,0
2008-07-03,88.33,88.654,87.079,87.412,1232616,0
2008-07-07,87.669,88.26,85.833,86.785,1527970,0
2008-07-08,86.826,87.55,85.014,86.033,2694142,0
2008-07-09,86.404,88.877,86.387,88.181,2424559,0
2008-07-10,88.444,88.61,87.774,88.488,1658438,0
2008-07-11,87.686,87.995,86.455,86.845,2553084,0
2008-07-14,87.185,87.696,85.928,86.126,1582341,0
2008-07-15,85.406,86.179,84.513,85.809,2933131,0
2008-07-16,85.74,86.282,83.384,83.871,2585357,0
2008-07-17,80.09,83.535,79.126,80.279,3654028,0
2008-07-18,82.069,83.989,79.888,80.235,4216460,0
2008-07-21,80.651,82.244,79.888,81.989,1781862,0
2008-07-22,81.259,83.259,80.795,81.548,1768413,0
2008-07-23,81.474,81.474,77.878,78.581,3341006,0
2008-07-24,78.094,78.602,75.644,77.225,3778379,0
2008-07-25,77.297,78.299,76.333,77.631,2926849,0
2008-07-28,77.338,78.93,77.024,77.529,1624137,0
2008-07-29,76.752,80.017,76.736,79.502,2176307,0
2008-07-30,79.371,80.147,78.907,79.93,3148578,0
2008-07-31,79.292,79.937,77.347,77.564,2261841,0
2008-08-01,78.168,78.378,75.36,75.534,3249993,0
2008-08-04,75.991,76.936,74.585,74.599,3954971,0
2008-08-05,75.218,76.65,73.975,75.377,2692643,0
2008-08-06,75.011,76.68,74.797,75.218,1491895,0
2008-08-07,75.011,76.448,74.127,74.897,1724100,0
2008-08-08,75.615,75.615,73.757,74.033,2244751,0
2008-08-11,74.075,75.311,73.422,74.504,2067858,0
2008-08-12,74.466,74.482,72.001,72.248,2314861,0
2008-08-13,72.154,73.33,72.038,73.168,2883160,0
2008-08-14,72.85,72.85,71.69,71.734,2379726,0
2008-08-15,71.834,73.19,71.166,72.946,3341190,0
2008-08-18,73.127,73.38,72.102,72.53,1599666,0
2008-08-19,72.08,72.995,72.08,72.43,1971666,0
2008-08-20,72.176,73.33,71.993,73.197,1662149,0
2008-08-21,72.959,75.121,72.778,74.797,2327345,0
2008-08-22,74.977,75.179,74.054,74.36,1187807,0
2008-08-25,74.018,74.955,73.692,74.626,1583946,0
2008-08-26,74.743,77.333,74.592,76.977,3105265,0
2008-08-27,77.143,77.616,76.65,77.152,1315431,0
2008-08-28,77.457,77.616,76.138,77.05,1111244,0
2008-08-29,76.84,77.087,74.802,75.003,1693199,0
2008-09-02,75.455,76.368,72.379,72.633,3694620,0
2008-09-03,73.002,73.241,71.283,72.248,2882765,0
2008-09-04,72.068,72.784,70.893,71.717,2314557,0
2008-09-05,71.291,72.937,69.876,70.259,3378912,0
2008-09-08,71.617,71.864,69.999,70.847,3017415,0
2008-09-09,71.698,74.626,68.265,68.7,4532055,0
2008-09-10,69.071,70.298,68.817,69.57,1896275,0
2008-09-11,69.57,71.174,67.794,71.058,2783790,0
2008-09-12,70.82,73.38,70.608,72.982,2117616,0
2008-09-15,70.658,71.993,70.1,70.179,3859077,0
2008-09-16,69.601,70.654,64.296,67.068,5185653,0
2008-09-17,66.044,66.4,62.485,63.325,5359757,0
2008-09-18,63.904,65.495,62.207,63.368,4915013,0
2008-09-19,63.666,68.613,61.677,66.191,4379529,0
2008-09-22,66.408,66.67,64.943,65.125,1634664,0
2008-09-23,65.125,66.726,64.926,65.154,2175674,0
2008-09-24,65.006,65.837,63.943,65.703,1621584,0
2008-09-25,66.044,68.671,65.588,67.88,2147954,0
2008-09-26,67.351,68.265,64.68,65.676,2024853,0
2008-09-29,64.994,65.936,60.778,61.534,3840638,0
2008-09-30,61.685,64.673,61.685,64.571,3448747,0
2008-10-01,63.877,64.638,62.629,63.833,1865065,0
2008-10-02,63.564,64.123,62.105,62.86,3121876,0
2008-10-03,63.398,65.116,62.651,62.86,2317409,0
2008-10-06,61.809,63.593,58.892,60.156,4663870,0
2008-10-07,60.59,61.851,57.268,57.527,3773531,0
2008-10-08,56.716,58.546,55.186,55.186,5817181,0
2008-10-09,55.352,56.521,53.212,53.256,4745362,0
2008-10-10,51.573,52.109,44.925,49.512,6696300,0
2008-10-13,50.839,56.542,49.403,56.542,3085227,0
2008-10-14,58.319,58.812,54.991,57.534,4611104,0
2008-10-15,56.55,56.55,53.184,53.32,4027557,0
2008-10-16,53.233,56.266,50.883,56.043,5263563,0
2008-10-17,55.861,61.219,54.65,58.652,4297564,0
2008-10-20,59.262,63.629,57.805,63.541,2912334,0
2008-10-21,63.136,63.136,58.935,59.488,3161986,0
2008-10-22,58.072,58.493,52.857,54.852,3787415,0
2008-10-23,55.09,58.499,53.146,57.673,3038591,0
2008-10-24,54.578,58.741,52.508,57.507,3676726,0
2008-10-27,58.812,58.812,53.233,53.509,2819584,0
2008-10-28,54.67,58.972,52.567,58.77,2658824,0
2008-10-29,59.182,61.163,57.254,57.833,2750075,0
2008-10-30,59.481,60.496,56.593,59.002,2384713,0
2008-10-31,57.447,60.069,55.794,56.622,2817826,0
2008-11-03,56.622,57.732,55.293,57.434,1759587,0
2008-11-04,58.863,60.873,58.167,59.698,2331070,0
2008-11-05,60.032,62.027,57.05,57.26,2946553,0
2008-11-06,57.122,57.673,54.213,55.26,1932797,0
2008-11-07,55.513,58.661,54.592,58.109,1823777,0
2008-11-10,59.233,59.233,55.621,56.731,2049338,0
2008-11-11,55.882,57.587,54.938,56.521,1254364,0
2008-11-12,55.649,56.186,54.592,55.033,1703596,0
2008-11-13,55.352,60.083,53.683,60.083,2824252,0
2008-11-14,58.412,60.939,57.318,58.029,2267409,0
2008-11-17,57.098,59.073,55.432,56.853,2408770,0
2008-11-18,56.455,57.601,55.213,57.406,3265114,0
2008-11-19,57.406,59.706,56.773,56.773,3057787,0
2008-11-20,55.981,59.407,55.149,55.854,4335932,0
2008-11-21,57.115,62.216,55.969,62.216,5655881,0
2008-11-24,62.303,63.535,60.416,61.628,4708827,0
2008-11-25,62.789,63.087,59.589,60.932,2942479,0
2008-11-26,59.916,61.369,59.022,60.865,2341795,0
2008-11-28,60.996,61.795,60.396,61.737,628963,0
2008-12-01,60.387,60.932,58.863,58.863,2327432,0
2008-12-02,59.589,60.363,58.725,60.185,2261903,0
2008-12-03,58.942,61.048,58.531,60.838,3230754,0
2008-12-04,60.236,61.076,58.059,59.242,3443198,0
2008-12-05,58.412,60.468,56.063,60.292,3492456,0
2008-12-08,61.126,61.663,58.218,59.356,3022753,0
2008-12-09,59.226,59.529,57.558,57.928,2455663,0
2008-12-10,58.732,59.022,57.367,58.682,2218384,0
2008-12-11,58.465,60.097,58.043,58.515,2757756,0
2008-12-12,57.001,59.516,56.993,59.154,1913850,0
2008-12-15,59.509,59.516,57.659,58.493,1792551,0
2008-12-16,58.849,60.308,57.797,59.916,2704718,0
2008-12-17,59.314,59.755,58.19,58.741,1316597,0
2008-12-18,59.037,60.574,58.435,59.109,2797238,0
2008-12-19,59.545,60.846,59.147,59.386,2334135,0
2008-12-22,59.212,60.337,58.472,59.473,1672626,0
2008-12-23,59.689,59.957,58.304,58.565,1360250,0
2008-12-24,58.588,59.189,58.435,59.109,314439,0
2008-12-26,59.581,60.097,59.031,59.284,409847,0
2008-12-29,59.327,59.481,58.538,59.276,856566,0
2008-12-30,59.667,59.923,59.182,59.698,1007887,0
2008-12-31,60.091,60.846,59.916,60.308,1438965,0
2009-01-02,60.726,61.651,60.132,61.44,1443869,0
2009-01-05,61.423,62.686,61.154,61.982,2175374,0
2009-01-06,62.07,62.832,60.489,60.939,2546958,0
2009-01-07,60.185,61.134,59.801,60.164,2588275,0
2009-01-08,60.104,60.562,59.561,60.171,2069249,0
2009-01-09,59.291,59.291,56.927,58.123,4156082,0
2009-01-12,58.268,59.073,58.254,58.63,1982934,0
2009-01-13,58.732,58.732,55.902,56.302,2755849,0
2009-01-14,55.548,55.902,54.112,55.273,3196362,0
2009-01-15,55.287,55.736,53.843,55.26,2480359,0
2009-01-16,55.895,56.797,55.025,55.94,2155534,0
2009-01-20,55.802,57.994,55.454,56.811,3694778,0
2009-01-21,57.495,57.615,55.105,56.484,2659726,0
2009-01-22,55.584,56.725,55.273,56.127,2473913,0
2009-01-23,55.26,56.687,54.585,56.31,1958966,0
2009-01-26,56.725,58.45,56.49,57.805,2044499,0
2009-01-27,58.19,58.19,57.093,57.805,1619286,0
2009-01-28,58.116,58.762,57.39,57.913,1939562,0
2009-01-29,57.137,58.029,55.895,56.245,2807074,0
2009-01-30,56.186,57.013,55.178,55.395,2595220,0
2009-02-02,53.335,54.067,53.132,53.233,3538195,0
2009-02-03,53.184,53.944,51.508,53.545,3602394,0
2009-02-04,54.039,54.147,51.892,53.14,3756909,0
2009-02-05,52.015,53.728,51.935,52.85,2877259,0
2009-02-06,52.66,54.127,51.763,53.894,4232717,0
2009-02-09,53.61,53.889,52.443,52.631,2526478,0
2009-02-10,52.328,52.826,50.998,51.195,2461892,0
2009-02-11,51.34,51.79,50.732,51.362,2042733,0
2009-02-12,50.136,51.007,49.25,50.324,2852659,0
2009-02-13,50.506,51.406,50.005,50.767,1990693,0
2009-02-17,50.585,50.998,49.354,50.318,4045914,0
2009-02-18,50.758,50.789,49.46,49.818,2779685,0
2009-02-19,50.078,51.312,49.883,50.42,2049795,0
2009-02-20,49.521,50.383,48.578,49.071,3301308,0
2009-02-23,49.442,49.809,47.495,47.896,2906453,0
2009-02-24,48.366,49.627,47.982,49.512,2521812,0
2009-02-25,49.062,50.311,48.784,49.673,2902495,0
2009-02-26,50.035,50.927,49.541,49.614,2923443,0
2009-02-27,48.713,50.02,47.633,48.887,2480198,0
2009-03-02,48.119,49.627,47.386,47.445,2599214,0
2009-03-03,47.763,48.482,45.361,45.733,2900947,0
2009-03-04,46.272,47.532,45.943,46.786,2402414,0
2009-03-05,45.978,46.138,45.013,46.03,2959952,0
2009-03-06,46.351,47.669,44.998,46.081,2550657,0
2009-03-09,46.051,46.51,44.028,44.404,2893697,0
2009-03-10,45.052,46.03,44.687,45.661,3226874,0
2009-03-11,45.864,45.906,44.484,44.551,3294135,0
2009-03-12,44.652,44.797,43.57,44.333,3435231,0
2009-03-13,44.579,44.813,43.433,43.911,3604767,0
2009-03-16,44.303,45.725,44.284,45.298,3359060,0
2009-03-17,45.407,46.53,44.615,46.53,2599306,0
2009-03-18,46.319,48.832,45.61,48.466,4272682,0
2009-03-19,48.586,49.475,48.337,48.991,2480690,0
2009-03-20,49.031,49.737,48.447,48.64,2004042,0
2009-03-23,49.135,50.223,48.76,50.223,1170518,0
2009-03-24,49.795,50.099,48.872,48.887,1521672,0
2009-03-25,49.019,49.635,48.025,48.619,1378680,0
2009-03-26,48.895,50.005,48.01,49.933,1538533,0
2009-03-27,49.092,49.673,49.013,49.329,1013931,0
2009-03-30,48.433,49.085,47.816,48.553,1474090,0
2009-03-31,48.823,50.052,48.626,49.396,1922627,0
2009-04-01,49,50.052,48.8,49.838,2280246,0
2009-04-02,50.592,51.124,49.512,50.52,1765622,0
2009-04-03,50.446,50.767,49.752,50.215,1638633,0
2009-04-06,49.694,50.215,49.163,49.498,1424715,0
2009-04-07,48.815,50.052,48.626,49.222,1878664,0
2009-04-08,49.475,49.475,48.177,49.135,2207544,0
2009-04-09,50.012,50.07,47.582,47.763,3244482,0
2009-04-13,47.72,47.816,46.552,46.748,2638685,0
2009-04-14,46.359,47.008,45.986,46.414,1784208,0
2009-04-15,46.392,47.554,46.392,47.481,1958492,0
2009-04-16,47.648,48.721,47.045,48.498,3082262,0
2009-04-17,48.706,49.622,48.229,49.469,2152416,0
2009-04-20,48.895,49.368,48.307,48.331,1725558,0
2009-04-21,48.533,48.713,47.823,47.975,2154595,0
2009-04-22,47.574,47.742,47.039,47.177,1949446,0
2009-04-23,47.278,47.314,46.488,47.039,2161246,0
2009-04-24,47.272,47.488,46.066,46.431,2330684,0
2009-04-27,46.858,47.488,46.399,46.929,4309096,0
2009-04-28,46.82,47.033,46.326,46.632,3350895,0
2009-04-29,47.024,47.445,46.567,47.177,2032214,0
2009-04-30,47.59,47.698,46.377,46.988,3099909,0
2009-05-01,47.081,48.533,46.952,48.533,7158678,0
2009-05-04,49.019,51.565,48.526,51.565,5333807,0
2009-05-05,51.377,52.263,51.108,52.074,3533984,0
2009-05-06,52.488,53.053,52.035,53.024,2922881,0
2009-05-07,53.502,54.257,52.937,54.105,3116669,0
2009-05-08,54.513,55.483,53.881,54.192,3219553,0
2009-05-11,53.96,53.96,52.603,53.283,2638289,0
2009-05-12,53.865,54.06,52.985,53.908,2941198,0
2009-05-13,53.401,54.756,53.191,53.545,5050331,0
2009-05-14,53.721,53.944,52.271,53.372,3005282,0
2009-05-15,53.059,53.632,52.631,53.263,4677280,0
2009-05-18,53.632,53.728,52.052,53.351,2989167,0
2009-05-19,53.228,54.771,53.228,54.227,2769795,0
2009-05-20,54.69,55.213,53.605,53.743,3014716,0
2009-05-21,53.596,53.668,52.052,52.304,2595588,0
2009-05-22,52.304,53.097,52.255,52.653,1985883,0
2009-05-26,52.531,53.495,51.645,53.495,1604760,0
2009-05-27,53.495,53.61,52.4,52.603,1375663,0
2009-05-28,52.653,53.661,52.362,53.452,1581961,0
2009-05-29,53.77,54.346,53.184,54.133,1449473,0
2009-06-01,54.69,55.807,54.364,55.715,2140512,0
2009-06-02,55.621,56.15,54.529,54.829,1959142,0
2009-06-03,54.786,54.969,53.212,53.785,1535626,0
2009-06-04,54.154,54.306,53.632,54.002,1282830,0
2009-06-05,54.329,54.858,53.445,53.809,1415808,0
2009-06-08,53.618,54.265,52.891,53.32,1661488,0
2009-06-09,53.545,54.067,52.985,53.292,1757728,0
2009-06-10,53.32,54.306,53.32,54.052,1456063,0
2009-06-11,53.996,55.926,53.756,55.141,1909876,0
2009-06-12,55.003,57.073,54.372,56.759,2194462,0
2009-06-15,56.201,56.45,54.722,55.308,1386722,0
2009-06-16,55.373,56.135,55.09,55.483,2076572,0
2009-06-17,55.483,55.935,54.635,55.293,1482225,0
2009-06-18,55.736,56.897,55.438,56.702,1654370,0
2009-06-19,56.89,57.153,55.692,55.768,3599746,0
2009-06-22,55.699,56.253,55.149,55.665,1849983,0
2009-06-23,55.584,55.584,54.69,54.969,1392636,0
2009-06-24,55.221,55.728,54.25,54.802,1575661,0
2009-06-25,55.794,56.6,54.952,56.23,3231342,0
2009-06-26,56.1,56.23,55.403,55.446,4135102,0
2009-06-29,55.592,56.897,55.497,56.752,1923428,0
2009-06-30,56.86,56.86,55.815,56.237,1865300,0
2009-07-01,56.39,57.088,56.259,56.716,1106933,0
2009-07-02,56.253,56.253,54.177,54.177,1265076,0
2009-07-06,54.026,55.426,53.793,54.749,1455638,0
2009-07-07,54.571,54.67,52.959,53.018,1410945,0
2009-07-08,53.43,54.105,52.725,53.154,1800158,0
2009-07-09,53.169,53.625,52.496,53.27,1168410,0
2009-07-10,52.891,53.407,52.523,52.747,1434785,0
2009-07-13,52.747,53.618,52.421,53.502,1234339,0
2009-07-14,53.676,54.352,53.32,54.279,1787410,0
2009-07-15,54.592,54.858,53.829,54.829,2085822,0
2009-07-16,54.829,55.01,53.952,54.873,1303325,0
2009-07-17,54.881,54.89,53.8,54.306,1228558,0
2009-07-20,53.328,55.395,52.058,55.332,2639264,0
2009-07-21,55.483,56.477,55.347,56.288,2035537,0
2009-07-22,55.962,56.369,55.367,56.043,1581497,0
2009-07-23,55.759,57.979,55.759,57.594,2370463,0
2009-07-24,57.447,58.797,57.376,58.732,1596868,0
2009-07-27,58.749,58.951,57.933,58.224,1451551,0
2009-07-28,57.587,58.372,56.955,57.702,1902086,0
2009-07-29,57.47,57.999,56.86,57.549,1447759,0
2009-07-30,58.014,59.081,57.913,58.574,1769148,0
2009-07-31,58.775,58.978,58.218,58.276,1613815,0
2009-08-03,58.849,59.132,58.131,58.749,1376755,0
2009-08-04,57.716,58.689,56.462,56.765,2123791,0
2009-08-05,56.797,56.797,55.476,56.127,1752375,0
2009-08-06,55.989,57.421,55.867,57.237,2533568,0
2009-08-07,57.695,57.971,57.13,57.217,1372785,0
2009-08-10,56.68,56.765,55.779,56.57,732180,0
2009-08-11,56.521,57.478,56.288,57.158,1292712,0
2009-08-12,57.041,58.42,56.86,57.877,1577050,0
2009-08-13,57.942,58.109,57.13,57.892,1316613,0
2009-08-14,57.906,58.232,57.041,57.354,1395728,0
2009-08-17,57.013,57.073,56.186,56.693,1625259,0
2009-08-18,56.68,57.398,56.521,57.348,1602225,0
2009-08-19,56.978,58.203,56.927,57.702,2375470,0
2009-08-20,57.842,58.065,57.558,57.899,1309943,0
2009-08-21,58.116,59.429,58.007,59.327,1512328,0
2009-08-24,59.407,59.769,58.863,59.284,1612444,0
2009-08-25,59.284,59.734,59.197,59.335,2304951,0
2009-08-26,59.116,59.45,58.546,58.762,1763315,0
2009-08-27,58.531,58.696,57.825,58.218,1968204,0
2009-08-28,58.276,58.538,57.534,57.999,2361452,0
2009-08-31,57.933,57.933,57.001,57.31,1192680,0
2009-09-01,56.963,57.913,56.963,57.186,2088310,0
2009-09-02,57.158,57.421,56.752,56.939,1224370,0
2009-09-03,57.013,57.681,57.013,57.659,1334199,0
2009-09-04,57.82,57.892,57.39,57.732,1191415,0
2009-09-08,57.987,57.987,57.354,57.695,1204588,0
2009-09-09,57.702,57.709,57.001,57.28,1841742,0
2009-09-10,57.274,57.274,56.529,56.644,1914949,0
2009-09-11,56.906,56.906,56.281,56.36,1686459,0
2009-09-14,56.266,57.013,56.1,56.939,2004777,0
2009-09-15,56.868,57.056,56.237,56.934,2509857,0
2009-09-16,57.122,58.072,56.797,58.059,2304491,0
2009-09-17,57.761,58.182,57.558,57.732,1847964,0
2009-09-18,58.45,58.951,57.87,58.682,2764647,0
2009-09-21,58.459,58.828,57.608,58.465,1828285,0
2009-09-22,58.407,58.618,58.029,58.347,1274322,0
2009-09-23,58.116,59.284,58.116,58.19,1326482,0
2009-09-24,58.412,58.835,57.761,57.906,1111481,0
2009-09-25,57.695,58.037,57.527,57.574,699116,0
2009-09-28,57.702,58.254,57.62,57.892,679408,0
2009-09-29,57.892,58.515,57.673,58.372,1805520,0
2009-09-30,58.29,58.363,57.527,57.933,1682798,0
2009-10-01,57.486,57.549,56.339,56.455,1507607,0
2009-10-02,55.981,56.346,55.861,56.135,1532271,0
2009-10-05,56.404,57.376,55.874,57.107,1791538,0
2009-10-06,57.237,57.753,56.839,57.47,1959333,0
2009-10-07,57.122,57.507,56.978,57.268,1153353,0
2009-10-08,57.297,57.58,57.013,57.209,1854849,0
2009-10-09,57.398,58.493,57.398,57.842,2931002,0
2009-10-12,57.899,58.363,57.761,58.051,1312493,0
2009-10-13,57.805,58.072,57.093,57.174,1343815,0
2009-10-14,57.558,57.653,56.781,57.181,1464473,0
2009-10-15,56.752,58.378,56.752,58.145,2135627,0
2009-10-16,57.768,58.696,57.527,58.499,1447328,0
2009-10-19,58.341,58.884,58.298,58.741,2103059,0
2009-10-20,58.9,59.356,57.601,58.037,1053094,0
2009-10-21,58.043,59.35,57.892,58.58,1627088,0
2009-10-22,58.398,58.994,57.673,58.682,1772237,0
2009-10-23,58.661,58.682,57.158,57.52,1388439,0
2009-10-26,57.502,58.391,56.739,56.884,1608369,0
2009-10-27,57.001,57.629,56.6,56.86,1501766,0
2009-10-28,56.86,57.186,56.035,56.323,2025050,0
2009-10-29,56.45,57.073,55.969,56.984,1191418,0
2009-10-30,56.92,57.137,55.541,55.657,1959926,0
2009-11-02,55.854,56.557,55.467,56.006,1523313,0
2009-11-03,56.006,56.047,55.206,55.323,1575532,0
2009-11-04,56.215,56.369,55.332,55.728,1561873,0
2009-11-05,56.127,56.497,55.759,56.353,1148570,0
2009-11-06,56.484,56.484,55.513,55.867,1130401,0
2009-11-09,55.91,56.281,55.476,56.281,1028548,0
2009-11-10,56.006,56.797,56.006,56.245,1165999,0
2009-11-11,56.55,56.693,55.962,56.266,960717,0
2009-11-12,56.266,56.744,55.657,55.707,793127,0
2009-11-13,55.787,57.181,55.411,57.05,2316054,0
2009-11-16,57.201,58.029,57.137,57.797,1530578,0
2009-11-17,57.805,57.92,57.478,57.615,651997,0
2009-11-18,57.463,57.646,56.978,57.107,1006033,0
2009-11-19,56.797,57.013,56.035,56.45,1318373,0
2009-11-20,56.237,56.687,56.014,56.433,1200162,0
2009-11-23,56.781,57.653,56.781,57.268,696809,0
2009-11-24,57.398,57.673,57.034,57.502,920218,0
2009-11-25,57.549,58.254,57.354,58.079,722518,0
2009-11-27,57.093,57.52,56.657,56.947,484381,0
2009-11-30,57.001,57.478,56.765,57.056,1611564,0
2009-12-01,57.486,58.828,57.217,58.797,2013759,0
2009-12-02,58.849,59.714,58.682,59.14,1745207,0
2009-12-03,59.219,59.601,58.661,58.804,1610007,0
2009-12-04,59.327,59.626,57.406,58.372,2142569,0
2009-12-07,58.472,59.189,58.372,58.87,1441773,0
2009-12-08,58.637,58.93,58.101,58.705,1624600,0
2009-12-09,58.709,58.762,58.304,58.675,1026029,0
2009-12-10,59.015,59.553,58.624,59.306,1849893,0
2009-12-11,59.394,60.292,59.254,60.258,1404166,0
2009-12-14,60.435,61.027,60.435,60.766,1677445,0
2009-12-15,60.496,60.7,59.82,60.212,1474200,0
2009-12-16,60.539,60.539,59.594,59.74,1388067,0
2009-12-17,59.516,60.46,59.327,60.018,2157616,0
2009-12-18,58.762,60.396,58.762,60.244,3977726,0
2009-12-21,60.548,61.12,60.275,60.946,1656238,0
2009-12-22,61.12,61.258,60.018,60.124,1468248,0
2009-12-23,60.14,60.405,59.886,60.076,1114135,0
2009-12-24,60.196,60.634,60.196,60.539,358149,0
2009-12-28,60.568,60.75,60.324,60.468,926887,0
2009-12-29,60.72,60.778,60.337,60.405,709822,0
2009-12-30,60.124,60.562,60.043,60.269,747425,0
2009-12-31,60.503,60.503,59.356,59.371,909474,0
2010-01-04,59.553,60.018,59.306,59.594,1446503,0
2010-01-05,59.689,59.706,58.298,58.645,1565171,0
2010-01-06,58.611,59.01,58.341,58.942,1394839,0
2010-01-07,58.732,58.783,58.218,58.239,1714284,0
2010-01-08,58.312,58.45,57.47,57.681,2265661,0
2010-01-11,58.022,59.147,57.854,58.797,2750272,0
2010-01-12,59.321,59.575,58.906,59.284,2450488,0
2010-01-13,59.276,60.22,59.242,60.124,1504201,0
2010-01-14,60.116,60.275,59.594,60.069,1331453,0
2010-01-15,59.886,59.937,58.709,59.378,2645056,0
2010-01-19,59.327,59.626,58.669,59.601,1212935,0
2010-01-20,59.45,59.45,58.079,58.804,1721469,0
2010-01-21,59.182,60.018,57.527,57.854,3397102,0
2010-01-22,57.847,57.899,56.934,56.978,1982269,0
2010-01-25,57.455,57.486,56.411,57.115,1621054,0
2010-01-26,57.013,57.709,56.657,57.534,1776407,0
2010-01-27,57.527,57.527,56.382,57.107,1422633,0
2010-01-28,57.194,57.333,55.918,55.935,2201646,0
2010-01-29,56.215,56.455,55.3,55.358,3468568,0
2010-02-01,55.584,56.173,55.062,56.029,1907386,0
2010-02-02,56.068,57.842,55.577,57.153,2329691,0
2010-02-03,57.31,57.987,57.153,57.847,2222267,0
2010-02-04,57.367,58.167,55.888,55.94,3169949,0
2010-02-05,55.838,56.014,54.786,55.926,2607040,0
2010-02-08,55.895,56.116,55.293,55.347,1370514,0
2010-02-09,55.071,55.815,54.802,55.323,2944116,0
2010-02-10,56.376,56.376,55.098,55.621,2696266,0
2010-02-11,55.665,56.417,55.12,56.259,2971238,0
2010-02-12,55.513,56.029,55.352,55.962,2251003,0
2010-02-16,56.417,57.31,56.259,57.304,1431572,0
2010-02-17,57.629,57.689,56.468,56.773,2586234,0
2010-02-18,56.651,57.13,56.369,56.613,2034807,0
2010-02-19,56.281,57.181,56.143,57.13,2445324,0
2010-02-22,57.439,57.439,56.302,56.382,1501322,0
2010-02-23,56.36,56.504,55.787,56.15,1609402,0
2010-02-24,56.18,56.18,54.91,55.665,1952816,0
2010-02-25,55.113,55.541,54.592,55.513,1698173,0
2010-02-26,55.438,55.686,55.041,55.113,2002348,0
2010-03-01,55.186,56.693,55.113,56.417,1858255,0
2010-03-02,56.68,57.107,56.68,56.913,2539314,0
2010-03-03,56.913,57.05,56.331,56.462,1627957,0
2010-03-04,56.39,56.788,56.055,56.759,1541079,0
2010-03-05,56.788,57.775,56.577,57.638,2043611,0
2010-03-08,57.653,57.811,57.515,57.709,1488773,0
2010-03-09,57.558,57.732,57.237,57.434,1728775,0
2010-03-10,57.326,57.725,57.231,57.689,1386806,0
2010-03-11,57.52,57.892,57.268,57.892,1043103,0
2010-03-12,57.942,57.942,56.687,56.765,989530,0
2010-03-15,56.846,57.254,56.521,57.174,1018966,0
2010-03-16,57.274,58.312,56.89,58.224,1372453,0
2010-03-17,58.263,58.507,57.87,58.459,1780112,0
2010-03-18,58.355,58.355,57.615,58.304,2141822,0
2010-03-19,58.283,58.696,58.123,58.538,2653519,0
2010-03-22,58.326,58.669,57.928,57.971,1561699,0
2010-03-23,58.051,58.42,57.847,58.087,1323180,0
2010-03-24,58.037,58.037,57.421,57.455,1120848,0
2010-03-25,57.455,57.956,56.947,57.594,2692950,0
2010-03-26,57.567,58.385,57.406,58.239,1860333,0
2010-03-29,58.472,59.306,58.444,59.203,1308916,0
2010-03-30,59.103,59.567,58.935,59.523,1329290,0
2010-03-31,59.168,59.386,58.588,59.015,1229978,0
2010-04-01,59.314,59.957,59.219,59.721,1082900,0
2010-04-05,59.734,59.734,58.095,59.203,3787286,0
2010-04-06,59.045,61.178,58.709,60.989,3044742,0
2010-04-07,60.778,60.878,59.284,59.561,3265269,0
2010-04-08,59.444,59.667,59.073,59.465,1840503,0
2010-04-09,59.444,59.755,58.82,59.674,1204627,0
2010-04-12,59.747,60.104,59.509,59.641,1072535,0
2010-04-13,59.567,59.567,58.863,59.242,1792282,0
2010-04-14,59.327,59.661,58.77,59.037,2067617,0
2010-04-15,59.116,59.212,58.531,58.804,1776765,0
2010-04-16,58.762,58.935,57.956,58.175,1881140,0
2010-04-19,58.043,58.485,57.825,58.435,1554726,0
2010-04-20,58.696,59.269,58.574,59.269,1356253,0
2010-04-21,59.189,59.626,59.132,59.488,1787277,0
2010-04-22,59.233,59.641,58.844,59.545,1933040,0
2010-04-23,59.35,59.698,59.037,59.689,1292837,0
2010-04-26,59.667,59.893,59.269,59.291,0,0
2010-04-27,58.884,59.589,58.167,58.298,1420768,0
2010-04-28,58.661,58.812,57.825,57.999,2710747,0
2010-04-29,58.195,58.87,57.789,58.435,1299962,0
2010-04-30,58.538,59.401,58.218,58.972,1935132,0
2010-05-03,59.154,59.457,58.835,59.176,1584374,0
2010-05-04,58.762,58.82,57.502,57.775,1415030,0
2010-05-05,57.47,58.029,57.013,57.447,1569391,0
2010-05-06,57.367,57.549,52.668,55.57,3450500,0
2010-05-07,55.57,55.824,54.257,54.983,3827866,0
2010-05-10,56.222,56.222,55.041,55.612,2830415,0
2010-05-11,55.199,56.993,54.975,56.317,2192298,0
2010-05-12,56.208,57.502,56.208,57.289,2016154,0
2010-05-13,57.065,57.877,56.455,57.073,2204693,0
2010-05-14,56.739,57.073,55.969,56.164,2081601,0
2010-05-17,56.273,56.426,55.601,56.201,2104386,0
2010-05-18,56.295,56.657,55.728,55.824,1996835,0
2010-05-19,55.721,56.068,55.403,55.715,1736578,0
2010-05-20,54.698,55.411,54.083,54.22,1859002,0
2010-05-21,53.683,54.443,52.906,54.12,2816174,0
2010-05-24,53.821,54.513,53.422,53.538,1831799,0
2010-05-25,52.523,52.922,51.71,52.826,2416751,0
2010-05-26,53.228,53.632,52.811,53.082,2107957,0
2010-05-27,53.487,55.003,53.401,55.003,2256465,0
2010-05-28,55.149,55.315,54.17,54.458,3130789,0
2010-06-01,54.364,54.635,53.053,53.125,2371908,0
2010-06-02,53.407,53.923,53.009,53.881,2142370,0
2010-06-03,54.154,54.364,53.901,54.083,2606152,0
2010-06-04,53.401,53.414,52.043,52.224,4262685,0
2010-06-07,52.408,53.256,52.24,52.488,2395814,0
2010-06-08,52.35,52.966,52.13,52.805,2904837,0
2010-06-09,53.161,53.27,52.271,52.421,2447835,0
2010-06-10,53.031,53.357,52.85,53.263,2058148,0
2010-06-11,52.747,54.048,52.638,53.968,2356552,0
2010-06-14,54.554,54.945,53.908,54.483,1913907,0
2010-06-15,54.829,55.707,54.664,55.707,1560575,0
2010-06-16,55.358,56.671,55.126,56.208,2038145,0
2010-06-17,56.36,56.644,55.707,56.564,1818703,0
2010-06-18,56.593,56.846,56.353,56.657,1280400,0
2010-06-21,57.007,57.107,55.728,56.135,1577504,0
2010-06-22,55.141,55.592,54.01,54.22,3884354,0
2010-06-23,54.25,54.386,53.132,53.328,2095839,0
2010-06-24,53.233,53.968,52.922,53.024,1920924,0
2010-06-25,53.053,53.661,52.45,53.27,2204314,0
2010-06-28,53.46,53.901,53.125,53.632,1369240,0
2010-06-29,53.105,53.105,52.24,52.552,1949695,0
2010-06-30,52.318,52.888,51.819,51.956,2373499,0
2010-07-01,52.027,52.035,51.037,51.645,1899960,0
2010-07-02,51.595,52.043,51.116,51.289,1948586,0
2010-07-06,51.892,52.61,51.501,52.362,1937606,0
2010-07-07,52.473,53.915,52.443,53.894,1837519,0
2010-07-08,54.323,54.352,53.8,54.147,2111312,0
2010-07-09,54.09,55.315,53.923,55.213,2842460,0
2010-07-12,54.975,55.49,54.81,55.141,1531417,0
2010-07-13,55.403,55.955,55.046,55.541,1764282,0
2010-07-14,55.279,55.438,54.642,55.266,1758643,0
2010-07-15,55.126,56.043,54.952,55.888,1786103,0
2010-07-16,55.686,55.861,54.938,55.105,1730504,0
2010-07-19,55.601,56.49,55.252,56.323,2072748,0
2010-07-20,55.577,56.657,55.373,56.584,1547064,0
2010-07-21,56.832,56.853,55.243,55.533,1430903,0
2010-07-22,56.047,56.955,55.895,56.781,2246107,0
2010-07-23,56.671,57.274,56.302,56.797,1688521,0
2010-07-26,56.913,57.31,56.811,57.181,1564464,0
2010-07-27,56.811,57.933,56.564,57.877,1875175,0
2010-07-28,57.753,58.059,57.507,57.567,1744043,0
2010-07-29,58.037,58.037,56.529,56.731,2143187,0
2010-07-30,56.222,56.644,55.974,56.23,1995235,0
2010-08-02,56.839,57.884,56.839,57.716,2059296,0
2010-08-03,57.447,58.037,55.497,57.439,1318085,0
2010-08-04,57.567,57.789,56.804,57.268,1344432,0
2010-08-05,57.013,57.811,56.731,57.659,2482572,0
2010-08-06,57.041,58.022,57.041,57.854,2273012,0
2010-08-09,58.037,58.182,57.673,57.783,2103205,0
2010-08-10,57.05,57.892,56.484,57.709,2161721,0
2010-08-11,57.013,57.245,56.63,57.007,1975202,0
2010-08-12,56.195,56.86,55.981,56.529,1630654,0
2010-08-13,56.317,57.333,56.237,56.665,1297434,0
2010-08-16,56.426,56.752,55.91,56.702,2115769,0
2010-08-17,57.065,57.913,56.853,57.478,1521633,0
2010-08-18,57.507,57.789,56.832,57.587,1780145,0
2010-08-19,57.384,57.384,55.888,56.484,1669660,0
2010-08-20,56.353,56.417,55.555,56.195,1505994,0
2010-08-23,56.6,57.333,56.433,56.868,1514902,0
2010-08-24,56.36,57.209,56.23,56.71,1989726,0
2010-08-25,56.513,56.913,56.014,56.811,1750257,0
2010-08-26,57.065,57.137,56.195,56.222,1854798,0
2010-08-27,56.455,58.101,56.288,57.775,3402253,0
2010-08-30,57.709,57.797,56.839,56.839,1631451,0
2010-08-31,56.54,57.481,56.127,57.193,1822107,0
2010-09-01,57.515,58.435,57.495,58.276,3152328,0
2010-09-02,58.465,58.531,57.732,57.987,1468150,0
2010-09-03,58.335,58.618,57.82,58.014,2085918,0
2010-09-07,57.732,58.224,57.732,57.87,1800792,0
2010-09-08,58.043,58.341,57.646,57.761,1360964,0
2010-09-09,58.29,58.611,58.167,58.268,1735374,0
2010-09-10,58.167,58.347,57.833,58.101,1567853,0
2010-09-13,58.531,58.531,57.594,57.716,1934139,0
2010-09-14,56.86,57.201,55.888,56.687,2938345,0
2010-09-15,56.637,56.984,56.195,56.853,1884641,0
2010-09-16,56.593,56.906,56.259,56.369,2018571,0
2010-09-17,56.702,56.702,55.525,55.628,3688778,0
2010-09-20,55.347,55.926,55.252,55.68,3044003,0
2010-09-21,55.525,55.715,55.149,55.411,3668792,0
2010-09-22,55.419,56.143,55.419,55.895,2648265,0
2010-09-23,55.432,55.935,55.046,55.426,2760933,0
2010-09-24,55.635,56.215,55.635,55.895,2485880,0
2010-09-27,55.895,56.534,55.642,56.043,2269623,0
2010-09-28,56.135,56.369,55.563,56.266,2270680,0
2010-09-29,56.173,56.23,55.467,56.035,1601318,0
2010-09-30,56.18,56.396,55.352,55.519,1829797,0
2010-10-01,55.642,56.164,55.505,55.981,1713800,0
2010-10-04,55.981,56.215,55.252,55.612,1628522,0
2010-10-05,56.086,56.513,55.779,56.323,1786546,0
2010-10-06,56.18,56.288,55.467,55.621,2589263,0
2010-10-07,55.882,55.948,55.432,55.454,1938665,0
2010-10-08,55.358,55.657,55.078,55.221,1961818,0
2010-10-11,55.243,56.497,55.213,55.962,1989392,0
2010-10-12,55.815,55.895,55.426,55.721,1870009,0
2010-10-13,56.047,56.31,55.768,56.077,1868406,0
2010-10-14,56.107,56.404,55.774,55.861,1679022,0
2010-10-15,56.253,56.36,55.513,55.838,1992819,0
2010-10-18,55.926,56.382,55.882,56.195,967933,0
2010-10-19,55.692,55.91,55.388,55.519,1921136,0
2010-10-20,55.699,56.317,55.649,55.94,1583556,0
2010-10-21,55.861,56.127,54.466,54.61,3468467,0
2010-10-22,54.522,54.829,54.048,54.112,2660148,0
2010-10-25,54.067,54.227,53.154,53.487,2534963,0
2010-10-26,53.46,53.939,53.161,53.756,2317374,0
2010-10-27,53.43,53.43,52.717,53.146,3079078,0
2010-10-28,53.393,53.835,53.393,53.661,2805313,0
2010-10-29,53.646,54.143,53.437,54.069,2980196,0
2010-11-01,54.676,55.918,53.105,53.559,4282835,0
2010-11-02,53.785,54.286,53.785,54.09,1855960,0
2010-11-03,54.105,54.201,53.533,54.163,1662547,0
2010-11-04,54.602,54.961,54.314,54.698,2931979,0
2010-11-05,54.771,54.91,54.372,54.698,1762197,0
2010-11-08,54.419,54.578,54.147,54.563,1723695,0
2010-11-09,54.048,54.213,53.48,53.568,2496602,0
2010-11-10,53.472,53.509,52.676,53.191,2363428,0
2010-11-11,52.891,53.466,52.891,53.256,2689386,0
2010-11-12,53.002,53.089,52.35,52.421,1746305,0
2010-11-15,52.523,52.85,52.508,52.631,1635762,0
2010-11-16,52.313,52.706,51.972,52.224,1983022,0
2010-11-17,52.284,52.959,52.022,52.706,3407170,0
2010-11-18,53.14,53.283,52.778,53.097,2305920,0
2010-11-19,52.966,53.821,52.567,53.495,3599817,0
2010-11-22,53.161,53.357,52.646,53.263,2517034,0
2010-11-23,52.937,52.937,52.089,52.488,2141918,0
2010-11-24,52.61,52.85,52.416,52.588,1568238,0
2010-11-26,52.096,52.805,52.052,52.464,573719,0
2010-11-29,52.255,52.271,51.668,52.197,1305607,0
2010-11-30,51.988,52.046,51.593,51.68,3178980,0
2010-12-01,52.217,52.385,51.774,52.123,2821000,0
2010-12-02,52.197,52.631,52.074,52.488,2632397,0
2010-12-03,52.313,52.739,52.224,52.514,2404491,0
2010-12-06,52.456,52.464,51.719,51.747,1777146,0
2010-12-07,52.01,52.16,51.029,51.081,3494357,0
2010-12-08,50.898,51.16,50.318,50.367,5075749,0
2010-12-09,50.411,50.718,49.801,50.653,2679393,0
2010-12-10,50.68,51.216,50.527,51.049,1939318,0
2010-12-13,51.087,51.501,51.087,51.267,2341000,0
2010-12-14,51.179,51.542,50.927,51.297,1812126,0
2010-12-15,51.152,51.305,50.944,50.993,2131931,0
2010-12-16,50.998,51.253,50.812,51.087,1729750,0
2010-12-17,50.71,51.152,50.585,51.152,6213551,0
2010-12-20,51.152,51.478,50.927,51.355,1075876,0
2010-12-21,51.406,51.508,50.863,51.152,2265710,0
2010-12-22,51.124,52.176,51.124,51.922,1732546,0
2010-12-23,51.922,52.027,51.747,51.908,1164450,0
2010-12-27,51.87,51.955,51.523,51.827,752913,0
2010-12-28,51.813,51.922,51.464,51.87,723311,0
2010-12-29,51.908,51.922,51.562,51.57,895138,0
2010-12-30,51.517,51.687,51.136,51.363,1169325,0
2010-12-31,51.272,51.582,51.25,51.385,839022,0
2011-01-03,52.035,52.369,51.819,52.209,1994811,0
2011-01-04,52.362,53.118,51.928,53.039,2472435,0
2011-01-05,52.408,52.712,52.233,52.618,2971875,0
2011-01-06,52.416,52.544,52.096,52.271,2120274,0
2011-01-07,52.4,52.559,52.074,52.488,2030642,0
2011-01-10,52.428,52.785,52.233,52.69,1730982,0
2011-01-11,52.755,52.978,52.313,52.369,1512814,0
2011-01-12,52.646,52.799,52.385,52.739,1252028,0
2011-01-13,52.799,52.906,52.496,52.791,1116493,0
2011-01-14,52.785,53.125,52.618,53.039,980152,0
2011-01-18,52.668,52.959,52.479,52.717,1541644,0
2011-01-19,52.676,53.082,52.538,52.638,1387481,0
2011-01-20,52.683,53.502,52.683,53.125,1478233,0
2011-01-21,53.437,53.437,52.473,52.985,1563747,0
2011-01-24,53.059,54.048,53.046,53.517,2115917,0
2011-01-25,53.328,53.553,53.154,53.32,1813849,0
2011-01-26,53.401,53.487,52.755,53.053,1209201,0
2011-01-27,53.053,53.161,52.464,52.805,1426964,0
2011-01-28,52.755,53.009,52.233,52.284,1323247,0
2011-01-31,52.397,52.576,52.212,52.358,2017130,0
2011-02-01,52.631,53.605,52.618,53.582,2071611,0
2011-02-02,53.335,53.46,53.132,53.196,1344006,0
2011-02-03,53.233,53.314,52.922,53.11,1524780,0
2011-02-04,53.176,53.22,52.508,53.14,1341245,0
2011-02-07,53.277,53.656,53.191,53.618,1942433,0
2011-02-08,53.14,53.14,52.538,52.739,1501238,0
2011-02-09,52.514,52.69,52.276,52.683,1122001,0
2011-02-10,52.496,52.676,52.362,52.588,1160507,0
2011-02-11,52.575,52.575,52.233,52.313,1417671,0
2011-02-14,52.358,52.358,51.609,51.768,2300035,0
2011-02-15,51.693,52.203,51.542,52.109,1193861,0
2011-02-16,52.176,52.276,51.542,51.768,953048,0
2011-02-17,51.668,52.233,51.66,52.096,1112930,0
2011-02-18,51.914,52.146,51.87,52.022,938081,0
2011-02-22,51.688,51.994,51.595,51.841,1077137,0
2011-02-23,51.855,51.994,51.535,51.573,1253594,0
2011-02-24,51.66,51.71,51.224,51.369,1677852,0
2011-02-25,51.622,51.668,51.195,51.455,1027467,0
2011-02-28,51.545,52.111,51.512,51.649,2356334,0
2011-03-01,51.813,52.058,51.398,51.421,1757963,0
2011-03-02,51.508,51.861,51.289,51.614,1712818,0
2011-03-03,51.901,52.937,51.87,52.653,2034740,0
2011-03-04,52.699,52.891,51.972,52.416,1405636,0
2011-03-07,52.626,53.233,52.473,52.914,1920278,0
2011-03-08,52.937,53.351,52.508,53.176,2010591,0
2011-03-09,53.191,53.872,53.11,53.815,1275870,0
2011-03-10,53.364,53.821,53.118,53.414,1980663,0
2011-03-11,53.386,53.712,53.292,53.46,1254768,0
2011-03-14,51.501,52.197,50.287,50.848,6767835,0
2011-03-15,49.99,50.281,49.396,49.687,4559405,0
2011-03-16,49.622,49.673,48.105,48.351,3828132,0
2011-03-17,48.522,48.602,46.952,47.492,5160546,0
2011-03-18,47.823,47.896,47.335,47.619,4599049,0
2011-03-21,48.17,48.17,47.525,48.048,1552465,0
2011-03-22,47.77,48.728,47.596,48.533,3468729,0
2011-03-23,48.425,48.752,48.142,48.56,1516942,0
2011-03-24,48.793,49.071,48.533,48.605,1604895,0
2011-03-25,48.626,48.713,48.192,48.322,1670962,0
2011-03-28,48.533,48.706,48.287,48.316,1399774,0
2011-03-29,48.351,48.991,48.287,48.848,1571973,0
2011-03-30,48.945,49.701,48.945,49.329,1941566,0
2011-03-31,49.351,49.751,48.625,48.756,2433229,0
2011-04-01,49.107,49.179,48.752,49.071,1678812,0
2011-04-04,49.235,49.25,48.706,48.853,1620070,0
2011-04-05,48.839,48.872,48.331,48.419,2766767,0
2011-04-06,48.498,49.107,48.498,48.767,2373403,0
2011-04-07,48.719,48.75,48.338,48.352,1739428,0
2011-04-08,48.507,48.721,47.938,48.097,2574821,0
2011-04-11,48.105,48.17,47.314,47.474,4366116,0
2011-04-12,47.419,47.664,47.295,47.412,2899976,0
2011-04-13,47.663,47.85,47.415,47.539,2619959,0
2011-04-14,47.358,47.83,47.264,47.705,1955830,0
2011-04-15,47.698,48.498,47.663,48.256,2247407,0
2011-04-18,48.081,48.155,47.626,47.858,1918441,0
2011-04-19,48.018,48.713,47.742,48.698,2728061,0
2011-04-20,49.047,49.512,48.951,49.113,2350973,0
2011-04-21,49.222,49.396,48.904,49.374,1380919,0
2011-04-25,49.381,50.028,49.322,49.801,1950016,0
2011-04-26,50.1,50.432,49.834,50.174,2419176,0
2011-04-27,50.318,50.638,50.131,50.52,2177480,0
2011-04-28,50.344,50.784,49.922,50.768,2814939,0
2011-04-29,50.821,51.069,50.059,50.578,2029804,0
2011-05-02,50.599,50.68,49.874,50.203,2634613,0
2011-05-03,50.21,50.664,49.814,50.432,2163976,0
2011-05-04,50.37,50.505,49.946,50.276,1783125,0
2011-05-05,50.151,50.289,49.697,49.834,1957590,0
2011-05-06,50.289,50.653,50.115,50.298,2035830,0
2011-05-09,50.328,50.387,49.732,50.07,1684578,0
2011-05-10,50.203,50.98,50.1,50.74,1802879,0
2011-05-11,50.76,50.85,50.432,50.621,2130624,0
2011-05-12,50.387,51.313,50.387,51.24,1781213,0
2011-05-13,51.305,51.356,50.541,50.658,1699608,0
2011-05-16,50.658,50.908,50.416,50.584,2466058,0
2011-05-17,50.569,50.878,50.461,50.658,1274646,0
2011-05-18,50.658,50.768,50.307,50.549,1242153,0
2011-05-19,50.664,50.826,50.482,50.805,1453886,0
2011-05-20,50.711,50.922,50.468,50.695,1239448,0
2011-05-23,50.271,50.452,49.535,49.563,2323753,0
2011-05-24,49.762,49.798,49.361,49.367,2819523,0
2011-05-25,49.345,49.387,48.772,48.976,2582265,0
2011-05-26,48.815,49.426,48.783,49.361,1683230,0
2011-05-27,50.225,50.653,49.602,49.762,2523413,0
2011-05-31,49.922,50.059,49.726,50.046,1580999,0
2011-06-01,49.989,50.019,49.469,49.475,1608604,0
2011-06-02,49.587,49.595,48.887,49.379,1793638,0
2011-06-03,48.904,49.286,48.839,48.912,1753596,0
2011-06-06,48.912,48.985,48.596,48.783,1181626,0
2011-06-07,49.002,49.475,48.848,49.293,1879925,0
2011-06-08,49.321,49.572,49.138,49.448,2077375,0
2011-06-09,49.49,50.092,49.286,49.842,1599470,0
2011-06-10,49.644,49.969,49.548,49.762,2051217,0
2011-06-13,49.895,50.68,49.792,50.549,2322888,0
2011-06-14,50.989,51.437,50.621,50.94,2973988,0
2011-06-15,50.621,51.171,50.07,50.167,2304216,0
2011-06-16,50.317,50.741,50.226,50.375,2238230,0
2011-06-17,50.688,51.21,50.608,50.922,1894342,0
2011-06-20,50.885,51.187,50.519,50.959,1577725,0
2011-06-21,51.193,51.202,50.76,50.952,1386404,0
2011-06-22,50.664,50.893,50.477,50.511,1691194,0
2011-06-23,50.158,50.276,49.779,50.092,1808834,0
2011-06-24,50.256,50.688,49.915,50.057,4143035,0
2011-06-27,50.256,50.965,50.142,50.842,1897633,0
2011-06-28,50.901,51.034,50.63,50.784,1444290,0
2011-06-29,50.922,50.922,50.028,50.142,3269815,0
2011-06-30,50.224,50.224,49.885,50.136,2503526,0
2011-07-01,50.226,50.259,49.995,50.212,2923735,0
2011-07-05,50.018,50.052,49.276,49.439,2985537,0
2011-07-06,49.439,50.367,49.214,49.529,3031854,0
2011-07-07,49.728,49.968,49.283,49.936,2348989,0
2011-07-08,49.706,50.137,49.654,49.885,2100493,0
2011-07-11,49.505,49.616,49.122,49.408,1531037,0
2011-07-12,49.236,49.624,49.123,49.447,2043118,0
2011-07-13,49.578,49.717,49.293,49.448,1758682,0
2011-07-14,49.616,50.043,49.408,49.548,1953242,0
2011-07-15,49.578,49.908,49.088,49.448,1585601,0
2011-07-18,49.454,49.895,49.074,49.361,2277593,0
2011-07-19,48.828,49.385,48.612,49.041,3159179,0
2011-07-20,49.232,49.77,48.946,49.513,1808719,0
2011-07-21,49.732,50.768,49.623,50.658,2471407,0
2011-07-22,50.712,50.72,50.078,50.16,1906486,0
2011-07-25,49.858,50.638,49.858,50.505,1592215,0
2011-07-26,50.51,50.608,50.191,50.31,1550381,0
2011-07-27,50.217,50.482,50.003,50.035,1564216,0
2011-07-28,49.928,50.027,49.317,49.393,4878925,0
2011-07-29,49.147,49.26,48.86,49.048,5908838,0
2011-08-01,49.371,49.474,48.631,48.763,4909753,0
2011-08-02,48.575,48.763,47.866,47.91,4384381,0
2011-08-03,47.91,47.933,47.167,47.776,2433886,0
2011-08-04,47.285,47.436,45.925,45.931,3442739,0
2011-08-05,46.289,46.452,45.163,46.138,3730158,0
2011-08-08,45.541,45.812,43.555,43.739,4259390,0
2011-08-09,44.403,45.655,42.893,45.582,4647600,0
2011-08-10,45.096,46.13,44.106,44.836,4787562,0
2011-08-11,44.911,46.712,44.761,46.309,2700538,0
2011-08-12,46.615,46.913,45.565,45.834,1821285,0
2011-08-15,46.027,47.367,46.022,47.346,1831572,0
2011-08-16,46.935,47.278,46.622,47.034,1311183,0
2011-08-17,47.249,48.007,47.167,47.346,1434368,0
2011-08-18,46.439,46.795,45.819,46.526,2658043,0
2011-08-19,45.99,46.63,45.917,46.079,2143030,0
2011-08-22,46.69,46.913,45.705,45.893,1873623,0
2011-08-23,46.124,46.885,45.483,46.439,4596300,0
2011-08-24,46.432,47.836,46.234,47.614,2270286,0
2011-08-25,47.734,47.776,46.557,46.81,1647863,0
2011-08-26,46.533,46.721,45.549,46.49,1462156,0
2011-08-29,47.122,48.171,47.077,48.128,1986882,0
2011-08-30,48.031,48.322,47.762,48.097,1193352,0
2011-08-31,48.236,48.732,48.099,48.558,1918729,0
2011-09-01,48.699,49.104,48.291,48.359,2021266,0
2011-09-02,47.798,47.85,47.324,47.375,1658897,0
2011-09-06,46.891,46.973,45.958,46.92,1526929,0
2011-09-07,47.443,47.702,47.159,47.636,1145841,0
2011-09-08,47.367,48.016,47.204,47.501,1591153,0
2011-09-09,47.204,47.219,46.185,46.391,1825095,0
2011-09-12,46.042,46.891,45.885,46.839,1528906,0
2011-09-13,46.885,47.382,46.563,47.315,2003414,0
2011-09-14,47.367,47.711,46.928,47.338,2320091,0
2011-09-15,47.555,48.342,47.375,48.09,1763216,0
2011-09-16,48.253,49.14,48.218,48.852,2625684,0
2011-09-19,48.268,48.797,48.156,48.604,1448043,0
2011-09-20,48.775,50.405,48.746,49.489,2447260,0
2011-09-21,49.393,49.706,48.476,48.537,1909909,0
2011-09-22,47.652,48.023,47.151,47.83,2452541,0
2011-09-23,47.808,49.066,47.672,48.604,2473267,0
2011-09-26,49.116,49.603,48.631,49.542,1860338,0
2011-09-27,50.143,50.563,49.535,49.752,2648480,0
2011-09-28,49.801,50.169,49.05,49.148,2008510,0
2011-09-29,49.92,50.1,49.333,49.908,4029506,0
2011-09-30,49.61,50.114,49.319,49.367,2025149,0
2011-10-03,49.193,49.774,48.038,48.074,1894088,0
2011-10-04,47.753,47.956,46.659,47.941,1867583,0
2011-10-05,48.092,48.182,47.331,47.973,1538885,0
2011-10-06,47.941,48.197,47.625,48.174,1583597,0
2011-10-07,48.366,49.05,48.106,48.686,2056771,0
2011-10-10,49.236,49.677,49.2,49.677,1379138,0
2011-10-11,49.624,49.624,48.87,48.939,1912247,0
2011-10-12,49.104,49.333,48.836,49.132,2296624,0
2011-10-13,48.886,49.378,48.775,49.317,1802966,0
2011-10-14,49.63,49.744,49.296,49.661,1505104,0
2011-10-17,49.645,49.782,49.2,49.222,1086382,0
2011-10-18,49.31,50.01,48.903,49.744,1884014,0
2011-10-19,49.81,50.591,49.81,49.885,1493058,0
2011-10-20,49.968,50.45,49.789,50.278,1671461,0
2011-10-21,50.685,51.009,50.601,50.994,1345072,0
2011-10-24,51.001,51.261,50.672,51.261,1616705,0
2011-10-25,50.633,51.244,50.633,50.833,1694418,0
2011-10-26,51.351,51.537,50.919,51.315,1705434,0
2011-10-27,52.075,52.246,51.687,51.888,2523791,0
2011-10-28,51.956,51.956,51.303,51.385,2057737,0
2011-10-31,51.883,51.883,51.023,51.511,2650713,0
2011-11-01,50.783,52.123,50.374,50.57,2869746,0
2011-11-02,51.264,51.724,51.04,51.227,1798104,0
2011-11-03,51.475,51.874,51.106,51.799,6223738,0
2011-11-04,51.467,51.799,51.196,51.724,6200993,0
2011-11-07,51.311,51.692,50.948,51.692,2811607,0
2011-11-08,51.475,51.921,51.272,51.921,2267847,0
2011-11-09,51.196,51.731,51.032,51.255,2406112,0
2011-11-10,51.731,52.261,51.378,52.018,2581550,0
2011-11-11,52.238,52.864,52.238,52.718,2121576,0
2011-11-14,52.644,52.788,51.974,52.005,4268041,0
2011-11-15,52.048,52.8,51.982,52.718,2837835,0
2011-11-16,52.718,52.857,52.072,52.283,2283602,0
2011-11-17,52.32,52.32,51.106,51.528,2172933,0
2011-11-18,51.867,52.08,51.528,51.831,1989041,0
2011-11-21,51.566,51.709,50.926,51.475,1789462,0
2011-11-22,51.431,51.566,50.73,50.767,1467684,0
2011-11-23,50.668,50.668,49.893,49.969,1067811,0
2011-11-25,50.112,50.655,50.046,50.148,549482,0
2011-11-28,51.264,51.446,50.398,50.633,1329397,0
2011-11-29,50.888,51.46,50.814,51.212,946473,0
2011-11-30,52.191,53.042,52.035,53.026,2546650,0
2011-12-01,52.998,53.443,52.758,53.156,1894650,0
2011-12-02,53.511,53.511,52.411,52.487,2042586,0
2011-12-05,54.836,55.773,54.099,54.559,5656411,0
2011-12-06,54.767,54.919,53.821,54.217,2678938,0
2011-12-07,54.107,54.678,53.889,54.362,1670366,0
2011-12-08,54.249,54.257,53.105,53.217,1837078,0
2011-12-09,53.403,53.819,53.367,53.714,1309666,0
2011-12-12,53.526,53.94,52.989,53.376,1318631,0
2011-12-13,53.563,54.241,53.353,53.518,1706552,0
2011-12-14,53.535,53.655,53.089,53.209,1380667,0
2011-12-15,53.578,54.158,53.472,53.948,1588485,0
2011-12-16,54.15,54.273,53.699,53.992,2734146,0
2011-12-19,53.977,54.265,53.337,53.503,1307361,0
2011-12-20,54.084,54.493,53.992,54.249,1576697,0
2011-12-21,54.123,54.949,54.123,54.836,1856514,0
2011-12-22,54.836,55.108,54.746,54.927,1244135,0
2011-12-23,55.13,55.492,54.853,55.122,788911,0
2011-12-27,55.017,55.584,55.017,55.463,771672,0
2011-12-28,55.411,55.584,55.047,55.122,719214,0
2011-12-29,55.32,55.621,55.146,55.508,636887,0
2011-12-30,55.589,55.621,55.05,55.058,1043532,0
2012-01-03,55.508,55.517,54.309,54.657,2395962,0
2012-01-04,54.634,54.692,54.016,54.19,1296555,0
2012-01-05,54.211,54.375,53.714,54.19,1326717,0
2012-01-06,54.265,54.333,53.739,53.889,1055305,0
2012-01-09,54.084,54.091,53.759,53.956,1034612,0
2012-01-10,54.286,54.657,53.797,54.265,1091970,0
2012-01-11,53.98,54.239,53.647,53.968,1051056,0
2012-01-12,54.072,54.14,53.676,53.836,1144968,0
2012-01-13,53.828,53.828,53.322,53.593,1239509,0
2012-01-17,54.088,54.349,53.287,53.432,1664953,0
2012-01-18,53.322,53.797,52.961,53.69,1838110,0
2012-01-19,53.609,53.759,53.021,53.256,1806242,0
2012-01-20,53.714,53.714,52.235,52.708,3118455,0
2012-01-23,53.42,53.42,52.553,53.283,2282538,0
2012-01-24,52.726,52.898,52.025,52.352,1963365,0
2012-01-25,52.018,53.555,51.756,53.428,1534483,0
2012-01-26,53.563,54.325,53.428,53.739,1723575,0
2012-01-27,53.456,53.639,53.119,53.227,1033680,0
2012-01-30,52.944,53.149,52.637,53.081,4149435,0
2012-01-31,52.788,53.238,51.42,52.286,3014341,0
2012-02-01,52.411,52.744,52.189,52.293,1783553,0
2012-02-02,52.285,52.577,52.111,52.274,1441791,0
2012-02-03,52.54,52.708,51.739,52.034,1477421,0
2012-02-06,52.105,52.105,51.495,51.823,2204907,0
2012-02-07,51.717,52.37,51.571,52.167,2365625,0
2012-02-08,51.914,52.099,51.731,51.923,1555644,0
2012-02-09,51.883,52.105,51.601,52.043,1897674,0
2012-02-10,51.769,51.923,51.503,51.723,1407829,0
2012-02-13,51.875,51.976,51.348,51.411,1557454,0
2012-02-14,51.273,51.923,51.256,51.678,1265423,0
2012-02-15,51.831,51.845,51.251,51.395,1138523,0
2012-02-16,51.511,52.524,51.479,52.099,1679236,0
2012-02-17,52.082,52.235,51.588,51.708,1172077,0
2012-02-21,51.942,51.942,51.348,51.479,1008763,0
2012-02-22,51.571,51.783,51.288,51.487,1126016,0
2012-02-23,51.556,51.662,51.142,51.228,1213918,0
2012-02-24,51.228,51.517,51.121,51.219,1156538,0
2012-02-27,51.128,51.411,50.931,51.173,1004491,0
2012-02-28,51.265,51.464,50.907,51.044,1247869,0
2012-02-29,51.102,51.14,50.64,50.829,1519047,0
2012-03-01,50.998,51.556,50.854,51.327,1723807,0
2012-03-02,51.265,51.564,50.891,51.212,1106460,0
2012-03-05,51.113,51.327,50.828,51.206,722142,0
2012-03-06,50.946,51.18,50.579,50.931,1100501,0
2012-03-07,50.862,51.006,50.524,50.982,929321,0
2012-03-08,51.228,51.487,51.091,51.348,899794,0
2012-03-09,51.335,52.026,51.206,51.775,1091483,0
2012-03-12,51.723,52.35,51.723,52.142,1078151,0
2012-03-13,52.301,52.31,51.831,52.258,970659,0
2012-03-14,52.358,52.516,51.594,51.723,1290193,0
2012-03-15,51.588,51.892,51.318,51.838,1001175,0
2012-03-16,51.807,51.967,51.623,51.775,2560950,0
2012-03-19,51.823,52.118,51.288,51.364,1330972,0
2012-03-20,51.168,51.556,51.113,51.296,1284530,0
2012-03-21,51.288,51.448,50.96,51.029,922550,0
2012-03-22,50.854,51.136,50.7,50.907,1495834,0
2012-03-23,51.044,51.189,50.931,50.982,923509,0
2012-03-26,51.196,51.556,51.067,51.517,1651230,0
2012-03-27,51.594,51.852,51.312,51.601,1315177,0
2012-03-28,51.455,51.631,50.761,50.899,1558632,0
2012-03-29,50.717,51.16,50.609,51.057,1318231,0
2012-03-30,51.179,51.423,51.018,51.266,1910197,0
2012-04-02,51.288,51.976,51.212,51.487,2388350,0
2012-04-03,51.533,51.605,50.761,51.062,2355925,0
2012-04-04,50.864,51.421,50.785,51.187,1764824,0
2012-04-05,51.126,51.126,50.461,50.609,764395,0
2012-04-09,50.389,50.579,50.273,50.403,1192880,0
2012-04-10,50.296,50.296,49.52,49.556,2271332,0
2012-04-11,49.754,49.991,49.588,49.901,2257207,0
2012-04-12,50.054,50.51,49.825,50.474,1784704,0
2012-04-13,50.448,50.74,49.946,49.97,1708770,0
2012-04-16,50.097,50.625,50.054,50.427,2560195,0
2012-04-17,50.676,50.801,50.159,50.693,1354906,0
2012-04-18,50.48,50.808,50.35,50.558,1673028,0
2012-04-19,50.344,50.42,49.579,49.87,2817375,0
2012-04-20,49.943,50.275,49.774,50.081,2170505,0
2012-04-23,49.779,50.097,49.656,50.038,1618174,0
2012-04-24,50.083,50.336,49.87,50.305,1740495,0
2012-04-25,50.524,50.524,49.929,50.168,1769183,0
2012-04-26,50.083,50.503,49.709,50.495,5684051,0
2012-04-27,50.632,50.848,49.689,49.82,5801002,0
2012-04-30,49.829,50.126,49.704,50.015,5066925,0
2012-05-01,50.122,50.717,50.029,50.576,1955050,0
2012-05-02,50.483,50.761,50.183,50.33,1504449,0
2012-05-03,50.237,50.479,49.648,49.711,1944967,0
2012-05-04,49.696,50.029,49.534,49.674,1292272,0
2012-05-07,49.666,49.751,49.316,49.556,1415624,0
2012-05-08,49.365,49.782,49.341,49.58,1793128,0
2012-05-09,49.238,49.951,49.202,49.704,1446021,0
2012-05-10,49.906,50.212,49.841,49.935,1048405,0
2012-05-11,49.841,50.431,49.704,50.012,1349869,0
2012-05-14,49.681,49.912,49.272,49.657,1276003,0
2012-05-15,49.611,49.757,49.071,49.194,1327914,0
2012-05-16,49.408,49.408,49.036,49.122,1059056,0
2012-05-17,49.28,49.28,48.755,48.763,1130133,0
2012-05-18,48.891,49.216,48.661,48.746,1705259,0
2012-05-21,48.79,49.109,48.67,49.109,1191739,0
2012-05-22,49.086,49.919,49.03,49.589,1978322,0
2012-05-23,49.463,49.796,49.009,49.194,1346773,0
2012-05-24,49.178,50.004,49.17,49.726,1136370,0
2012-05-25,49.828,50.122,49.711,49.85,1122878,0
2012-05-29,50.136,50.206,49.906,50.113,1115939,0
2012-05-30,49.85,50.347,49.711,49.796,1258697,0
2012-05-31,49.797,50.203,49.625,49.867,1369565,0
2012-06-01,49.426,50.221,49.426,49.726,1179137,0
2012-06-04,49.828,49.975,49.633,49.875,1151362,0
2012-06-05,49.82,50.347,49.696,50.175,1741292,0
2012-06-06,50.151,50.384,49.926,50.384,1347325,0
2012-06-07,50.724,51.235,50.609,51.047,1606619,0
2012-06-08,50.479,51.327,50.479,51.218,1333738,0
2012-06-11,51.466,51.728,51.047,51.047,1344515,0
2012-06-12,51.055,51.187,50.77,51.187,1055928,0
2012-06-13,51.102,51.348,50.801,51.126,826916,0
2012-06-14,51.087,51.287,50.909,51.081,1409843,0
2012-06-15,51.126,51.533,51.126,51.427,1432876,0
2012-06-18,51.721,51.721,51.249,51.582,904387,0
2012-06-19,51.513,52.121,51.457,51.752,1446226,0
2012-06-20,51.695,52.069,51.249,51.506,1109713,0
2012-06-21,51.643,51.866,51.312,51.427,2010173,0
2012-06-22,51.651,51.728,51.365,51.54,1443446,0
2012-06-25,51.235,51.45,51.081,51.358,1239779,0
2012-06-26,51.481,51.675,51.335,51.55,972330,0
2012-06-27,51.591,52.121,51.591,52.035,771136,0
2012-06-28,51.761,52.271,51.745,52.221,955258,0
2012-06-29,52.635,52.702,52.059,52.462,1098008,0
2012-07-02,52.662,53.051,52.424,52.994,1060968,0
2012-07-03,52.971,53.127,52.633,52.957,671289,0
2012-07-05,52.776,52.898,52.501,52.501,1127092,0
2012-07-06,52.191,52.617,52.186,52.454,886058,0
2012-07-09,52.47,52.756,52.339,52.532,938386,0
2012-07-10,52.524,52.849,52.47,52.554,809713,0
2012-07-11,52.601,53.544,52.601,53.452,1615417,0
2012-07-12,53.298,53.915,53.173,53.675,1362827,0
2012-07-13,53.688,54.019,53.58,53.783,1202043,0
2012-07-16,53.745,54.093,53.675,54.024,1074729,0
2012-07-17,54.042,54.439,53.688,54.439,1126730,0
2012-07-18,54.444,55.299,54.361,55.269,1616742,0
2012-07-19,55.16,55.347,54.634,55.229,1103261,0
2012-07-20,55.127,55.59,54.869,55.104,1229257,0
2012-07-23,54.918,55.035,54.402,54.864,1158955,0
2012-07-24,55.018,55.135,54.628,54.854,1404399,0
2012-07-25,55.05,55.152,54.513,54.719,1028788,0
2012-07-26,55.212,55.491,54.897,55.244,1005909,0
2012-07-27,55.401,56.215,55.401,56.099,1285240,0
2012-07-30,55.95,56.512,55.886,56.457,1288659,0
2012-07-31,57.569,57.569,55.881,56.159,1932231,0
2012-08-01,56.255,57.096,55.755,56.082,2925023,0
2012-08-02,55.864,56.066,55.12,55.504,3845690,0
2012-08-03,56.014,56.268,55.721,56.184,4698328,0
2012-08-06,56.409,56.433,55.746,55.801,1782352,0
2012-08-07,56.115,56.121,55.534,55.763,2096079,0
2012-08-08,55.784,56.426,55.411,56.372,2196047,0
2012-08-09,56.215,56.34,55.678,55.721,1655788,0
2012-08-10,55.599,56.136,55.504,56.09,806460,0
2012-08-13,55.987,55.987,55.496,55.746,1704345,0
2012-08-14,55.917,56.09,55.481,55.59,1472751,0
2012-08-15,54.497,55.058,54.15,54.618,1866435,0
2012-08-16,54.558,54.784,54.284,54.433,1287544,0
2012-08-17,54.518,54.697,53.995,54.315,1275226,0
2012-08-20,54.331,54.426,54.042,54.306,1035245,0
2012-08-21,54.324,54.402,53.971,53.971,1013401,0
2012-08-22,53.971,54.191,53.494,53.665,1224827,0
2012-08-23,53.816,53.816,53.182,53.432,967654,0
2012-08-24,53.439,53.759,53.236,53.73,1003638,0
2012-08-27,53.58,53.759,53.308,53.565,1071964,0
2012-08-28,53.282,53.792,53.282,53.605,1140880,0
2012-08-29,53.596,53.653,53.222,53.432,1195616,0
2012-08-30,53.275,53.494,53.08,53.174,782826,0
2012-08-31,53.326,53.46,52.955,53.223,1175347,0
2012-09-04,53.291,53.8,53.166,53.643,1352240,0
2012-09-05,53.83,53.83,53.253,53.401,921991,0
2012-09-06,53.916,54.27,53.739,54.135,1004897,0
2012-09-07,53.909,54.158,53.196,53.322,1945498,0
2012-09-10,54.113,54.113,53.236,53.282,1125124,0
2012-09-11,53.244,53.308,52.878,52.971,1016154,0
2012-09-12,52.963,53.08,52.487,52.993,1396738,0
2012-09-13,52.431,53.823,52.431,53.767,1054492,0
2012-09-14,53.697,54.042,53.346,53.439,1694535,0
2012-09-17,53.354,53.759,53.19,53.415,2381359,0
2012-09-18,53.338,53.549,53.119,53.308,812760,0
2012-09-19,53.378,53.665,53.291,53.605,763211,0
2012-09-20,53.384,53.878,53.384,53.792,765375,0
2012-09-21,53.964,53.964,53.127,53.51,1764454,0
2012-09-24,53.535,54.393,53.393,54.158,1030537,0
2012-09-25,54.213,54.674,54.056,54.064,969247,0
2012-09-26,54.093,54.604,54.093,54.235,893555,0
2012-09-27,54.289,54.411,53.918,54.052,847534,0
2012-09-28,53.942,54.297,53.705,54.172,992983,0
2012-10-01,54.402,54.596,54.028,54.121,754923,0
2012-10-02,54.402,54.482,53.959,54.252,601322,0
2012-10-03,54.331,54.902,54.252,54.553,887129,0
2012-10-04,54.711,55.462,54.67,55.28,1061342,0
2012-10-05,55.426,55.504,54.965,55.097,587548,0
2012-10-08,55.043,55.308,54.792,55.206,434274,0
2012-10-09,55.081,55.386,54.947,55.262,732703,0
2012-10-10,55.23,55.315,54.792,54.947,490601,0
2012-10-11,55.246,55.849,54.862,55.213,1124347,0
2012-10-12,55.12,55.324,54.439,54.681,1245013,0
2012-10-15,54.331,54.81,54.158,54.73,827879,0
2012-10-16,54.916,55.269,54.739,55.074,596861,0
2012-10-17,55.254,55.755,54.816,55.643,736331,0
2012-10-18,55.628,56.136,55.456,56.099,729371,0
2012-10-19,56.097,56.206,55.558,55.685,959793,0
2012-10-22,55.276,55.643,55.081,55.605,858251,0
2012-10-23,55.215,55.288,54.693,54.965,882500,0
2012-10-24,54.965,55.043,54.61,54.674,626804,0
2012-10-25,55.018,55.152,54.567,55.049,816094,0
2012-10-26,54.996,56.372,54.657,56.365,2630934,0
2012-10-31,56.649,57.054,56.286,56.737,1674748,0
2012-11-01,56.903,56.95,56.404,56.563,1347075,0
2012-11-02,56.912,56.94,55.582,55.685,2633180,0
2012-11-05,53.918,54.894,51.498,53.08,4291346,0
2012-11-06,53.255,53.412,51.988,52.946,3382528,0
2012-11-07,52.852,52.852,51.586,51.647,1984115,0
2012-11-08,51.681,52.224,51.379,51.442,1879600,0
2012-11-09,51.323,51.569,51.126,51.363,2005105,0
2012-11-12,51.449,51.543,50.785,50.809,1120195,0
2012-11-13,50.74,51.507,50.549,50.879,1222164,0
2012-11-14,50.896,50.974,50.043,50.136,1518377,0
2012-11-15,50.136,50.422,49.487,49.859,1281395,0
2012-11-16,49.938,50.238,49.319,49.749,2233347,0
2012-11-19,49.979,50.169,49.29,49.503,1634159,0
2012-11-20,49.558,49.644,49.027,49.462,1211590,0
2012-11-21,49.462,49.693,48.854,49.29,1217634,0
2012-11-23,49.346,49.454,48.71,49.101,609398,0
2012-11-26,48.893,49.715,48.718,49.462,1579807,0
2012-11-27,49.529,49.772,49.232,49.248,1677873,0
2012-11-28,49.312,50.223,49.226,50.208,2305026,0
2012-11-29,50.343,50.35,49.811,50.271,1276137,0
2012-11-30,50.184,50.443,50.026,50.285,1470641,0
2012-12-03,50.293,50.381,49.495,50.169,1526872,0
2012-12-04,50.151,50.35,49.693,49.828,1081139,0
2012-12-05,49.834,50.714,49.614,50.443,1536984,0
2012-12-06,50.483,50.714,50.357,50.437,1055131,0
2012-12-07,50.443,50.697,50.343,50.603,715942,0
2012-12-10,50.507,50.644,50.325,50.57,697937,0
2012-12-11,50.618,50.991,50.5,50.714,943641,0
2012-12-12,50.672,51.016,50.413,50.461,1133130,0
2012-12-13,50.479,50.61,50.142,50.311,676492,0
2012-12-14,50.343,50.5,50.13,50.176,831866,0
2012-12-17,50.43,51.118,50.404,50.928,1511684,0
2012-12-18,50.928,51.917,50.809,51.744,2672225,0
2012-12-19,51.641,51.744,50.809,50.857,1116523,0
2012-12-20,51.039,51.149,50.507,50.974,928989,0
2012-12-21,50.391,51.22,50.391,51.06,2878130,0
2012-12-24,51.158,51.172,50.452,50.946,389762,0
2012-12-26,50.896,51.023,50.08,50.176,840990,0
2012-12-27,50.176,50.483,49.653,50.214,1029557,0
2012-12-28,49.985,50.192,49.52,49.529,696760,0
2012-12-31,49.503,50.483,49.241,50.452,1284423,0
2013-01-02,51.06,51.355,50.825,51.244,1160821,0
2013-01-03,51.316,51.333,50.84,50.998,1352736,0
2013-01-04,51.023,51.039,50.636,50.991,1187257,0
2013-01-07,50.866,50.982,49.693,50.13,1468443,0
2013-01-08,50.113,50.343,49.511,49.732,1275240,0
2013-01-09,49.622,49.851,49.368,49.644,1439762,0
2013-01-10,49.781,50.176,49.644,50.151,1058750,0
2013-01-11,50.277,50.398,49.796,49.914,1626507,0
2013-01-14,49.971,50.23,49.907,50.026,631858,0
2013-01-15,49.859,50.199,49.811,50.136,887324,0
2013-01-16,49.921,50.184,49.772,49.914,925151,0
2013-01-17,50.057,50.293,49.89,50.072,978410,0
2013-01-18,50.121,50.558,50.052,50.549,814045,0
2013-01-22,50.57,50.982,50.469,50.946,1046895,0
2013-01-23,50.558,51.045,50.057,50.579,1823023,0
2013-01-24,50.461,50.809,50.271,50.523,1844876,0
2013-01-25,50.652,51.134,50.35,51.118,1106020,0
2013-01-28,51.094,51.118,50.672,51.007,1017208,0
2013-01-29,50.857,51.613,50.664,51.482,1221364,0
2013-01-30,51.37,51.543,50.965,51.118,1229475,0
2013-01-31,51.016,51.172,50.888,51.126,1460913,0
2013-02-01,51.292,51.402,51.094,51.316,935273,0
2013-02-04,51.205,51.258,50.706,50.73,1212884,0
2013-02-05,51.252,51.656,51.079,51.427,1433119,0
2013-02-06,51.238,51.345,50.866,51.345,1364635,0
2013-02-07,51.345,51.672,51.053,51.411,855578,0
2013-02-08,51.427,51.507,50.318,51.023,5011973,0
2013-02-11,50.982,51.229,50.903,51.14,3777911,0
2013-02-12,51.14,51.398,51.118,51.253,1103115,0
2013-02-13,51.253,51.446,50.979,51.038,1301430,0
2013-02-14,50.587,50.587,49.304,49.545,3262594,0
2013-02-15,49.384,49.457,48.976,49.266,2304541,0
2013-02-19,49.465,49.706,49.355,49.531,1495659,0
2013-02-20,49.538,49.876,49.327,49.346,1642225,0
2013-02-21,49.327,49.481,49.098,49.32,1180410,0
2013-02-22,49.489,49.833,49.327,49.747,1009237,0
2013-02-25,49.899,50.397,49.369,49.369,1296661,0
2013-02-26,49.61,49.994,49.137,49.337,1365539,0
2013-02-27,49.498,49.786,49.275,49.72,1091105,0
2013-02-28,49.819,50.125,49.691,49.914,1681262,0
2013-03-01,49.876,50.075,49.417,49.8,1419330,0
2013-03-04,49.667,50.516,49.667,50.469,1113445,0
2013-03-05,50.666,51.167,50.558,50.972,1524306,0
2013-03-06,51.094,51.26,50.892,51.029,1144436,0
2013-03-07,51.085,51.358,50.844,50.925,767464,0
2013-03-08,50.979,51.078,50.483,50.853,1177265,0
2013-03-11,50.733,50.957,50.684,50.925,949101,0
2013-03-12,50.949,51.149,50.675,50.884,857615,0
2013-03-13,50.869,51.31,50.869,51.052,1152662,0
2013-03-14,51.078,51.245,50.979,51.023,1379055,0
2013-03-15,50.773,52.425,50.717,52.293,2460412,0
2013-03-18,51.935,52.16,51.574,51.679,1005192,0
2013-03-19,51.646,51.904,51.101,51.326,1165259,0
2013-03-20,51.54,51.549,51.149,51.286,1965132,0
2013-03-21,51.069,51.253,50.308,50.442,1373693,0
2013-03-22,50.46,50.507,49.786,50.01,2152067,0
2013-03-25,49.947,50.226,49.24,49.444,2052477,0
2013-03-26,49.641,50.308,49.57,50.26,2731340,0
2013-03-27,50.035,50.507,49.938,50.46,1137455,0
2013-03-28,50.507,50.835,50.289,50.699,1099233,0
2013-04-01,50.804,50.892,50.604,50.822,650088,0
2013-04-02,51.044,51.593,50.915,51.334,1493429,0
2013-04-03,51.422,52.264,51.268,52.11,2682977,0
2013-04-04,52.151,53.362,52.11,53.329,2086533,0
2013-04-05,53.193,54.091,53.042,53.94,1750490,0
2013-04-08,53.956,54.43,53.714,54.405,1537700,0
2013-04-09,54.405,54.485,54.164,54.235,1197052,0
2013-04-10,54.449,54.789,54.387,54.725,2122794,0
2013-04-11,54.725,55.43,54.363,55.357,1603050,0
2013-04-12,55.286,55.879,55.255,55.879,1575253,0
2013-04-15,55.63,56.097,55.037,55.037,1255287,0
2013-04-16,55.462,55.929,55.182,55.743,1375237,0
2013-04-17,55.503,55.725,55.124,55.479,1520463,0
2013-04-18,55.743,56.424,55.743,56.352,2022718,0
2013-04-19,56.521,56.681,55.382,55.887,2890389,0
2013-04-22,55.839,56.07,55.479,55.871,1309308,0
2013-04-23,56.088,56.088,55.101,55.718,2346231,0
2013-04-24,55.879,56.255,55.558,56.216,1591248,0
2013-04-25,56.232,56.271,54.709,55.012,5519402,0
2013-04-26,55.029,55.672,55.029,55.407,4757084,0
2013-04-29,55.694,56.827,55.525,56.81,4576024,0
2013-04-30,56.696,57.573,56.552,57.104,1666800,0
2013-05-01,57.096,57.803,56.889,57.233,2032133,0
2013-05-02,57.21,57.587,56.889,57.378,1356560,0
2013-05-03,57.625,57.707,56.664,57.003,1499297,0
2013-05-06,56.93,57.114,55.301,55.424,2090255,0
2013-05-07,55.389,56.097,55.261,55.803,1541757,0
2013-05-08,55.828,56.079,54.943,55.218,1675672,0
2013-05-09,55.269,55.316,54.237,54.366,1419577,0
2013-05-10,54.374,54.829,54.139,54.764,1135366,0
2013-05-13,54.536,54.862,54.255,54.601,1064615,0
2013-05-14,54.644,55.343,54.52,55.244,1700824,0
2013-05-15,55.171,57.167,55.098,56.485,3886738,0
2013-05-16,56.331,56.947,55.908,56.534,2185517,0
2013-05-17,56.639,57.856,56.501,57.727,2811415,0
2013-05-20,57.613,57.718,57.044,57.288,1515454,0
2013-05-21,57.42,57.42,56.713,57.044,1449924,0
2013-05-22,56.989,57.466,55.729,56.046,1477115,0
2013-05-23,55.218,56.088,54.845,55.926,1384314,0
2013-05-24,55.885,56.127,55.512,55.943,953125,0
2013-05-28,55.772,57.339,55.617,56.395,2637605,0
2013-05-29,55.98,56.194,55.463,55.658,2104397,0
2013-05-30,55.836,56.972,55.836,56.069,1382805,0
2013-05-31,56.046,57.187,55.888,55.888,1546065,0
2013-06-03,56.135,57.191,55.308,56.567,1788484,0
2013-06-04,56.437,56.543,55.284,55.373,1883291,0
2013-06-05,55.218,55.349,54.554,54.683,1263927,0
2013-06-06,54.756,55.269,54.439,55.188,1099016,0
2013-06-07,55.398,55.973,54.764,55.335,1364314,0
2013-06-10,56.225,56.705,55.787,56.454,1981234,0
2013-06-11,56.088,56.428,55.697,55.714,976262,0
2013-06-12,56.032,56.178,54.608,54.943,1364856,0
2013-06-13,54.918,55.935,54.515,55.892,1170825,0
2013-06-14,55.748,56.29,55.512,55.56,1155356,0
2013-06-17,55.722,56.6,55.349,55.683,1360420,0
2013-06-18,55.64,56.446,55.316,56.127,1051713,0
2013-06-19,56.169,56.884,55.381,55.381,1342187,0
2013-06-20,55.048,55.261,53.758,53.854,1637125,0
2013-06-21,54.074,55.519,53.809,55.284,2429446,0
2013-06-24,54.816,55.617,54.286,55.269,1550000,0
2013-06-25,55.666,56.468,55.269,56.121,1455122,0
2013-06-26,56.372,57.226,56.145,57.028,1271899,0
2013-06-27,57.118,58.093,56.729,56.842,1646210,0
2013-06-28,57.453,57.626,56.929,57.272,1606710,0
2013-07-01,56.752,56.803,55.862,56.266,1524065,0
2013-07-02,56.234,56.947,56.024,56.273,1558390,0
2013-07-03,56.04,56.501,55.885,56.225,774012,0
2013-07-05,56.184,56.225,54.717,55.228,1064104,0
2013-07-08,55.416,56.079,55.21,55.95,1074968,0
2013-07-09,56.29,56.567,55.463,56.105,2226148,0
2013-07-10,56.097,56.811,55.787,56.558,1072475,0
2013-07-11,57.062,57.873,57.044,57.864,1217140,0
2013-07-12,57.848,57.848,57.158,57.523,900868,0
2013-07-15,57.598,58.399,57.45,58.099,1339480,0
2013-07-16,57.97,58.197,57.322,57.628,1060362,0
2013-07-17,57.954,58.035,57.167,57.322,785620,0
2013-07-18,57.508,58.263,57.508,58.238,1223830,0
2013-07-19,58.197,58.578,57.823,58.351,1273986,0
2013-07-22,58.377,58.896,58.343,58.707,1134819,0
2013-07-23,58.66,58.912,58.06,58.693,1170412,0
2013-07-24,58.561,58.561,56.818,57.143,1532713,0
2013-07-25,56.932,57.278,56.388,56.875,7225539,0
2013-07-26,56.818,57.062,56.388,56.908,7127478,0
2013-07-29,56.834,57.515,56.834,57.231,4564562,0
2013-07-30,57.42,58.238,56.069,56.478,2876629,0
2013-07-31,56.299,56.68,54.644,54.772,2848901,0
2013-08-01,54.985,55.343,54.675,55.089,1634343,0
2013-08-02,55.115,55.398,54.97,55.335,1135179,0
2013-08-05,55.269,55.316,54.756,54.798,1403454,0
2013-08-06,54.698,55.086,54.605,54.928,2469580,0
2013-08-07,54.837,56.768,54.634,56.496,2610266,0
2013-08-08,56.496,57.255,56.293,56.818,1706946,0
2013-08-09,56.818,57.549,54.634,54.962,4333815,0
2013-08-12,54.855,54.953,53.878,54.339,2084298,0
2013-08-13,54.287,54.673,53.836,53.983,1881853,0
2013-08-14,54.624,54.624,53.648,54.413,1868732,0
2013-08-15,53.753,54.348,53.753,54.027,2029479,0
2013-08-16,53.992,53.992,52.816,53.063,3637243,0
2013-08-19,53.122,53.221,52.062,52.201,1656600,0
2013-08-20,52.216,53.048,52.207,52.572,1534278,0
2013-08-21,52.456,52.456,51.69,51.718,1616559,0
2013-08-22,51.75,52.424,51.552,52.035,1145718,0
2013-08-23,52.207,52.869,52.135,52.53,907692,0
2013-08-26,52.497,52.704,51.651,51.816,1546297,0
2013-08-27,51.332,52.027,51.141,51.396,2223386,0
2013-08-28,51.422,51.651,50.836,51.191,1779664,0
2013-08-29,51.52,51.931,51.191,51.772,1979538,0
2013-08-30,52.687,53.076,52.436,52.62,1450116,0
2013-09-03,52.152,52.284,51.298,51.38,1579122,0
2013-09-04,51.264,51.429,50.656,51.057,1755109,0
2013-09-05,50.96,51.422,50.895,50.967,1402852,0
2013-09-06,51.273,51.981,51.273,51.69,2004477,0
2013-09-09,51.634,51.863,51.264,51.781,1341233,0
2013-09-10,51.945,51.981,51.396,51.981,1555681,0
2013-09-11,51.855,51.855,51.027,51.651,2712690,0
2013-09-12,51.708,51.781,51.093,51.174,1018900,0
2013-09-13,51.601,52.17,51.52,51.833,1445109,0
2013-09-16,52.481,52.859,52.087,52.391,1701024,0
2013-09-17,52.481,52.726,52.252,52.417,802602,0
2013-09-18,52.546,54.083,52.334,53.951,1495077,0
2013-09-19,53.926,54.057,53.145,53.417,902963,0
2013-09-20,53.401,53.516,52.079,52.275,1850085,0
2013-09-23,52.045,53.343,51.939,52.942,1383718,0
2013-09-24,52.751,53.269,52.504,52.563,1228848,0
2013-09-25,52.645,52.824,52.177,52.275,1077882,0
2013-09-26,52.358,52.726,52.117,52.269,1082056,0
2013-09-27,52.127,52.594,51.76,52.02,641913,0
2013-09-30,52.487,52.969,52.385,52.585,1213646,0
2013-10-01,52.079,52.579,51.923,52.317,1066671,0
2013-10-02,52.177,52.695,51.781,52.604,1496162,0
2013-10-03,52.351,52.431,51.84,52.177,1394225,0
2013-10-04,52.096,52.269,51.997,52.152,1342600,0
2013-10-07,51.907,52.513,51.889,52.127,799030,0
2013-10-08,52.045,52.704,51.962,52.207,982091,0
2013-10-09,52.358,53.614,52.006,52.751,1814750,0
2013-10-10,52.988,53.648,52.326,53.49,1368365,0
2013-10-11,53.352,53.705,53.212,53.648,762954,0
2013-10-14,53.507,53.623,52.622,53.285,923951,0
2013-10-15,53.285,53.327,52.235,52.307,1455691,0
2013-10-16,52.635,53.434,52.635,53.417,1496414,0
2013-10-17,53.359,54.83,52.966,54.707,1416474,0
2013-10-18,54.764,54.83,54.257,54.513,1540440,0
2013-10-21,54.513,54.862,54.018,54.339,1091237,0
2013-10-22,54.436,55.578,54.354,55.48,1519208,0
2013-10-23,55.342,56.383,55.314,55.972,1968539,0
2013-10-24,55.94,56.097,55.446,55.949,1261134,0
2013-10-25,55.859,56.121,55.342,56.087,1254293,0
2013-10-28,56.006,56.325,55.717,55.955,1878054,0
2013-10-29,55.609,55.609,53.813,54.273,4261606,0
2013-10-30,54.395,54.659,53.648,53.777,2079092,0
2013-10-31,54.351,54.41,53.576,53.857,1825923,0
2013-11-01,53.334,53.63,53.212,53.516,1478096,0
2013-11-04,53.745,53.805,53.145,53.377,1672265,0
2013-11-05,53.367,53.609,53.109,53.268,1953334,0
2013-11-06,53.558,54.167,53.443,54.008,1716225,0
2013-11-07,54.225,54.44,53.558,53.592,1643268,0
2013-11-08,53.434,53.617,52.695,53.609,1280307,0
2013-11-11,53.044,53.044,52.376,52.611,2336956,0
2013-11-12,52.592,52.668,52.104,52.436,2124172,0
2013-11-13,52.053,52.262,51.611,52.254,1310669,0
2013-11-14,52.427,52.885,52.271,52.786,1073127,0
2013-11-15,52.668,53.15,52.561,52.982,1406582,0
2013-11-18,53.15,53.185,52.845,52.885,1195952,0
2013-11-19,52.96,53.02,52.478,52.659,1190113,0
2013-11-20,52.944,52.944,52.262,52.284,1634095,0
2013-11-21,52.561,52.592,52.271,52.328,1215549,0
2013-11-22,52.218,52.328,51.921,52.034,1424210,0
2013-11-25,52.161,52.376,51.929,52.026,1038772,0
2013-11-26,52.011,52.144,51.452,51.596,1826467,0
2013-11-27,51.554,51.786,51.261,51.387,1363990,0
2013-11-29,51.404,51.82,51.279,51.505,670243,0
2013-12-02,51.645,51.86,51.304,51.829,1897164,0
2013-12-03,51.604,51.721,51.221,51.571,1958203,0
2013-12-04,51.32,51.921,51.261,51.728,1187145,0
2013-12-05,51.618,51.837,51.387,51.796,1460208,0
2013-12-06,52.062,52.711,51.929,52.436,1397669,0
2013-12-09,52.271,52.419,51.692,51.929,1582819,0
2013-12-10,51.687,51.763,50.114,51.014,5562355,0
2013-12-11,50.465,50.996,50.28,50.64,3007606,0
2013-12-12,50.64,51.32,50.631,50.947,1863654,0
2013-12-13,50.996,51.121,50.405,50.93,1492956,0
2013-12-16,51.004,51.728,50.996,51.505,2011138,0
2013-12-17,51.363,51.513,51.023,51.304,1453137,0
2013-12-18,51.205,51.942,50.57,51.769,1469648,0
2013-12-19,51.596,51.692,50.871,51.23,1185145,0
2013-12-20,51.337,52.07,51.32,52.004,3431715,0
2013-12-23,52.209,52.496,51.829,52.044,1524949,0
2013-12-24,52.004,52.496,51.896,52.202,475701,0
2013-12-26,52.118,52.402,51.82,51.904,700817,0
2013-12-27,51.996,52.32,51.904,52.284,878945,0
2013-12-30,52.536,52.794,52.376,52.695,1385072,0
2013-12-31,52.703,52.885,52.427,52.652,1160533,0
2014-01-02,52.717,52.752,51.354,51.462,1449979,0
2014-01-03,50.804,51.145,50.465,50.789,2100819,0
2014-01-06,50.465,50.714,50.265,50.487,2391136,0
2014-01-07,50.621,51.014,50.487,50.97,1798422,0
2014-01-08,50.879,50.996,50.431,50.64,2403064,0
2014-01-09,50.789,50.837,50.362,50.362,1956979,0
2014-01-10,50.696,51.747,50.612,50.814,3197578,0
2014-01-13,50.954,51.137,50.39,50.445,2389011,0
2014-01-14,50.772,51.061,50.621,50.879,2486110,0
2014-01-15,50.987,51.129,50.487,50.897,2405663,0
2014-01-16,50.954,51.238,50.837,51.081,1322158,0
2014-01-17,51.261,51.404,51.023,51.27,1120659,0
2014-01-21,51.37,51.68,51.212,51.589,1676982,0
2014-01-22,51.721,52.004,51.045,51.221,2167747,0
2014-01-23,50.987,51.422,50.754,51.354,1831362,0
2014-01-24,51.177,51.886,50.888,50.996,1562346,0
2014-01-27,51.145,51.462,50.94,51.004,2153858,0
2014-01-28,50.97,51.313,50.655,50.864,2011282,0
2014-01-29,50.73,51.604,50.73,51.212,2326001,0
2014-01-30,51.395,52.743,51.221,52.57,3151891,0
2014-01-31,52.079,52.835,52.034,52.451,2147454,0
2014-02-03,52.62,53.193,52.104,52.194,2276415,0
2014-02-04,52.602,52.652,51.845,51.987,2143969,0
2014-02-05,52.034,52.32,51.604,52.079,2352416,0
2014-02-06,52.104,53.127,52.053,53.052,4037407,0
2014-02-07,53.127,53.177,52.585,52.892,2087508,0
2014-02-10,52.778,53.201,52.478,52.928,2253748,0
2014-02-11,53.483,53.558,52.001,52.768,3480610,0
2014-02-12,52.723,53.677,52.723,53.592,2795362,0
2014-02-13,53.357,54.45,53.307,54.327,2758647,0
2014-02-14,54.175,54.519,54.049,54.375,1703833,0
2014-02-18,54.45,54.959,54.327,54.732,2306565,0
2014-02-19,54.353,55.093,54.126,54.353,2007608,0
2014-02-20,54.353,55.06,54.345,54.849,1635177,0
2014-02-21,54.764,55.07,54.336,54.345,1624237,0
2014-02-24,54.687,54.849,54.064,54.064,1119419,0
2014-02-25,54.3,54.45,53.98,54.055,1649399,0
2014-02-26,54.564,54.63,53.971,54.024,913432,0
2014-02-27,53.846,54.132,53.568,53.761,1165931,0
2014-02-28,53.871,54.099,53.653,53.814,1821456,0
2014-03-03,53.626,53.871,53.331,53.357,1838997,0
2014-03-04,53.72,53.761,53.307,53.491,2100389,0
2014-03-05,53.568,53.592,52.961,53.145,1706878,0
2014-03-06,53.204,53.424,52.387,52.597,1667911,0
2014-03-07,52.531,52.824,52.125,52.749,1996389,0
2014-03-10,52.683,52.824,52.337,52.49,1789765,0
2014-03-11,52.616,52.691,52.245,52.539,1546059,0
2014-03-12,52.421,53.121,52.355,53.121,1863428,0
2014-03-13,53.223,54.367,53.189,54.318,2328122,0
2014-03-14,54.175,54.747,54.049,54.45,1648491,0
2014-03-17,54.479,54.976,54.04,54.976,1190990,0
2014-03-18,55.034,55.187,54.809,54.816,1114747,0
2014-03-19,54.969,55.331,54.149,54.443,1350014,0
2014-03-20,54.3,54.596,53.853,54.596,1383299,0
2014-03-21,54.884,56.232,54.781,55.678,3214430,0
2014-03-24,55.818,56.182,55.507,55.709,1850359,0
2014-03-25,55.818,55.954,55.161,55.725,1229601,0
2014-03-26,55.753,55.836,55.372,55.456,1000492,0
2014-03-27,55.685,56.19,55.279,56.156,1391127,0
2014-03-28,56.223,56.333,55.753,56.198,1088496,0
2014-03-31,56.308,56.51,55.971,56.368,1625247,0
2014-04-01,56.333,56.629,56.08,56.544,1682072,0
2014-04-02,56.501,56.889,55.995,56.585,1444776,0
2014-04-03,56.638,57.453,56.342,57.422,2074349,0
2014-04-04,57.59,58.956,57.463,58.239,3333574,0
2014-04-07,58.18,58.839,58.069,58.298,2039372,0
2014-04-08,58.265,59.244,58.002,59.183,2753905,0
2014-04-09,59.404,59.965,58.677,59.259,3516360,0
2014-04-10,59.376,59.773,59.022,59.107,1985419,0
2014-04-11,59.107,59.868,59.107,59.319,2144983,0
2014-04-14,59.487,59.899,59.244,59.824,3002845,0
2014-04-15,60.902,61.199,60.07,60.686,4501699,0
2014-04-16,60.912,61.779,60.446,60.717,3442465,0
2014-04-17,60.785,61.072,59.926,60.086,2207201,0
2014-04-21,60.003,60.514,59.792,59.933,1793172,0
2014-04-22,59.918,60.22,59.563,59.882,2248238,0
2014-04-23,60.04,60.541,59.815,59.882,2120219,0
2014-04-24,60.202,60.353,59.319,60.22,2387707,0
2014-04-25,60.04,60.667,59.975,60.573,2373905,0
2014-04-28,60.626,61.577,60.423,61.4,3503894,0
2014-04-29,61.663,62.152,61.24,61.461,2971956,0
2014-04-30,61.721,62.329,61.097,61.13,3397553,0
2014-05-01,61.292,61.763,60.785,61.519,1989027,0
2014-05-02,61.249,61.529,60.437,60.912,1904868,0
2014-05-05,60.895,61.663,60.771,61.663,1843655,0
2014-05-06,61.731,62.16,61.552,61.663,2554406,0
2014-05-07,61.856,63.408,61.731,63.372,3194730,0
2014-05-08,63.221,63.297,62.673,63.062,3229508,0
2014-05-09,63.005,63.485,62.708,62.911,1969640,0
2014-05-12,62.987,63.273,62.453,62.717,3335843,0
2014-05-13,62.775,62.914,62.068,62.595,2781732,0
2014-05-14,62.64,63.348,62.546,63.331,2478923,0
2014-05-15,63.356,63.457,62.775,63.348,3053499,0
2014-05-16,63.254,63.628,63.108,63.542,1713615,0
2014-05-19,63.475,63.542,62.334,62.375,1760256,0
2014-05-20,62.375,62.896,62.309,62.665,1706069,0
2014-05-21,62.681,62.81,62.249,62.8,1885259,0
2014-05-22,62.64,63.399,62.604,63.134,1883197,0
2014-05-23,63.116,63.321,62.972,63.15,1151216,0
2014-05-27,63.501,63.62,62.945,63.194,1618310,0
2014-05-28,63.254,63.68,62.972,63.628,1411958,0
2014-05-29,63.535,64.421,63.423,64.403,2191083,0
2014-05-30,64.293,64.542,63.936,64.31,2623340,0
2014-06-02,64.431,64.838,64.345,64.608,2066905,0
2014-06-03,64.592,65.035,64.31,64.993,2385176,0
2014-06-04,64.914,65.358,64.713,65.327,1513761,0
2014-06-05,66.894,67.192,66.305,67.032,3003050,0
2014-06-06,67.458,67.473,66.784,66.861,2029602,0
2014-06-09,66.63,67.192,66.56,67.099,1645882,0
2014-06-10,67.064,67.201,66.367,66.749,1649816,0
2014-06-11,66.749,66.878,65.869,66.016,2011787,0
2014-06-12,65.983,66.467,65.319,66.383,1885045,0
2014-06-13,66.314,66.732,65.776,66.683,1208078,0
2014-06-16,66.683,67.592,66.597,67.372,2313508,0
2014-06-17,66.886,67.201,66.314,66.955,1310088,0
2014-06-18,66.955,68.396,66.878,68.36,1767767,0
2014-06-19,68.388,69.016,68.312,68.89,1935416,0
2014-06-20,69.069,69.521,68.814,68.924,2537257,0
2014-06-23,68.916,68.916,68.037,68.677,1844105,0
2014-06-24,68.616,68.993,68.548,68.601,1996436,0
2014-06-25,68.651,69.265,68.557,69.212,1279227,0
2014-06-26,69.197,69.35,68.778,68.949,1332435,0
2014-06-27,68.701,69.325,68.472,69.221,1712620,0
2014-06-30,69.342,70.175,69.197,69.998,1484833,0
2014-07-01,69.818,70.33,69.248,69.325,1656871,0
2014-07-02,69.258,69.325,66.579,67.074,3603727,0
2014-07-03,66.691,66.853,65.632,65.632,2447951,0
2014-07-07,65.821,66.963,65.821,66.853,2632015,0
2014-07-08,66.91,67.507,66.741,66.91,2089337,0
2014-07-09,66.91,67.277,65.974,66.484,1936977,0
2014-07-10,66.085,67.218,66.023,67.108,1897297,0
2014-07-11,67.074,67.314,66.4,66.529,1263471,0
2014-07-14,66.853,66.886,65.812,65.83,1562297,0
2014-07-15,66.009,66.196,65.658,66.11,1902602,0
2014-07-16,66.186,66.521,65.753,66.467,1921805,0
2014-07-17,65.785,66.178,64.968,65.035,2062813,0
2014-07-18,65.658,65.888,64.761,65.846,1810884,0
2014-07-21,65.701,66.068,65.411,65.954,1766167,0
2014-07-22,66.094,66.383,64.779,64.807,2553996,0
2014-07-23,64.908,65.035,64.44,64.498,2709570,0
2014-07-24,64.345,65.17,64.345,65.102,2508717,0
2014-07-25,65.14,65.471,64.269,64.363,1700306,0
2014-07-28,64.403,65.395,64.293,65.102,2236584,0
2014-07-29,65.197,65.197,63.475,63.946,2723541,0
2014-07-30,63.961,64.388,62.725,63.236,2466154,0
2014-07-31,63.023,63.194,62.086,62.101,1552603,0
2014-08-01,62.147,62.775,62.043,62.239,1820703,0
2014-08-04,62.178,62.233,60.644,61.76,4717136,0
2014-08-05,61.549,62.318,61.24,61.496,2835529,0
2014-08-06,61.307,61.326,60.285,60.389,2960060,0
2014-08-07,60.585,61.317,60.585,61.03,1698093,0
2014-08-08,61.183,62.007,61.183,61.975,1508754,0
2014-08-11,61.95,62.546,61.777,61.863,1581973,0
2014-08-12,61.719,61.984,61.467,61.605,1308262,0
2014-08-13,61.64,62.179,61.365,62.035,1813544,0
2014-08-14,61.976,63.157,61.976,62.976,1932618,0
2014-08-15,62.976,63.519,62.408,62.813,1455183,0
2014-08-18,62.88,63.14,62.595,62.752,908808,0
2014-08-19,62.871,63.803,62.794,63.795,1298630,0
2014-08-20,63.925,64.846,63.519,64.788,2540904,0
2014-08-21,64.641,65.383,64.295,64.538,1391082,0
2014-08-22,64.615,64.814,63.898,64.322,1085837,0
2014-08-25,64.416,65.245,64.348,65.192,1380967,0
2014-08-26,65.066,65.356,64.106,64.235,1492971,0
2014-08-27,64.589,65.159,64.313,65.105,1077774,0
2014-08-28,65.019,65.882,64.883,65.841,988233,0
2014-08-29,65.926,66.805,65.863,66.773,1569597,0
2014-09-02,66.701,66.781,65.46,65.882,2272056,0
2014-09-03,66.028,66.85,66.028,66.54,1029189,0
2014-09-04,66.426,66.668,65.949,66.296,2091902,0
2014-09-05,66.392,66.97,66.074,66.773,1606374,0
2014-09-08,66.831,66.9,65.606,65.857,1384606,0
2014-09-09,65.659,66.169,65.172,65.667,1503629,0
2014-09-10,65.71,65.857,65.192,65.692,964488,0
2014-09-11,65.719,66.486,65.469,66.469,1141791,0
2014-09-12,66.02,66.115,64.942,65.105,978867,0
2014-09-15,65.279,65.926,65.165,65.511,1553928,0
2014-09-16,65.306,66.84,65.306,66.426,1385161,0
2014-09-17,66.61,66.814,65.763,66.005,1252401,0
2014-09-18,66.151,66.444,65.211,65.418,1078435,0
2014-09-19,65.763,66.314,65.433,66.263,1845508,0
2014-09-22,66.005,66.9,65.841,66.409,1387449,0
2014-09-23,66.384,66.454,65.863,65.997,2043368,0
2014-09-24,66.107,66.176,65.565,65.823,995962,0
2014-09-25,65.833,66.014,65.383,65.556,1417266,0
2014-09-26,65.642,65.942,65.066,65.676,1083061,0
2014-09-29,65.556,66.218,65.469,66.194,1157059,0
2014-09-30,66.367,67.598,66.237,66.701,1873243,0
2014-10-01,66.701,67.884,66.416,67.317,1696553,0
2014-10-02,67.099,67.556,66.695,66.823,1847590,0
2014-10-03,67.004,67.271,65.997,67.125,1332909,0
2014-10-06,67.194,67.522,66.823,67.031,1051797,0
2014-10-07,66.85,68.006,66.736,67.117,1869665,0
2014-10-08,67.271,68.696,67.117,68.678,2054000,0
2014-10-09,68.184,68.712,66.797,66.859,2446107,0
2014-10-10,67.089,67.85,67.004,67.133,1803997,0
2014-10-13,67.271,68.635,67.031,67.867,2252011,0
2014-10-14,68.184,70.378,67.919,69.902,3220303,0
2014-10-15,69.756,70.437,66.978,68.097,3221718,0
2014-10-16,67.168,68.591,66.462,68.488,2278338,0
2014-10-17,68.833,68.989,67.317,68.428,2755759,0
2014-10-20,68.395,68.961,68.231,68.868,1474342,0
2014-10-21,69.057,69.066,68.488,69.007,1486928,0
2014-10-22,69.007,70.195,68.971,69.816,1456609,0
2014-10-23,70.291,70.696,69.651,70.117,1649049,0
2014-10-24,70.11,70.896,70.075,70.851,1262557,0
2014-10-27,70.851,71.291,70.541,70.825,1896872,0
2014-10-28,70.844,70.921,69.955,70.627,2186207,0
2014-10-29,70.772,71.49,70.024,70.782,1602849,0
2014-10-30,71.128,72.679,70.686,72.664,1649622,0
2014-10-31,72.939,72.957,72.069,72.474,2510382,0
2014-11-03,72.714,72.724,72.006,72.326,2510129,0
2014-11-04,69.67,72.239,69.04,71.136,2036893,0
2014-11-05,71.653,72.569,71.144,72.197,4349371,0
2014-11-06,72.224,72.326,69.869,70.696,4254295,0
2014-11-07,71.057,71.343,70.31,71.317,2696064,0
2014-11-10,71.518,72.598,71.518,72.573,2716274,0
2014-11-11,72.739,72.825,71.865,72.285,1870620,0
2014-11-12,71.727,71.875,70.211,71.118,2918990,0
2014-11-13,71.299,72.146,70.994,71.168,2216204,0
2014-11-14,71.022,71.405,70.655,70.969,1875207,0
2014-11-17,70.847,72.71,70.717,72.554,2128216,0
2014-11-18,72.72,73.573,72.206,73.103,1420243,0
2014-11-19,72.912,73.296,72.372,72.614,1658246,0
2014-11-20,72.232,72.564,71.483,71.648,1414115,0
2014-11-21,72.303,72.303,71.275,71.797,1769758,0
2014-11-24,71.934,72.077,70.899,70.985,1415149,0
2014-11-25,70.941,71.047,70.551,70.847,1439691,0
2014-11-26,71.158,71.875,71.047,71.596,1582186,0
2014-11-28,71.753,73.199,71.753,73.103,1050600,0
2014-12-01,72.503,74.053,72.109,73.044,2314694,0
2014-12-02,72.781,73.287,72.554,72.928,1776870,0
2014-12-03,72.928,73.068,72.405,72.73,1186362,0
2014-12-04,72.582,73.181,72.493,72.808,1190222,0
2014-12-05,71.885,72.318,71.606,72.077,1876527,0
2014-12-08,72.17,73.47,71.989,73.226,1268812,0
2014-12-09,73.19,73.879,72.623,73.173,2439317,0
2014-12-10,73.181,73.645,72.354,72.397,1383872,0
2014-12-11,72.503,74.244,72.424,73.975,1885100,0
2014-12-12,73.775,76.666,73.32,75.291,4638501,0
2014-12-15,75.379,76.606,74.863,75.254,3532484,0
2014-12-16,75.37,76.161,74.812,74.931,3094982,0
2014-12-17,75.098,76.466,75.001,76.084,2580557,0
2014-12-18,76.005,77.295,75.874,77.285,1867855,0
2014-12-19,77.6,78.383,77.163,77.573,3956021,0
2014-12-22,75.404,77.243,75.047,76.946,2256189,0
2014-12-23,77.111,77.425,76.276,76.736,1582842,0
2014-12-24,76.807,78.409,76.561,78.008,1472357,0
2014-12-26,78.218,79.316,78.218,78.785,978061,0
2014-12-29,78.897,80.179,78.725,79.429,1411571,0
2014-12-30,79.439,79.439,78.14,78.359,1310353,0
2014-12-31,78.646,78.905,76.153,76.222,1797172,0
2015-01-02,76.222,76.763,75.507,76.424,2232610,0
2015-01-05,76.511,76.902,75.419,75.849,1907535,0
2015-01-06,75.9,77.329,75.658,75.707,2109461,0
2015-01-07,75.822,76.946,75.517,76.475,1255792,0
2015-01-08,76.625,77.313,76.501,76.929,1168898,0
2015-01-09,77.12,77.451,75.7,76.492,1685076,0
2015-01-12,76.789,76.868,75.411,75.84,1279538,0
2015-01-13,76.256,77.225,74.681,74.97,2978701,0
2015-01-14,74.586,75.979,74.21,75.935,1745924,0
2015-01-15,76.161,77.233,75.805,77.104,1701726,0
2015-01-16,77.155,77.547,76.676,77.259,1487109,0
2015-01-20,77.634,78.035,76.625,77.285,1373649,0
2015-01-21,77.085,78.211,76.616,78.14,1098973,0
2015-01-22,78.453,78.706,77.295,77.913,1725984,0
2015-01-23,78.132,78.312,77.74,78.069,1440578,0
2015-01-26,77.975,78.175,77.026,77.4,1397135,0
2015-01-27,77.451,77.782,76.972,77.059,1314922,0
2015-01-28,77.067,78.522,77.067,77.486,2264454,0
2015-01-29,77.259,78.472,76.91,78.331,1378318,0
2015-01-30,78.044,78.235,76.178,76.249,1470623,0
2015-02-02,76.293,77.173,75.613,76.807,1770042,0
2015-02-03,76.859,77.999,76.216,77.913,2017092,0
2015-02-04,77.6,77.764,75.943,76.216,1815467,0
2015-02-05,76.222,76.789,74.586,75.387,2539276,0
2015-02-06,75.065,75.254,71.439,71.806,3272834,0
2015-02-09,71.918,72.441,70.602,70.838,2408960,0
2015-02-10,71.225,72.087,70.942,72.045,2813393,0
2015-02-11,72.007,72.016,70.847,71.27,1959630,0
2015-02-12,71.375,71.551,70.655,70.996,1715043,0
2015-02-13,70.566,70.646,68.972,69.648,2372170,0
2015-02-17,69.614,70.283,68.795,69.42,1722934,0
2015-02-18,69.456,70.749,69.129,70.655,1480713,0
2015-02-19,70.813,71.129,69.94,70.213,923211,0
2015-02-20,70.144,70.273,69.104,69.824,1318464,0
2015-02-23,70.115,70.687,69.844,70.67,1135818,0
2015-02-24,70.646,71.367,70.31,70.828,1556921,0
2015-02-25,70.574,71.137,69.694,69.879,1372917,0
2015-02-26,70.168,70.273,69.498,69.719,1167856,0
2015-02-27,69.765,70.045,69.112,69.992,1714715,0
2015-03-02,69.702,69.887,67.643,68.374,2351805,0
2015-03-03,68.471,68.471,67.537,68.207,1212878,0
2015-03-04,67.696,68.029,66.911,67.344,1302508,0
2015-03-05,67.643,68.057,67.449,67.801,961260,0
2015-03-06,66.991,66.991,65.408,65.731,1414400,0
2015-03-09,65.881,66.305,65.547,65.759,1171983,0
2015-03-10,65.52,66.805,65.45,66.446,1868675,0
2015-03-11,66.647,66.647,65.504,65.75,1258887,0
2015-03-12,66.128,67.51,66.128,67.131,1371915,0
2015-03-13,66.675,66.726,65.037,65.715,2177093,0
2015-03-16,66.015,67.474,66.015,66.903,1222647,0
2015-03-17,66.638,67.22,66.525,66.877,1055885,0
2015-03-18,66.762,69.237,66.614,68.786,1471539,0
2015-03-19,68.62,69.498,68.374,68.612,2761438,0
2015-03-20,68.927,69.862,68.699,69.588,3449950,0
2015-03-23,69.536,69.677,68.903,69.096,1379865,0
2015-03-24,68.823,69.263,67.934,68.039,1385432,0
2015-03-25,68.392,68.786,67.676,67.731,1559689,0
2015-03-26,67.387,68.091,66.815,67.36,1094283,0
2015-03-27,67.309,67.994,67.123,67.501,938313,0
2015-03-30,67.667,68.567,67.23,68.057,1355669,0
2015-03-31,68.074,68.734,67.597,68.217,1486608,0
2015-04-01,68.057,68.514,67.123,68.392,1081220,0
2015-04-02,68.286,68.734,68.029,68.374,955694,0
2015-04-06,68.593,69.95,68.593,69.904,1288648,0
2015-04-07,69.904,69.923,68.682,68.76,945241,0
2015-04-08,68.682,68.84,67.854,68.628,1182320,0
2015-04-09,68.471,68.814,67.51,67.792,1280094,0
2015-04-10,68.153,69.009,67.871,68.743,675108,0
2015-04-13,68.392,68.752,67.978,68.029,643530,0
2015-04-14,68.267,68.724,67.934,68.471,687036,0
2015-04-15,68.471,69.341,68.471,68.496,724781,0
2015-04-16,68.426,68.62,67.501,68.098,964464,0
2015-04-17,67.845,68.524,67.801,68.039,1271153,0
2015-04-20,68.286,69.491,68.248,68.981,979444,0
2015-04-21,69.042,69.632,68.549,68.716,1357117,0
2015-04-22,68.866,68.981,67.879,68.549,1089046,0
2015-04-23,68.54,69.737,68.383,69.166,1069177,0
2015-04-24,69.096,70.283,68.752,69.667,1598901,0
2015-04-27,69.904,69.904,68.496,68.786,1265473,0
2015-04-28,68.603,69.737,68.295,69.561,1551335,0
2015-04-29,68.32,69.271,67.58,69.014,2121201,0
2015-04-30,68.962,68.962,67.467,67.942,1419626,0
2015-05-01,67.862,68.153,67.423,67.949,1016015,0
2015-05-04,67.934,69.069,67.784,68.504,1029192,0
2015-05-05,68.178,68.593,66.401,66.506,1459383,0
2015-05-06,66.558,67.105,65.919,66.708,1579987,0
2015-05-07,67.087,67.74,66.699,67.319,1294072,0
2015-05-08,67.907,68.304,66.894,67.255,1453592,0
2015-05-11,67.255,67.547,66.911,66.982,2112909,0
2015-05-12,66.761,66.876,65.817,66.066,1999822,0
2015-05-13,66.369,66.947,65.417,65.647,1781348,0
2015-05-14,65.917,66.439,65.771,66.066,1298973,0
2015-05-15,66.19,67.017,66.165,66.733,1686959,0
2015-05-18,66.412,67.097,66.378,66.999,824454,0
2015-05-19,66.778,67.88,66.529,67.828,1304491,0
2015-05-20,67.739,68.182,67.445,67.675,1244374,0
2015-05-21,67.712,67.997,67.338,67.748,933245,0
2015-05-22,67.472,67.89,67.088,67.675,740777,0
2015-05-26,67.712,67.908,66.706,67.176,1436341,0
2015-05-27,67.374,68.14,67.241,68.007,1274253,0
2015-05-28,67.855,68.371,67.579,68.132,1200561,0
2015-05-29,68.132,68.603,67.899,68.06,1211108,0
2015-06-01,68.122,68.673,68.022,68.157,1268341,0
2015-06-02,67.561,67.917,66.378,66.849,1598616,0
2015-06-03,66.61,66.937,65.301,65.709,2306824,0
2015-06-04,65.425,66.288,65.319,65.647,1155266,0
2015-06-05,64.981,65.005,64.019,64.187,1387625,0
2015-06-08,64.294,64.605,64.046,64.062,1195154,0
2015-06-09,64.641,64.641,63.085,63.101,1639810,0
2015-06-10,63.591,63.849,62.87,62.932,3043668,0
2015-06-11,63.477,63.859,62.941,63.565,1959651,0
2015-06-12,63.334,63.706,62.924,62.932,1016278,0
2015-06-15,62.737,63.19,62.408,63.145,1658181,0
2015-06-16,63.085,63.359,62.693,63.039,879538,0
2015-06-17,62.987,63.743,62.673,63.359,1780315,0
2015-06-18,63.477,64.4,63.477,64.117,2194803,0
2015-06-19,63.76,64.285,63.6,63.698,1678742,0
2015-06-22,63.92,63.991,63.414,63.636,950212,0
2015-06-23,63.6,63.706,62.782,62.996,1197829,0
2015-06-24,63.057,63.351,62.746,62.754,1342119,0
2015-06-25,62.763,62.772,61.82,61.828,883247,0
2015-06-26,61.757,62.862,61.464,62.754,2232107,0
2015-06-29,62.79,63.359,62.158,62.255,1522228,0
2015-06-30,62.568,63.557,62.292,62.746,5116653,0
2015-07-01,62.888,63.636,62.728,63.591,2615585,0
2015-07-02,64.294,64.677,63.698,63.974,1566273,0
2015-07-06,63.636,64.499,63.617,64.499,1597732,0
2015-07-07,64.757,65.859,64.677,65.512,3018166,0
2015-07-08,65.253,65.94,65.094,65.239,1945932,0
2015-07-09,65.389,65.621,64.409,64.544,1422679,0
2015-07-10,64.518,65.113,64.179,64.518,1066841,0
2015-07-13,64.811,64.962,64.099,64.303,943022,0
2015-07-14,64.312,64.845,64.072,64.338,1457190,0
2015-07-15,64.471,64.544,63.849,64.303,1726832,0
2015-07-16,64.4,65.362,64.4,64.944,1666159,0
2015-07-17,65.077,65.077,64.358,64.409,973921,0
2015-07-20,64.383,64.465,63.752,64.329,1017404,0
2015-07-21,64.277,64.428,63.128,63.457,1166952,0
2015-07-22,63.494,63.903,63.075,63.19,1599192,0
2015-07-23,62.917,63.005,61.545,62.033,1916155,0
2015-07-24,62.104,62.202,61.545,61.597,1035606,0
2015-07-27,61.635,63.013,61.635,62.657,1248299,0
2015-07-28,62.079,62.719,61.899,62.282,1635935,0
2015-07-29,62.151,62.497,61.795,62.4,1331155,0
2015-07-30,62.212,63.271,62.052,62.622,1153581,0
2015-07-31,63.094,63.636,63.094,63.209,1334590,0
2015-08-03,63.414,63.69,63.094,63.367,1801524,0
2015-08-04,62.302,62.836,60.724,61.036,3178612,0
2015-08-05,61.036,61.045,60.298,60.415,3344565,0
2015-08-06,60.398,61.846,59.834,61.804,1990730,0
2015-08-07,61.749,63.075,61.287,62.532,1552114,0
2015-08-10,62.585,62.932,61.01,61.332,2111548,0
2015-08-11,61.548,62.637,61.483,62.104,2113723,0
2015-08-12,61.826,63.259,61.71,63.07,2150940,0
2015-08-13,63.07,63.114,62.234,62.871,1380123,0
2015-08-14,62.701,63.241,62.565,63.15,1699706,0
2015-08-17,63.132,63.88,62.979,63.655,1978885,0
2015-08-18,63.446,63.979,63.267,63.618,1477585,0
2015-08-19,63.294,64.087,63.16,63.843,1134245,0
2015-08-20,63.267,64.466,63.16,63.565,1310189,0
2015-08-21,63.365,63.836,62.51,62.51,1734451,0
2015-08-24,61.664,62.59,59.042,59.367,2771663,0
2015-08-25,59.879,60.557,57.295,57.295,2582973,0
2015-08-26,57.971,58.123,56.934,57.917,2332545,0
2015-08-27,58.088,59.376,58.088,59.285,2636698,0
2015-08-28,59.258,59.701,58.62,59.367,1903178,0
2015-08-31,59.113,59.133,58.042,58.853,1892633,0
2015-09-01,58.069,58.069,56.449,56.81,1820036,0
2015-09-02,57.437,57.495,56.259,56.538,1434406,0
2015-09-03,56.582,57.123,56.411,56.744,1233707,0
2015-09-04,56.286,56.313,55.197,55.43,1661853,0
2015-09-08,56.097,56.511,55.717,56.205,2205000,0
2015-09-09,56.556,56.639,55.627,55.756,1434960,0
2015-09-10,55.699,56.548,55.636,55.88,1977838,0
2015-09-11,55.627,56.484,55.466,56.466,1315407,0
2015-09-14,56.466,57.006,56.35,56.601,1302087,0
2015-09-15,56.682,57.123,56.35,56.962,1396885,0
2015-09-16,57.079,58.096,56.962,57.61,1683389,0
2015-09-17,57.593,58.969,57.475,58.033,1167497,0
2015-09-18,57.576,58.43,57.437,57.881,2193899,0
2015-09-21,57.989,58.367,57.485,57.593,1389224,0
2015-09-22,58.024,58.222,57.375,57.691,2168590,0
2015-09-23,57.691,57.691,56.862,57.241,1603438,0
2015-09-24,56.205,57.422,56.123,57.285,1813485,0
2015-09-25,57.276,58.781,57.024,58.188,1822367,0
2015-09-28,57.943,58.62,57.655,57.709,1183371,0
2015-09-29,57.781,58.52,57.593,57.952,915678,0
2015-09-30,58.123,58.682,57.881,58.646,1534642,0
2015-10-01,58.7,58.79,57.566,58.024,1372019,0
2015-10-02,58.483,59.395,58.024,59.357,1570496,0
2015-10-05,59.62,60.527,59.223,60.333,1240015,0
2015-10-06,60.177,60.348,59.133,59.557,1377238,0
2015-10-07,59.565,60.161,59.548,60.161,1823488,0
2015-10-08,60.132,61.458,59.672,60.96,1583594,0
2015-10-09,60.988,61.221,60.584,60.863,1516548,0
2015-10-12,61.016,62.214,60.567,61.51,1055499,0
2015-10-13,61.421,61.817,61.115,61.348,1496787,0
2015-10-14,61.393,61.771,60.96,61.187,1211181,0
2015-10-15,61.421,62.339,60.979,62.234,1215282,0
2015-10-16,62.664,63.06,62.234,62.43,1809711,0
2015-10-19,62.619,62.836,61.961,62.502,1406687,0
2015-10-20,62.331,63.528,62.079,63.123,1488329,0
2015-10-21,63.322,63.665,62.493,62.538,809337,0
2015-10-22,62.718,63.179,62.446,63.114,1151565,0
2015-10-23,62.933,63.079,61.791,61.844,1106607,0
2015-10-26,62.052,62.143,61.069,61.7,1391667,0
2015-10-27,61.619,61.89,61.14,61.672,862619,0
2015-10-28,61.672,62.088,60.537,61.041,1238038,0
2015-10-29,60.7,60.935,59.476,60.807,1310080,0
2015-10-30,60.807,61.582,60.593,61.403,1971003,0
2015-11-02,61.033,62.159,59.843,61.754,2787001,0
2015-11-03,61.727,62.999,61.573,62.421,2184607,0
2015-11-04,62.356,62.718,61.844,62.348,1490976,0
2015-11-05,62.339,62.656,61.107,61.312,1308194,0
2015-11-06,60.123,60.854,58.935,59.142,2846718,0
2015-11-09,59.169,59.661,58.512,59.452,1495379,0
2015-11-10,59.506,60.199,59.088,59.187,1895630,0
2015-11-11,59.287,60.609,59.06,60.291,2136131,0
2015-11-12,60.091,60.685,59.67,60.054,1948770,0
2015-11-13,60.109,60.503,59.316,59.461,1196369,0
2015-11-16,59.506,61.038,59.278,60.994,1302431,0
2015-11-17,60.849,61.077,59.597,59.725,1189684,0
2015-11-18,59.725,60.338,58.859,59.935,1332124,0
2015-11-19,60.219,60.428,59.57,60.091,1542993,0
2015-11-20,60.547,61.212,60.353,61.095,1407067,0
2015-11-23,61.057,61.423,60.748,60.849,1011199,0
2015-11-24,60.465,60.866,60.262,60.676,1311524,0
2015-11-25,60.849,60.849,59.689,60.363,855613,0
2015-11-27,60.311,60.602,60.083,60.393,441996,0
2015-11-30,60.353,61.37,60.257,60.811,1540960,0
2015-12-01,60.941,62.016,59.743,61.505,1403045,0
2015-12-02,61.333,61.333,59.535,59.607,1213443,0
2015-12-03,59.297,59.553,58.576,58.74,1238226,0
2015-12-04,58.967,60.238,58.639,60.174,1300786,0
2015-12-07,60,60.884,59.553,60.866,1610862,0
2015-12-08,60.702,60.949,60.383,60.748,1457366,0
2015-12-09,60.455,62.637,60.338,62.098,2550624,0
2015-12-10,62.035,62.098,59.926,59.972,1958192,0
2015-12-11,59.597,60.567,59.398,59.926,2072801,0
2015-12-14,59.909,60.074,58.594,59.725,2128299,0
2015-12-15,59.761,60.054,59.379,59.525,1987885,0
2015-12-16,59.872,61.37,59.661,61.268,2222249,0
2015-12-17,61.241,61.761,60.585,61.36,1441581,0
2015-12-18,61.067,61.461,60.301,60.475,5144636,0
2015-12-21,60.821,60.83,60.027,60.403,1667290,0
2015-12-22,60.585,61.897,60,61.769,1064055,0
2015-12-23,61.989,62.947,61.971,62.784,868104,0
2015-12-24,62.59,62.922,62.345,62.692,434259,0
2015-12-28,62.418,63.056,62.245,62.846,738493,0
2015-12-29,63.094,63.349,62.874,63.158,823999,0
2015-12-30,63.23,63.421,62.956,63.203,769290,0
2015-12-31,63.076,63.076,61.742,62.392,962098,0
2016-01-04,61.979,62.61,60.941,62.59,1480418,0
2016-01-05,62.492,63.12,61.178,62.928,1578472,0
2016-01-06,62.564,62.719,61.897,62.528,1386694,0
2016-01-07,61.979,62.619,61.405,61.643,1581750,0
2016-01-08,61.678,62.327,61.487,61.625,1480368,0
2016-01-11,61.825,62.237,61.212,61.651,1138891,0
2016-01-12,62.31,62.537,61.195,62.427,2065208,0
2016-01-13,62.629,63.048,61.789,62.245,1825745,0
2016-01-14,62.319,63.513,61.843,63.066,1268531,0
2016-01-15,62.6,62.6,61.533,62.146,1727779,0
2016-01-19,62.82,63.193,62.208,62.856,1705530,0
2016-01-20,62.444,62.889,59.67,60.748,1654866,0
2016-01-21,60.767,61.221,59.909,60.859,1221372,0
2016-01-22,61.386,62.837,61.004,62.729,1448960,0
2016-01-25,62.656,62.729,61.36,61.678,1073875,0
2016-01-26,61.999,63.468,61.962,62.702,907588,0
2016-01-27,62.6,63.905,62.418,63.478,1292831,0
2016-01-28,63.421,64.719,63.086,64.398,994412,0
2016-01-29,65.057,65.322,64.244,64.417,2145437,0
2016-02-01,64.454,65.548,64.198,65.346,1324657,0
2016-02-02,64.893,65.659,64.545,65.476,1376855,0
2016-02-03,65.649,67.501,65.548,66.945,1727160,0
2016-02-04,66.734,67.977,65.886,65.988,1493470,0
2016-02-05,65.759,66.315,64.937,65.916,1814599,0
2016-02-08,66.05,66.644,64.262,65.212,1913930,0
2016-02-09,64.63,65.857,64.334,65.339,1900842,0
2016-02-10,65.182,66.366,64.047,65.988,1576593,0
2016-02-11,65.581,66.051,64.85,65.155,1634116,0
2016-02-12,64.953,65.192,64.047,65.065,1384742,0
2016-02-16,65.304,65.673,64.5,65.368,1907737,0
2016-02-17,65.378,65.756,64.601,65.59,1713947,0
2016-02-18,66.089,68.287,65.396,67.834,2585449,0
2016-02-19,68.157,68.276,66.503,67.409,2417074,0
2016-02-22,67.843,68.574,67.446,68.36,1092926,0
2016-02-23,68.24,68.564,67.409,67.88,1430709,0
2016-02-24,67.816,68.351,67.215,67.843,1095929,0
2016-02-25,68.018,68.657,67.549,68.582,1010425,0
2016-02-26,68.194,68.887,66.181,66.264,1376617,0
2016-02-29,66.347,67.529,66.071,66.697,1378690,0
2016-03-01,67.151,67.418,66.459,66.69,1218998,0
2016-03-02,66.375,67.659,65.222,67.631,1266448,0
2016-03-03,67.612,67.709,66.301,67.557,1248642,0
2016-03-04,67.234,68.601,66.707,68.527,1099168,0
2016-03-07,68.351,68.897,67.963,68.297,1283777,0
2016-03-08,68.389,68.97,67.743,68.877,1353384,0
2016-03-09,68.915,70.115,68.887,69.505,1625344,0
2016-03-10,69.561,70.328,69.422,70.18,1705166,0
2016-03-11,70.403,70.863,69.958,70.125,1391088,0
2016-03-14,70.217,71.039,69.736,70.697,1234400,0
2016-03-15,70.374,71.418,70.346,70.77,937255,0
2016-03-16,70.669,72.258,70.024,72.065,1368399,0
2016-03-17,72.185,73.118,71.807,72.914,1201201,0
2016-03-18,72.896,73.201,71.954,71.982,2609238,0
2016-03-21,71.621,72.683,71.556,72.415,1395747,0
2016-03-22,72.379,72.822,71.686,71.768,1265287,0
2016-03-23,71.843,72.637,71.52,72.175,957922,0
2016-03-24,71.899,72.96,71.667,72.822,916400,0
2016-03-28,72.933,73.274,72.082,72.203,906681,0
2016-03-29,72.369,73.561,71.991,73.533,973402,0
2016-03-30,73.403,73.607,72.785,73.181,854126,0
2016-03-31,73.181,73.631,72.865,73.228,1784111,0
2016-04-01,73.284,73.949,72.914,73.866,2586744,0
2016-04-04,73.846,73.894,72.701,72.914,1534174,0
2016-04-05,72.73,72.869,71.095,71.205,2532058,0
2016-04-06,71.205,71.492,70.727,71.317,1599848,0
2016-04-07,71.075,71.807,70.978,71.297,1486410,0
2016-04-08,71.585,72.148,70.946,71.085,2170961,0
2016-04-11,71.28,71.861,70.818,70.956,1341371,0
2016-04-12,70.428,71.03,70.3,70.717,3391543,0
2016-04-13,71.039,71.039,70.208,70.707,1393880,0
2016-04-14,70.511,70.939,69.876,70.051,1536843,0
2016-04-15,70.014,70.643,69.81,70.31,1558297,0
2016-04-18,70.014,70.541,69.921,70.428,1734905,0
2016-04-19,70.614,70.863,70.346,70.594,1999820,0
2016-04-20,70.569,70.727,68.757,68.932,1775704,0
2016-04-21,68.757,68.757,67.659,67.899,2426245,0
2016-04-22,68.194,68.915,68.101,68.674,1584512,0
2016-04-25,68.657,68.907,68.056,68.619,1519935,0
2016-04-26,69.043,69.736,68.204,68.915,2579780,0
2016-04-27,68.794,69.247,67.945,69.009,2307903,0
2016-04-28,68.306,68.921,67.908,68.749,1650531,0
2016-04-29,68.37,69.441,68,69.441,1797267,0
2016-05-02,69.57,70.198,69.525,69.793,1576133,0
2016-05-03,69.653,70.762,69.543,70.678,2390945,0
2016-05-04,70.634,71.954,70.448,71.114,1979735,0
2016-05-05,71.057,71.823,70.717,70.984,1732200,0
2016-05-06,70.845,70.845,69.876,70.346,1141622,0
2016-05-09,70.412,70.79,70.097,70.697,1556440,0
2016-05-10,70.678,71.286,70.389,70.986,1646057,0
2016-05-11,71.09,71.665,70.45,71.538,1853458,0
2016-05-12,71.631,72.159,71.294,71.987,1375685,0
2016-05-13,71.8,72.004,71.239,71.547,1393186,0
2016-05-16,71.417,71.622,70.707,71.378,1259941,0
2016-05-17,71.071,71.533,70.483,70.819,1753086,0
2016-05-18,70.343,70.38,68.288,68.53,2306503,0
2016-05-19,68.249,69.479,67.876,69.417,1363495,0
2016-05-20,69.65,69.717,68.989,69.399,3119798,0
2016-05-23,69.511,69.708,68.783,68.83,894729,0
2016-05-24,68.969,69.259,68.699,69.193,1366736,0
2016-05-25,69.167,69.754,68.68,69.53,991908,0
2016-05-26,69.474,70.66,69.474,70.594,874746,0
2016-05-27,70.493,70.735,70.24,70.66,747529,0
2016-05-31,70.473,70.977,70.267,70.912,1310990,0
2016-06-01,70.865,71.576,70.577,71.576,1620406,0
2016-06-02,71.239,71.837,70.838,71.818,1446976,0
2016-06-03,72.51,73.556,72.444,73.079,1685459,0
2016-06-06,73.649,74.07,72.856,73.163,1219635,0
2016-06-07,73.127,73.649,73.117,73.248,1541429,0
2016-06-08,73.265,73.574,72.985,73.425,1256568,0
2016-06-09,73.322,73.662,72.621,73.49,2236331,0
2016-06-10,73.265,73.892,73.043,73.462,1751038,0
2016-06-13,73.649,74.078,73.135,73.181,1531537,0
2016-06-14,73.332,73.854,73.005,73.799,1539162,0
2016-06-15,73.742,73.78,72.798,72.93,1338016,0
2016-06-16,72.882,73.509,72.612,73.275,974113,0
2016-06-17,73.089,73.583,72.762,73.462,1668761,0
2016-06-20,73.472,73.78,72.603,72.958,1384950,0
2016-06-21,72.846,73.238,72.547,72.808,1250287,0
2016-06-22,72.93,73.154,72.65,72.744,902788,0
2016-06-23,72.724,73.135,72.267,73.127,1072359,0
2016-06-24,72.463,73.76,72.426,72.846,1339959,0
2016-06-27,72.808,73.873,72.576,73.705,1409081,0
2016-06-28,73.76,73.967,72.94,73.929,1196968,0
2016-06-29,74.219,74.443,73.396,73.641,1633401,0
2016-06-30,73.938,75.994,73.677,75.984,2272867,0
2016-07-01,76.059,76.254,75.246,76.227,1420432,0
2016-07-05,76.208,76.497,75.91,76.339,1069075,0
2016-07-06,76.311,76.67,75.732,76.621,1187708,0
2016-07-07,76.497,76.601,74.883,75.19,1219481,0
2016-07-08,74.994,75.583,74.396,75.544,1202841,0
2016-07-11,75.293,75.712,74.584,75.668,1077966,0
2016-07-12,75.145,76.153,74.845,75.712,1738144,0
2016-07-13,76.133,76.423,75.378,75.583,1822694,0
2016-07-14,75.171,75.433,74.303,74.527,1506541,0
2016-07-15,74.668,75.199,74.597,74.986,1042381,0
2016-07-18,74.863,75.339,74.863,75.078,659616,0
2016-07-19,75.078,75.105,74.62,75.087,1147605,0
2016-07-20,75.135,75.284,74.555,74.686,845579,0
2016-07-21,74.49,74.947,74.06,74.937,860671,0
2016-07-22,74.967,76.339,74.919,76.264,813344,0
2016-07-25,76.096,76.349,75.601,76.088,703647,0
2016-07-26,76.096,76.096,75.33,75.544,674693,0
2016-07-27,75.405,75.564,74.21,74.863,702016,0
2016-07-28,74.76,75.349,74.658,75.209,683903,0
2016-07-29,75.153,76.106,75.041,76.021,1251835,0
2016-08-01,75.93,76.227,75.583,75.91,1355793,0
2016-08-02,76.497,76.591,74.602,75.06,1639260,0
2016-08-03,75.368,75.712,74.611,75.031,1480711,0
2016-08-04,75.031,75.591,74.49,74.732,1023656,0
2016-08-05,74.602,74.76,74.041,74.34,1350604,0
2016-08-08,74.386,75.087,74.21,74.49,1275046,0
2016-08-09,74.49,74.847,74.159,74.452,1332807,0
2016-08-10,74.546,74.83,74.041,74.395,1417361,0
2016-08-11,74.509,75.008,74.329,74.839,1069138,0
2016-08-12,75.075,75.529,75.017,75.075,849440,0
2016-08-15,75.094,75.245,73.819,73.838,762933,0
2016-08-16,73.811,73.838,72.601,73.007,1366859,0
2016-08-17,73.055,73.952,72.317,73.811,1432860,0
2016-08-18,73.603,74.867,73.508,74.847,1088474,0
2016-08-19,74.518,74.745,73.329,73.631,1129476,0
2016-08-22,74.188,74.802,73.867,74.536,889087,0
2016-08-23,74.82,75.283,74.48,74.5,657274,0
2016-08-24,74.32,74.607,73.781,74.423,682056,0
2016-08-25,74.461,74.867,74.263,74.66,656749,0
2016-08-26,74.65,75.189,72.879,72.942,780665,0
2016-08-29,73.168,73.97,73.15,73.952,902824,0
2016-08-30,73.801,74.273,73.234,73.366,703959,0
2016-08-31,73.423,73.895,73.168,73.829,1801685,0
2016-09-01,73.781,74.065,73.196,73.309,1680581,0
2016-09-02,73.442,74.612,73.423,74.556,935359,0
2016-09-06,74.952,75.419,74.603,75.122,1064416,0
2016-09-07,74.932,75.831,74.518,75.782,1363634,0
2016-09-08,75.481,76.775,75.481,76.264,1965246,0
2016-09-09,75.841,75.841,73.149,73.224,1258262,0
2016-09-12,72.951,74.452,72.951,74.216,1253986,0
2016-09-13,73.876,74.065,72.233,72.592,1553901,0
2016-09-14,72.847,73.46,72.262,72.639,1348625,0
2016-09-15,72.545,73.404,72.327,73.291,722298,0
2016-09-16,73.036,74.168,72.837,74.083,1491164,0
2016-09-19,74.385,74.847,74.168,74.716,1016551,0
2016-09-20,75.057,75.311,74.73,74.82,1123596,0
2016-09-21,74.82,76.473,74.82,76.445,1009537,0
2016-09-22,76.869,77.237,76.548,77.161,1093346,0
2016-09-23,77.011,77.255,76.595,76.879,1160071,0
2016-09-26,76.972,77.001,76.397,76.453,1167981,0
2016-09-27,76.755,77.152,75.075,75.151,1129937,0
2016-09-28,75.509,75.594,74.31,74.509,2051012,0
2016-09-29,74.253,74.253,72.932,73.007,2075694,0
2016-09-30,73.234,73.603,71.742,72.441,1857328,0
2016-10-03,72.281,72.281,71.106,71.525,1724687,0
2016-10-04,71.318,71.327,69.468,69.881,2085751,0
2016-10-05,69.94,70.675,69.188,69.25,2731001,0
2016-10-06,69.032,70.242,68.41,69.685,1798729,0
2016-10-07,70.118,70.572,69.027,69.042,2067587,0
2016-10-10,69.269,69.845,69.146,69.76,1529641,0
2016-10-11,69.76,69.995,69.146,69.193,1607116,0
2016-10-12,69.221,70,69.156,69.92,2007575,0
2016-10-13,69.957,71.289,69.788,70.694,1886654,0
2016-10-14,70.422,70.826,69.91,70.015,1184972,0
2016-10-17,69.901,70.675,69.865,70.468,1309960,0
2016-10-18,70.901,71.223,69.976,70.741,1000567,0
2016-10-19,70.854,70.926,70.157,70.704,1015239,0
2016-10-20,70.581,70.874,70.198,70.346,828648,0
2016-10-21,69.986,70.468,69.77,70.025,1033894,0
2016-10-24,69.91,70.317,69.344,69.93,1222025,0
2016-10-25,69.401,69.618,68.391,68.429,2349700,0
2016-10-26,68.306,68.476,67.268,68.24,1955809,0
2016-10-27,67.552,67.938,66.937,67.861,2298654,0
2016-10-28,68.013,68.645,67.74,68.316,1635688,0
2016-10-31,68.532,69.78,68.362,69.561,2161585,0
2016-11-01,69.429,69.589,67.702,67.909,2034063,0
2016-11-02,67.757,67.815,67.017,67.428,1763903,0
2016-11-03,67.333,67.75,67.117,67.399,1477820,0
2016-11-04,67.692,68.401,66.823,66.862,1302376,0
2016-11-07,67.173,67.569,66.545,67.513,1856318,0
2016-11-08,67.665,68.798,67.657,68.554,1839564,0
2016-11-09,67.245,67.674,65.726,65.802,1774891,0
2016-11-10,65.467,66.222,63.757,64.865,3079694,0
2016-11-11,64.875,65.515,64.148,64.426,1186696,0
2016-11-14,64.178,65.286,63.778,65.018,2230656,0
2016-11-15,65.315,65.764,64.693,65.592,1909222,0
2016-11-16,65.649,65.826,64.588,65.104,1094263,0
2016-11-17,64.922,65.571,64.76,65.161,1261023,0
2016-11-18,65.075,65.401,64.411,64.827,1358498,0
2016-11-21,65.152,65.518,64.932,65.391,1514558,0
2016-11-22,65.075,65.974,64.568,65.382,2197426,0
2016-11-23,64.932,65.525,64.789,65.104,1215852,0
2016-11-25,65.296,66.672,65.296,66.452,774564,0
2016-11-28,66.643,67.699,66.586,67.456,1373954,0
2016-11-29,67.198,68.334,67.159,68.239,1941914,0
2016-11-30,67.522,67.522,65.668,65.687,2386246,0
2016-12-01,65.306,65.898,64.981,65.831,2085036,0
2016-12-02,66.289,67.026,65.822,66.212,2147438,0
2016-12-05,65.926,66.328,64.836,66.308,2011481,0
2016-12-06,66.471,66.49,65.822,66.194,1166614,0
2016-12-07,66.413,67.365,66.413,67.321,1190355,0
2016-12-08,66.787,67.552,66.433,67.293,1751237,0
2016-12-09,67.044,67.684,66.94,67.628,1048477,0
2016-12-12,67.417,68.498,67.265,68.392,1524881,0
2016-12-13,68.689,69.567,68.593,69.51,1322267,0
2016-12-14,69.931,70.523,68.43,68.498,1838464,0
2016-12-15,68.277,69.393,68.029,69.185,1528146,0
2016-12-16,69.032,69.988,69.032,69.931,4885830,0
2016-12-19,70.247,70.284,69.3,69.941,1127847,0
2016-12-20,69.779,70.399,69.611,69.988,1179810,0
2016-12-21,69.997,70.38,69.653,69.673,1010348,0
2016-12-22,69.635,70.161,69.596,69.941,1283216,0
2016-12-23,69.931,70.074,69.463,69.663,736592,0
2016-12-27,69.567,70.045,69.262,69.779,805525,0
2016-12-28,69.825,69.825,68.698,68.803,796919,0
2016-12-29,69.167,70.333,69.066,70.247,910742,0
2016-12-30,70.389,70.475,69.941,70.217,1016055,0
2017-01-03,70.247,70.399,69.195,69.711,1321574,0
2017-01-04,69.941,70.437,69.72,70.017,1309141,0
2017-01-05,69.931,70.161,69.167,69.769,2411165,0
2017-01-06,69.52,70.619,69.071,69.997,2632681,0
2017-01-09,70.169,70.313,67.886,67.943,2263069,0
2017-01-10,68.23,68.458,67.752,68.086,1585529,0
2017-01-11,68.297,68.755,68.182,68.527,1166627,0
2017-01-12,68.412,68.803,68.153,68.65,1003995,0
2017-01-13,68.689,68.765,68.182,68.412,760301,0
2017-01-17,68.755,69.424,68.66,68.946,1384583,0
2017-01-18,68.889,69.319,68.598,68.707,1274185,0
2017-01-19,68.603,68.603,67.819,67.933,1318642,0
2017-01-20,68.067,68.334,67.398,68.019,1006504,0
2017-01-23,68.172,68.23,67.493,67.552,823961,0
2017-01-24,67.628,67.924,67.265,67.321,1326417,0
2017-01-25,67.13,67.484,66.968,67.456,1267622,0
2017-01-26,67.579,67.77,67.036,67.407,867251,0
2017-01-27,67.674,67.856,67.13,67.427,958829,0
2017-01-30,67.743,67.743,66.92,67.484,1102766,0
2017-01-31,67.484,68.793,67.407,68.468,2130251,0
2017-02-01,68.01,68.488,66.996,67.589,1391520,0
2017-02-02,67.657,68.297,67.283,68.277,1480223,0
2017-02-03,68.458,68.918,68.306,68.64,980103,0
2017-02-06,68.803,68.995,68.449,68.498,1384531,0
2017-02-07,68.7,68.826,68.11,68.381,1083828,0
2017-02-08,68.448,69.116,68.411,69.078,973688,0
2017-02-09,68.952,69.184,68.351,68.691,1218415,0
2017-02-10,68.594,69.368,68.468,69.3,1058112,0
2017-02-13,69.339,69.658,69.155,69.619,805058,0
2017-02-14,69.349,69.474,68.284,68.488,1532085,0
2017-02-15,68.652,69.474,67.366,68.468,1851485,0
2017-02-16,68.565,70.48,68.462,70.403,2443125,0
2017-02-17,70.626,71.274,70.49,71.157,1768808,0
2017-02-21,70.916,71.695,70.539,71.506,1266766,0
2017-02-22,71.351,71.584,70.718,71.313,1726103,0
2017-02-23,71.651,72.889,71.497,72.696,1127124,0
2017-02-24,73.083,73.392,72.667,73.335,1301658,0
2017-02-27,73.325,73.392,72.735,73.025,1439375,0
2017-02-28,72.928,74.293,72.899,74.166,1964133,0
2017-03-01,73.383,74.206,73.044,73.122,1928066,0
2017-03-02,72.919,73.731,72.531,73.083,2077489,0
2017-03-03,73.17,73.248,72.444,72.928,1073497,0
2017-03-06,72.879,73.015,72.318,72.531,1411943,0
2017-03-07,72.435,72.822,72.396,72.561,1531663,0
2017-03-08,71.748,72.193,70.867,70.906,2102142,0
2017-03-09,70.77,71.283,70.77,70.77,1942530,0
2017-03-10,71.264,71.39,70.877,71.216,1004208,0
2017-03-13,71.167,71.68,71.061,71.671,1299845,0
2017-03-14,71.641,71.922,71.331,71.457,958582,0
2017-03-15,71.718,73.015,71.457,72.735,1370051,0
2017-03-16,72.879,73.044,72.29,72.512,1595703,0
2017-03-17,72.328,73.305,72.328,72.958,2634108,0
2017-03-20,73.083,73.228,72.358,72.754,1403908,0
2017-03-21,72.705,73.46,72.594,73.296,2112009,0
2017-03-22,73.548,74.989,73.548,74.032,2597488,0
2017-03-23,73.847,74.486,73.635,74.137,1421216,0
2017-03-24,73.576,74.578,73.576,74.312,1337302,0
2017-03-27,74.573,74.849,73.576,73.992,1189618,0
2017-03-28,73.77,74.079,73.528,74.022,835839,0
2017-03-29,73.847,74.07,73.392,73.712,598788,0
2017-03-30,73.712,73.712,73.054,73.383,731621,0
2017-03-31,73.402,73.838,73.335,73.489,854555,0
2017-04-03,73.335,73.335,72.764,73.228,1081134,0
2017-04-04,73.228,73.731,72.822,73.345,1239963,0
2017-04-05,73.325,73.78,73.006,73.653,2603162,0
2017-04-06,73.335,73.596,72.948,73.412,1115739,0
2017-04-07,73.509,73.963,73.296,73.479,1633466,0
2017-04-10,73.509,73.586,73.054,73.383,766945,0
2017-04-11,73.548,74.283,73.122,74.109,1167171,0
2017-04-12,73.857,74.602,73.606,74.573,1219526,0
2017-04-13,74.515,74.65,73.973,74.486,1462353,0
2017-04-17,74.631,74.888,74.457,74.621,631063,0
2017-04-18,74.544,74.883,74.283,74.389,1098295,0
2017-04-19,74.418,74.486,73.576,73.876,1005015,0
2017-04-20,73.809,73.852,72.974,73.335,761915,0
2017-04-21,73.383,74.119,73.383,73.925,1112672,0
2017-04-24,74.137,74.293,73.325,73.973,2111068,0
2017-04-25,73.886,74.293,73.479,74.215,1607325,0
2017-04-26,73.77,74.109,73.276,73.519,1423765,0
2017-04-27,73.422,74.66,73.422,74.186,1378495,0
2017-04-28,74.34,74.389,73.46,73.78,1389572,0
2017-05-01,73.847,73.953,73.199,73.335,924894,0
2017-05-02,73.402,73.799,73.054,73.78,931971,0
2017-05-03,73.653,74.253,73.315,73.953,1094503,0
2017-05-04,73.828,74.244,73.745,74.07,1211053,0
2017-05-05,74.263,74.901,74.263,74.844,886897,0
2017-05-08,74.824,74.853,74.365,74.631,1282153,0
2017-05-09,74.416,74.659,73.554,73.613,943157,0
2017-05-10,73.701,74.123,73.478,74.053,1209130,0
2017-05-11,73.731,74.093,73.35,73.76,1254303,0
2017-05-12,73.77,74.259,73.731,74.073,993564,0
2017-05-15,74.025,74.807,73.907,74.171,1025451,0
2017-05-16,74.171,74.347,73.506,73.525,722965,0
2017-05-17,73.545,74.279,73.398,73.76,1152267,0
2017-05-18,73.877,74.337,73.27,74.141,1009563,0
2017-05-19,74.239,74.269,73.516,74.063,1132581,0
2017-05-22,73.917,74.993,73.858,74.719,1516056,0
2017-05-23,74.738,75.365,74.655,74.914,797946,0
2017-05-24,74.896,75.433,74.778,75.365,841033,0
2017-05-25,75.541,76.437,75.12,76.187,1388292,0
2017-05-26,76.314,76.392,75.864,75.981,1089335,0
2017-05-30,76.021,76.901,75.883,76.558,1063479,0
2017-05-31,76.666,77.772,76.372,77.361,2231675,0
2017-06-01,77.243,78.281,76.823,78.154,1721242,0
2017-06-02,78.398,78.839,78.252,78.516,997478,0
2017-06-05,78.467,78.545,78.066,78.408,1209186,0
2017-06-06,78.545,78.584,78.139,78.31,1013791,0
2017-06-07,78.359,78.877,78.271,78.721,1245142,0
2017-06-08,78.525,78.574,77.18,77.605,1516639,0
2017-06-09,77.449,77.792,76.901,77.576,1129991,0
2017-06-12,77.576,78.202,76.95,77.449,1174818,0
2017-06-13,77.488,77.89,77.165,77.674,806700,0
2017-06-14,78.016,78.29,77.586,77.713,1031185,0
2017-06-15,77.674,78.398,77.41,78.31,902102,0
2017-06-16,78.457,78.476,77.772,78.29,2097577,0
2017-06-19,78.369,78.369,77.547,77.792,715731,0
2017-06-20,77.83,78.164,77.635,78.026,596399,0
2017-06-21,78.222,78.222,77.165,77.664,739019,0
2017-06-22,77.743,78.036,77.439,77.488,707162,0
2017-06-23,77.488,77.953,77.263,77.293,1059193,0
2017-06-26,77.547,78.271,77.283,78.056,763810,0
2017-06-27,77.615,77.909,76.432,76.451,931124,0
2017-06-28,76.872,76.999,76.128,76.157,921339,0
2017-06-29,75.482,75.676,74.876,75.228,884646,0
2017-06-30,75.492,75.795,75.091,75.12,1327031,0
2017-07-03,75.404,75.414,74.748,74.826,540892,0
2017-07-05,74.866,74.896,74.171,74.327,1068739,0
2017-07-06,74.229,74.416,73.789,73.897,912603,0
2017-07-07,73.897,74.504,73.765,74.161,911437,0
2017-07-10,74.103,74.611,73.682,73.692,1167465,0
2017-07-11,73.809,73.927,73.222,73.564,1159430,0
2017-07-12,74.289,74.445,73.927,74.063,678837,0
2017-07-13,73.897,73.995,73.35,73.447,908248,0
2017-07-14,73.975,74.211,73.78,73.867,535770,0
2017-07-17,73.897,74.171,73.613,73.985,1202609,0
2017-07-18,74.141,74.249,73.848,74.015,746999,0
2017-07-19,74.141,74.347,73.853,74.269,734296,0
2017-07-20,74.367,74.954,73.927,74.826,1279209,0
2017-07-21,74.876,75.531,74.816,75.521,1041353,0
2017-07-24,75.238,75.521,74.553,74.67,731107,0
2017-07-25,74.621,74.69,73.643,73.799,911365,0
2017-07-26,73.633,74.201,73.545,74.015,755999,0
2017-07-27,73.789,74.514,73.662,74.514,762104,0
2017-07-28,74.523,74.816,74.131,74.611,839905,0
2017-07-31,74.602,75.228,74.367,75.072,1736482,0
2017-08-01,75.198,75.561,74.984,75.492,1147381,0
2017-08-02,75.404,76.011,74.416,74.886,1711714,0
2017-08-03,75.14,75.551,74.846,75.208,1145319,0
2017-08-04,74.856,75.247,74.337,75.228,1081706,0
2017-08-07,75.169,75.306,74.836,74.944,1329181,0
2017-08-08,74.994,76.706,74.954,76.706,1765497,0
2017-08-09,76.844,76.874,76.003,76.023,1084226,0
2017-08-10,75.944,76.221,75.518,76.053,1253929,0
2017-08-11,76.201,76.201,75.191,75.419,815768,0
2017-08-14,75.637,76.478,75.29,76.26,677883,0
2017-08-15,75.746,76.805,75.597,76.775,1026732,0
2017-08-16,76.745,77.428,76.557,77.319,994318,0
2017-08-17,77.359,77.537,76.696,76.755,605747,0
2017-08-18,76.696,77.26,76.508,77.042,884786,0
2017-08-21,77.062,77.606,76.864,77.448,1495754,0
2017-08-22,77.428,77.879,77.22,77.795,1040268,0
2017-08-23,77.686,78.398,77.577,78.359,940578,0
2017-08-24,78.24,78.527,77.933,78.181,899195,0
2017-08-25,78.547,79.348,78.302,79.032,941871,0
2017-08-28,79.18,79.195,78.646,79.022,794874,0
2017-08-29,79.289,79.398,78.774,79.032,1006032,0
2017-08-30,78.913,79.061,78.507,78.567,643051,0
2017-08-31,78.656,78.883,78.309,78.359,1137292,0
2017-09-01,78.557,78.745,78.121,78.448,964540,0
2017-09-05,78.586,79.002,78.23,78.972,891863,0
2017-09-06,79.101,79.111,77.844,77.923,1755677,0
2017-09-07,78.052,78.646,77.983,78.408,753192,0
2017-09-08,78.487,79.141,78.176,78.992,752199,0
2017-09-11,78.953,79.665,78.69,79.517,980649,0
2017-09-12,79.507,79.645,77.973,78.23,852072,0
2017-09-13,78.181,78.181,77.369,77.428,1242694,0
2017-09-14,77.3,78.477,77.131,78.329,862765,0
2017-09-15,78.21,78.586,77.745,78.062,1528874,0
2017-09-18,78.181,78.28,77.023,77.567,857633,0
2017-09-19,77.646,77.824,76.919,77.25,780408,0
2017-09-20,77.498,77.606,76.557,77.003,1678989,0
2017-09-21,77.755,78.547,77.082,77.161,1098830,0
2017-09-22,77.399,77.676,75.775,75.964,889204,0
2017-09-25,76.072,76.993,75.964,76.963,932946,0
2017-09-26,76.953,77.136,76.597,76.656,764770,0
2017-09-27,76.161,76.31,75.261,75.676,1080820,0
2017-09-28,75.558,75.993,75.201,75.558,851888,0
2017-09-29,75.498,75.825,75.221,75.577,1161546,0
2017-10-02,75.855,76.112,75.459,75.637,971181,0
2017-10-03,75.696,75.696,74.241,74.904,1007729,0
2017-10-04,74.687,77.641,74.479,77.606,2621424,0
2017-10-05,77.597,78.517,77.013,78.28,1694216,0
2017-10-06,77.686,78.428,76.834,77.844,1720323,0
2017-10-09,78.012,78.393,77.903,78.052,1134532,0
2017-10-10,78.24,78.992,77.804,78.824,1025865,0
2017-10-11,78.715,79.903,78.695,79.527,1659218,0
2017-10-12,79.497,80.982,79.18,80.962,1416111,0
2017-10-13,81.16,81.981,81.031,81.447,1538969,0
2017-10-16,81.694,83.09,81.427,82.555,2114586,0
2017-10-17,82.595,83.733,82.535,83.733,1576038,0
2017-10-18,83.09,83.911,83.09,83.792,1435900,0
2017-10-19,84.129,84.555,83.669,84.485,1531818,0
2017-10-20,84.376,84.842,84.089,84.782,1634234,0
2017-10-23,85.059,85.109,84.347,84.357,1743453,0
2017-10-24,84.772,85.515,83.812,85.099,1810368,0
2017-10-25,85.237,85.604,83.505,85.455,1603067,0
2017-10-26,85.881,86.108,85.228,85.297,1023293,0
2017-10-27,85.257,85.95,84.99,85.881,1154243,0
2017-10-30,85.802,85.812,85.139,85.505,1158595,0
2017-10-31,85.307,85.752,85.158,85.376,987022,0
2017-11-01,85.435,85.475,84.366,84.792,1382835,0
2017-11-02,85.02,85.861,84.406,85.752,2240031,0
2017-11-03,85.594,86.95,85.416,86.108,1073340,0
2017-11-06,86.039,86.386,85.356,85.475,965946,0
2017-11-07,85.465,86.178,85.465,85.96,917734,0
2017-11-08,85.82,86.489,85.6,86.24,1937939,0
2017-11-09,85.96,86.6,85.62,86.42,1346507,0
2017-11-10,85.95,86.29,85.1,85.13,1196622,0
