Date,Open,High,Low,Close,Volume,OpenInt
1980-01-02,2.6409,2.7745,2.6409,2.6791,414703,0
1980-01-03,2.6791,2.7367,2.6025,2.7367,1078568,0
1980-01-04,2.7465,2.9375,2.7465,2.9086,1008335,0
1980-01-07,2.9185,2.9659,2.9185,2.9375,449822,0
1980-01-08,2.9375,3.0428,2.9185,3.0428,613695,0
1980-01-09,3.0713,3.2722,3.0713,3.1769,1035093,0
1980-01-10,3.1769,3.2626,3.1577,3.2053,389622,0
1980-01-11,3.2053,3.2437,3.1285,3.1285,329423,0
1980-01-14,3.1285,3.3392,3.0812,3.3106,334441,0
1980-01-15,3.3106,3.3488,3.2342,3.2342,235780,0
1980-01-16,3.215,3.215,3.1002,3.1002,254175,0
1980-01-17,3.1002,3.1479,3.0521,3.1192,528417,0
1980-01-18,3.1192,3.2626,3.1096,3.2342,553498,0
1980-01-21,3.2437,3.301,3.2437,3.2722,289290,0
1980-01-22,3.2722,3.2722,3.2342,3.2437,200669,0
1980-01-23,3.2437,3.3967,3.2437,3.3967,891283,0
1980-01-24,3.4446,3.5593,3.4446,3.5116,794293,0
1980-01-25,3.5116,3.5403,3.4826,3.5403,289290,0
1980-01-28,3.5403,3.588,3.5116,3.5403,2730698,0
1980-01-29,3.5403,3.5403,3.5019,3.5116,371229,0
1980-01-30,3.5116,3.5211,3.5116,3.5211,2210647,0
1980-01-31,3.5308,3.5785,3.5308,3.5499,2424690,0
1980-02-01,3.5499,3.6168,3.5019,3.6168,974891,0
1980-02-04,3.6168,3.7315,3.5593,3.6934,1212346,0
1980-02-05,3.6934,3.9036,3.6743,3.8464,899643,0
1980-02-06,3.8464,3.9036,3.6453,3.6743,1192276,0
1980-02-07,3.6743,3.7219,3.6646,3.6646,1633737,0
1980-02-08,3.6743,3.7124,3.6743,3.6934,535104,0
1980-02-11,3.6934,3.6934,3.4924,3.5593,1152143,0
1980-02-12,3.5593,3.588,3.5019,3.5116,510020,0
1980-02-13,3.5116,3.5403,3.4924,3.5019,520052,0
1980-02-14,3.5019,3.5116,3.3106,3.3106,1006662,0
1980-02-15,3.3106,3.3392,3.2053,3.3392,1407991,0
1980-02-19,3.3392,3.368,3.215,3.2437,775902,0
1980-02-20,3.2722,3.3967,3.2722,3.3967,710685,0
1980-02-21,3.3967,3.4446,3.2915,3.3106,334441,0
1980-02-22,3.3106,3.3106,3.2342,3.2626,752492,0
1980-02-25,3.2626,3.2722,3.1577,3.1769,501660,0
1980-02-26,3.1769,3.2053,3.1673,3.1859,523397,0
1980-02-27,3.1859,3.2437,3.1859,3.2342,715701,0
1980-02-28,3.2342,3.4446,3.2342,3.4349,556841,0
1980-02-29,3.4541,3.5785,3.4541,3.5019,1081915,0
1980-03-03,3.5019,3.5403,3.4062,3.4253,245812,0
1980-03-04,3.3967,3.3967,3.282,3.3392,496642,0
1980-03-05,3.3204,3.3204,3.215,3.215,237452,0
1980-03-06,3.215,3.2437,3.1096,3.1769,742456,0
1980-03-07,3.1769,3.2722,3.0713,3.1769,817706,0
1980-03-10,3.1955,3.2722,3.1955,3.215,362867,0
1980-03-11,3.2626,3.3392,3.2626,3.2915,653830,0
1980-03-12,3.2915,3.301,3.1383,3.1769,827740,0
1980-03-13,3.1769,3.2437,3.1769,3.2053,319388,0
1980-03-14,3.2053,3.215,3.1769,3.1769,209026,0
1980-03-17,3.1769,3.1769,3.0428,3.0428,637110,0
1980-03-18,3.0428,3.0812,2.9757,3.0428,570219,0
1980-03-19,3.0428,3.1192,3.0428,3.0812,570219,0
1980-03-20,3.0812,3.0812,2.9565,2.9565,1954800,0
1980-03-21,2.9565,3.0044,2.947,2.9659,575237,0
1980-03-24,2.947,2.947,2.7555,2.7845,1031747,0
1980-03-25,2.7845,2.8228,2.6311,2.6409,1453141,0
1980-03-26,2.6507,2.7649,2.6507,2.6599,734095,0
1980-03-27,2.6311,2.6311,2.3825,2.5452,5228968,0
1980-03-28,2.5833,2.7367,2.5833,2.7367,1585247,0
1980-03-31,2.7555,2.8706,2.7555,2.8131,1366185,0
1980-04-01,2.8131,2.9375,2.7845,2.8895,832754,0
1980-04-02,2.8895,3.0044,2.8895,2.9375,682256,0
1980-04-03,2.9375,2.947,2.8895,2.9375,1561833,0
1980-04-07,2.9279,2.9279,2.8322,2.8415,739112,0
1980-04-08,2.8415,2.8991,2.8131,2.8895,515039,0
1980-04-09,2.9185,2.9565,2.9185,2.9375,347819,0
1980-04-10,2.947,3.0044,2.947,3.0044,319388,0
1980-04-11,3.0044,3.0044,2.9659,2.9757,553498,0
1980-04-14,2.9659,2.9659,2.9086,2.9086,423066,0
1980-04-15,2.9086,2.9375,2.9086,2.9185,289290,0
1980-04-16,2.9185,2.9659,2.8511,2.8511,663863,0
1980-04-17,2.8511,2.8706,2.7367,2.8036,426411,0
1980-04-18,2.8036,2.8322,2.6886,2.6886,571892,0
1980-04-21,2.6886,2.7077,2.6218,2.6311,749146,0
1980-04-22,2.7465,2.8228,2.7465,2.8131,851147,0
1980-04-23,2.8415,2.9185,2.8415,2.8991,832754,0
1980-04-24,2.8991,2.9185,2.8611,2.8611,381259,0
1980-04-25,2.8511,2.8511,2.7367,2.7845,1839421,0
1980-04-28,2.7845,2.794,2.4688,2.4879,3033371,0
1980-04-29,2.4879,2.6025,2.4879,2.4879,2558465,0
1980-04-30,2.4688,2.4688,2.3156,2.4397,1055155,0
1980-05-01,2.4301,2.4301,2.3631,2.3924,904660,0
1980-05-02,2.3924,2.5162,2.3924,2.4688,334441,0
1980-05-05,2.4688,2.4688,2.4019,2.4019,523397,0
1980-05-06,2.4019,2.4019,2.3631,2.3825,650486,0
1980-05-07,2.3825,2.5452,2.3631,2.5452,1560161,0
1980-05-08,2.5452,2.5642,2.4397,2.4397,523397,0
1980-05-09,2.4397,2.4688,2.4301,2.4592,153839,0
1980-05-12,2.4592,2.5162,2.4301,2.4973,240797,0
1980-05-13,2.4973,2.526,2.4973,2.5162,182269,0
1980-05-14,2.5162,2.6122,2.5162,2.5929,1118703,0
1980-05-15,2.5929,2.6025,2.5162,2.5452,337786,0
1980-05-16,2.5452,2.6122,2.5452,2.6025,217386,0
1980-05-19,2.6025,2.6409,2.6025,2.6218,180598,0
1980-05-20,2.6507,2.7077,2.6507,2.6791,520052,0
1980-05-21,2.6983,2.7171,2.6983,2.7077,993286,0
1980-05-22,2.7367,2.7555,2.7367,2.7555,337786,0
1980-05-23,2.7555,2.7745,2.7171,2.7367,744128,0
1980-05-27,2.7271,2.7271,2.6696,2.6791,463198,0
1980-05-28,2.6886,2.7555,2.6886,2.7367,366212,0
1980-05-29,2.7367,2.7465,2.6791,2.6791,757508,0
1980-05-30,2.6599,2.6599,2.6122,2.6599,217386,0
1980-06-02,2.6696,2.7555,2.6696,2.7271,391295,0
1980-06-03,2.7271,2.7367,2.6983,2.7077,185612,0
1980-06-04,2.7077,2.7649,2.6791,2.6791,2550106,0
1980-06-05,2.6696,2.6696,2.5452,2.5642,590286,0
1980-06-06,2.5642,2.574,2.4973,2.574,1551800,0
1980-06-09,2.574,2.6122,2.574,2.574,408017,0
1980-06-10,2.574,2.7077,2.574,2.6983,911349,0
1980-06-11,2.6983,2.8322,2.6791,2.8322,683931,0
1980-06-12,2.8322,2.8799,2.7367,2.7745,757508,0
1980-06-13,2.7745,2.8322,2.7555,2.8322,175580,0
1980-06-16,2.8131,2.8131,2.7465,2.7649,185612,0
1980-06-17,2.7745,2.8228,2.7745,2.7845,371229,0
1980-06-18,2.7845,2.794,2.7555,2.7745,185612,0
1980-06-19,2.7745,2.8131,2.7555,2.7555,167218,0
1980-06-20,2.7367,2.7367,2.7171,2.7367,167218,0
1980-06-23,2.7367,2.7555,2.7271,2.7271,96985,0
1980-06-24,2.7271,2.7555,2.7077,2.7171,193977,0
1980-06-25,2.7171,2.7367,2.6886,2.7367,247486,0
1980-06-26,2.7745,2.8228,2.7745,2.7745,260862,0
1980-06-27,2.7745,2.7745,2.7465,2.7745,133775,0
1980-06-30,2.7555,2.7555,2.6983,2.7367,306011,0
1980-07-01,2.7077,2.7077,2.5358,2.5547,1225722,0
1980-07-02,2.5547,2.5642,2.4688,2.4973,1292611,0
1980-07-03,2.4973,2.5833,2.4879,2.574,887936,0
1980-07-07,2.574,2.5929,2.5642,2.5833,755833,0
1980-07-08,2.5833,2.6696,2.574,2.574,486609,0
1980-07-09,2.6025,2.6409,2.6025,2.6122,603663,0
1980-07-10,2.6218,2.6696,2.6218,2.6218,175580,0
1980-07-11,2.6218,2.6791,2.6218,2.6791,705669,0
1980-07-14,2.7077,2.8415,2.7077,2.8415,1071880,0
1980-07-15,2.8415,2.8895,2.7555,2.7555,724061,0
1980-07-16,2.7555,2.8322,2.7171,2.7555,418049,0
1980-07-17,2.7555,2.8611,2.7555,2.8611,523397,0
1980-07-18,2.8611,3.0044,2.8611,2.9565,1095288,0
1980-07-21,2.9565,2.9565,2.9185,2.9185,695634,0
1980-07-22,2.9949,3.0713,2.9949,2.9949,581926,0
1980-07-23,2.9949,3.0044,2.947,2.947,347819,0
1980-07-24,2.947,2.9659,2.9185,2.9375,705669,0
1980-07-25,2.9375,2.9375,2.9185,2.9185,130433,0
1980-07-28,2.9279,2.9949,2.9279,2.9949,209026,0
1980-07-29,3.0237,3.2342,3.0237,3.2342,449822,0
1980-07-30,3.2342,3.368,3.2342,3.3106,1076896,0
1980-07-31,3.3106,3.3106,3.1285,3.215,535104,0
1980-08-01,3.215,3.2534,3.1769,3.1769,561862,0
1980-08-04,3.1769,3.1955,3.1383,3.1673,209026,0
1980-08-05,3.1673,3.1955,3.1192,3.1192,180598,0
1980-08-06,3.1192,3.1192,3.0428,3.0908,426411,0
1980-08-07,3.0908,3.1577,3.0812,3.1577,1095288,0
1980-08-08,3.1577,3.2342,3.1577,3.1769,682256,0
1980-08-11,3.1769,3.2437,3.1673,3.2246,612026,0
1980-08-12,3.2246,3.3392,3.2246,3.2626,403000,0
1980-08-13,3.2626,3.3106,3.2534,3.2722,185612,0
1980-08-14,3.2722,3.3204,3.2626,3.3204,145483,0
1980-08-15,3.3204,3.3488,3.3106,3.3296,428081,0
1980-08-18,3.3296,3.3296,3.2342,3.2626,339457,0
1980-08-19,3.2437,3.2437,3.1769,3.1859,334441,0
1980-08-20,3.1769,3.1769,3.0713,3.1383,640452,0
1980-08-21,3.1769,3.3777,3.1769,3.3777,655500,0
1980-08-22,3.4446,3.5308,3.4446,3.4826,881250,0
1980-08-25,3.4826,3.5308,3.4638,3.4638,265879,0
1980-08-26,3.4638,3.4732,3.4349,3.4446,530084,0
1980-08-27,3.4253,3.4253,3.3777,3.3777,872887,0
1980-08-28,3.3777,3.387,3.3392,3.3488,426411,0
1980-08-29,3.3488,3.4253,3.3488,3.4062,530084,0
1980-09-02,3.4062,3.4541,3.3777,3.4541,608680,0
1980-09-03,3.4541,3.588,3.4541,3.5593,757508,0
1980-09-04,3.5785,3.7219,3.5785,3.6358,909676,0
1980-09-05,3.6358,3.6841,3.6073,3.6073,1132079,0
1980-09-08,3.6073,3.6168,3.5785,3.5785,167218,0
1980-09-09,3.5785,3.7219,3.5403,3.7219,1050138,0
1980-09-10,3.7413,3.9328,3.7413,3.9133,1212346,0
1980-09-11,3.9133,4.2102,3.9036,4.1239,1170537,0
1980-09-12,4.1239,4.1718,4.1142,4.1239,677241,0
1980-09-15,4.1239,4.1813,4.076,4.1813,463198,0
1980-09-16,4.1813,4.3343,4.1813,4.2868,404672,0
1980-09-17,4.2868,4.4111,4.2674,4.4016,540118,0
1980-09-18,4.4016,4.5448,4.3442,4.3442,516709,0
1980-09-19,4.3442,4.4684,4.2577,4.4587,566877,0
1980-09-22,4.4587,4.478,4.3631,4.4587,366212,0
1980-09-23,4.4397,4.4397,4.0951,4.0951,715701,0
1980-09-24,4.0951,4.2002,3.8083,4.1813,1458156,0
1980-09-25,4.1813,4.2291,4.076,4.076,760851,0
1980-09-26,4.076,4.076,4.0378,4.0568,1750791,0
1980-09-29,4.0476,4.0476,3.8464,3.8562,2708963,0
1980-09-30,3.9036,4.0091,3.9036,3.9517,1235753,0
1980-10-01,3.9517,3.9901,3.9328,3.9803,523397,0
1980-10-02,4.0091,4.1431,4.0091,4.1337,682256,0
1980-10-03,4.2577,4.4016,4.2577,4.3442,1672199,0
1980-10-06,4.3537,4.6597,4.3537,4.6597,576911,0
1980-10-07,4.6597,4.7172,4.631,4.631,872887,0
1980-10-08,4.631,4.8415,4.631,4.7649,891283,0
1980-10-09,4.7649,4.7842,4.5834,4.6503,899643,0
1980-10-10,4.631,4.631,4.5259,4.5542,334441,0
1980-10-13,4.564,4.7172,4.564,4.698,245812,0
1980-10-14,4.698,4.7555,4.6213,4.6213,204005,0
1980-10-15,4.6213,4.7649,4.6213,4.6883,409690,0
1980-10-16,4.6883,4.7172,4.4971,4.5163,543465,0
1980-10-17,4.4971,4.4971,4.3822,4.478,588614,0
1980-10-20,4.4684,4.4684,4.4111,4.4205,237452,0
1980-10-21,4.4205,4.5163,4.3916,4.4111,483265,0
1980-10-22,4.4111,4.5259,4.4016,4.5259,247486,0
1980-10-23,4.5163,4.5163,4.4301,4.4397,250831,0
1980-10-24,4.4397,4.4684,4.4205,4.4493,182269,0
1980-10-27,4.4205,4.4205,4.3151,4.3343,645465,0
1980-10-28,4.3343,4.3916,4.3151,4.3916,869545,0
1980-10-29,4.4205,4.478,4.4205,4.4587,180598,0
1980-10-30,4.4587,4.478,4.4493,4.4493,245812,0
1980-10-31,4.4493,4.4684,4.3343,4.4684,312699,0
1980-11-03,4.8129,4.8129,4.5259,4.6883,311030,0
1980-11-05,5.033,5.2145,5.033,5.1096,1114521,0
1980-11-06,5.1096,5.3201,5.1096,5.2434,1204817,0
1980-11-07,5.2434,5.4253,5.1571,5.2721,1328563,0
1980-11-10,5.2721,5.3006,5.1192,5.1862,464035,0
1980-11-11,5.2145,5.3296,5.2145,5.2434,492462,0
1980-11-12,5.2721,5.5687,5.2721,5.5113,706504,0
1980-11-13,5.5113,5.5687,5.358,5.4635,458184,0
1980-11-14,5.4635,5.6262,5.4635,5.5401,520887,0
1980-11-17,5.5401,5.5975,5.4635,5.5975,275911,0
1980-11-18,5.6931,5.8081,5.6931,5.7313,317717,0
1980-11-19,5.7313,5.7313,5.5113,5.5113,163042,0
1980-11-20,5.4921,5.4921,5.387,5.4635,240797,0
1980-11-21,5.4635,5.5401,5.3006,5.387,321064,0
1980-11-24,5.3201,5.3201,5.1571,5.2721,826069,0
1980-11-25,5.2721,5.358,5.2241,5.3296,368719,0
1980-11-26,5.3296,5.358,5.2434,5.2909,476576,0
1980-11-28,5.2909,5.2909,5.2434,5.253,169726,0
1980-12-01,5.1958,5.1958,5.0613,5.0808,371229,0
1980-12-02,5.0808,5.1096,4.9468,5.0613,488284,0
1980-12-03,5.0613,5.1862,5.033,5.1096,243305,0
1980-12-04,5.0808,5.0808,5.033,5.033,118723,0
1980-12-05,5.0043,5.0043,4.9182,4.9468,163042,0
1980-12-08,4.8988,4.8988,4.6787,4.7076,646303,0
1980-12-09,4.7076,4.7555,4.5163,4.5834,585272,0
1980-12-10,4.5834,4.7076,4.5259,4.5259,296815,0
1980-12-11,4.5259,4.6503,4.4971,4.6503,345311,0
1980-12-12,4.7362,4.8225,4.7362,4.7362,369557,0
1980-12-15,4.7362,4.7362,4.6022,4.6883,127086,0
1980-12-16,4.6597,4.6597,4.5259,4.6022,408853,0
1980-12-17,4.6597,4.9468,4.6597,4.9468,336113,0
1980-12-18,4.9755,5.1192,4.9755,5.0043,581089,0
1980-12-19,5.0043,5.0808,4.9851,5.0613,211534,0
1980-12-22,5.0808,5.2145,5.0808,5.2145,260029,0
1980-12-23,5.1862,5.1862,5.0613,5.0613,116218,0
1980-12-24,5.0613,5.0808,4.9755,5.033,180598,0
1980-12-26,5.033,5.0613,5.0043,5.0613,55180,0
1980-12-29,5.0613,5.1668,5.0613,5.0808,193138,0
1980-12-30,5.0808,5.1192,5.033,5.0903,127086,0
1980-12-31,5.0903,5.2721,5.0903,5.2721,167218,0
1981-01-02,5.2721,5.4058,5.2145,5.4058,255845,0
1981-01-05,5.4058,5.6262,5.4058,5.5113,262534,0
1981-01-06,5.5113,5.6262,5.2434,5.2434,402162,0
1981-01-07,5.0043,5.0043,4.8225,4.9468,785093,0
1981-01-08,4.9468,5.033,4.9182,4.9278,455674,0
1981-01-09,4.9278,5.2434,4.9182,5.033,296815,0
1981-01-12,5.0519,5.1571,5.0519,5.0613,190630,0
1981-01-13,5.0613,5.0903,5.0233,5.0233,102006,0
1981-01-14,5.0233,5.033,4.9468,4.9468,194812,0
1981-01-15,4.9468,4.9755,4.9278,4.9755,111201,0
1981-01-16,4.9851,5.3201,4.9851,5.3201,306011,0
1981-01-19,5.3201,5.4539,5.3201,5.358,266715,0
1981-01-20,5.358,5.387,5.358,5.358,285108,0
1981-01-21,5.358,5.358,5.358,5.358,2124528,0
1981-01-22,5.358,5.358,5.1668,5.2721,798475,0
1981-01-23,5.2721,5.3006,5.2434,5.3006,174745,0
1981-01-26,5.3006,5.3006,5.2434,5.3006,947302,0
1981-01-27,5.3201,5.4253,5.3201,5.4253,440626,0
1981-01-28,5.4253,5.4539,5.387,5.387,482430,0
1981-01-29,5.358,5.358,5.3006,5.3296,434771,0
1981-01-30,5.3201,5.3201,5.0903,5.0903,169726,0
1981-02-02,5.0613,5.0613,4.8988,5.0043,366212,0
1981-02-03,5.0043,5.0613,4.9182,5.0613,276748,0
1981-02-04,5.0613,5.1192,5.0613,5.0903,265041,0
1981-02-05,5.1192,5.2721,5.1192,5.2434,231598,0
1981-02-06,5.2434,5.253,5.1862,5.2145,93644,0
1981-02-09,5.2145,5.2434,5.0613,5.0808,135447,0
1981-02-10,5.0808,5.1571,5.0808,5.1096,107021,0
1981-02-11,5.1096,5.1192,5.033,5.0519,167218,0
1981-02-12,5.0519,5.1096,5.033,5.0613,176417,0
1981-02-13,5.0613,5.0903,5.0519,5.0903,96985,0
1981-02-17,5.0808,5.0808,5.0233,5.0519,125415,0
1981-02-18,5.033,5.033,4.9851,5.0043,172234,0
1981-02-19,5.0043,5.0233,4.9278,4.9278,313540,0
1981-02-20,4.9278,4.9468,4.9182,4.9278,450658,0
1981-02-23,4.9278,4.9851,4.9182,4.9851,201500,0
1981-02-24,5.033,5.1571,5.033,5.0613,287618,0
1981-02-25,5.0613,5.0808,4.9564,5.0613,273407,0
1981-02-26,5.1192,5.387,5.1192,5.3486,509183,0
1981-02-27,5.3486,5.4253,5.2721,5.2721,448150,0
1981-03-02,5.2721,5.3774,5.2434,5.3006,348654,0
1981-03-03,5.3006,5.3486,5.2434,5.2721,215713,0
1981-03-04,5.2721,5.3774,5.2434,5.3201,700652,0
1981-03-05,5.3201,5.3774,5.3201,5.358,270060,0
1981-03-06,5.358,5.4635,5.3486,5.4635,201500,0
1981-03-09,5.5593,5.6546,5.5593,5.6168,410526,0
1981-03-10,5.7219,5.9421,5.7219,5.779,1081915,0
1981-03-11,5.779,5.8269,5.6931,5.8269,443968,0
1981-03-12,5.8364,6.1616,5.8364,6.1333,987433,0
1981-03-13,6.1333,6.2385,6.0757,6.1333,527582,0
1981-03-16,6.1333,6.1908,6.0663,6.1908,232438,0
1981-03-17,6.1908,6.2959,6.095,6.1908,352833,0
1981-03-18,6.1908,6.6881,6.1908,6.6022,1059341,0
1981-03-19,6.5635,6.5635,6.4969,6.5542,770884,0
1981-03-20,6.5542,6.6401,6.4969,6.612,320225,0
1981-03-23,6.612,7.0135,6.612,7.0135,506676,0
1981-03-24,7.0135,7.0711,6.9659,7.0039,603663,0
1981-03-25,7.0039,7.1189,6.9562,7.09,661356,0
1981-03-26,7.09,7.09,6.8508,6.8508,525073,0
1981-03-27,6.8027,6.8027,6.6694,6.6881,585272,0
1981-03-30,6.6881,6.7935,6.6401,6.7648,541793,0
1981-03-31,6.8225,6.9659,6.8225,6.9272,882087,0
1981-04-01,6.9272,7.0039,6.8797,7.0039,462366,0
1981-04-02,7.0422,7.1762,7.0422,7.0997,817706,0
1981-04-03,7.0997,7.0997,7.0328,7.0614,288453,0
1981-04-06,6.9659,6.9659,6.7363,6.937,371229,0
1981-04-07,6.9083,6.9083,6.7648,6.7648,330261,0
1981-04-08,6.7648,6.8508,6.6694,6.8319,171401,0
1981-04-09,6.8319,6.9562,6.8225,6.9562,351163,0
1981-04-10,6.9562,7.2718,6.937,7.2718,631255,0
1981-04-13,7.2718,7.4632,7.1474,7.3865,590286,0
1981-04-14,7.3865,7.5686,7.3865,7.4346,512529,0
1981-04-15,7.4346,7.6258,7.3865,7.597,402162,0
1981-04-16,7.6258,7.8939,7.6258,7.8363,608680,0
1981-04-20,7.8363,8.3147,7.7121,8.2956,494967,0
1981-04-21,8.2481,8.2481,8.1043,8.1712,515873,0
1981-04-22,8.133,8.133,7.8078,7.8747,760012,0
1981-04-23,7.8747,8.0373,7.8173,7.9513,311030,0
1981-04-24,7.9513,8.0759,7.865,8.0565,210697,0
1981-04-27,8.0565,8.0759,7.8363,7.865,540957,0
1981-04-28,7.865,7.865,7.5014,7.5014,1017533,0
1981-04-29,7.492,7.492,7.3004,7.4727,350327,0
1981-04-30,7.4727,7.5686,7.4346,7.4727,276748,0
1981-05-01,7.4727,7.6258,7.4727,7.5397,156351,0
1981-05-04,7.5397,7.6833,7.224,7.3101,485774,0
1981-05-05,7.3004,7.3004,7.0711,7.09,488284,0
1981-05-06,7.09,7.1954,7.09,7.1474,625404,0
1981-05-07,7.1474,7.1762,7.1189,7.1666,422229,0
1981-05-08,7.1666,7.1762,7.0422,7.0711,120400,0
1981-05-11,7.0711,7.09,6.8797,6.8797,178925,0
1981-05-12,6.8797,6.8797,6.7454,6.8699,701489,0
1981-05-13,6.8699,7.1189,6.7648,7.0614,571892,0
1981-05-14,7.0614,7.138,7.0614,7.1189,455674,0
1981-05-15,7.1474,7.4152,7.1474,7.4152,436444,0
1981-05-18,7.4727,7.7121,7.4727,7.6735,518383,0
1981-05-19,7.6735,7.6735,7.4442,7.4442,315206,0
1981-05-20,7.4727,7.6547,7.4727,7.6547,285945,0
1981-05-21,7.6547,7.8078,7.5686,7.8078,341129,0
1981-05-22,7.8939,7.9799,7.8939,7.9703,649648,0
1981-05-26,7.9703,8.3817,7.9223,8.3436,374573,0
1981-05-27,8.3436,8.3436,8.133,8.3147,700652,0
1981-05-28,8.3147,8.372,8.219,8.2385,443968,0
1981-05-29,8.2385,8.3147,8.1618,8.1618,252505,0
1981-06-01,8.1618,8.3147,7.8363,7.8363,411361,0
1981-06-02,7.8363,7.9513,7.6258,7.6547,239124,0
1981-06-03,7.6547,7.865,7.5397,7.7406,619549,0
1981-06-04,7.8363,8.0373,7.8363,7.9799,2189745,0
1981-06-05,7.9799,8.219,7.9799,8.114,661356,0
1981-06-08,8.114,8.1906,8.1043,8.133,357851,0
1981-06-09,8.114,8.114,8.0759,8.1043,611189,0
1981-06-10,8.1043,8.1906,8.1043,8.133,255011,0
1981-06-11,8.133,8.2481,8.114,8.2481,403835,0
1981-06-12,8.2481,8.3436,8.2481,8.3436,547645,0
1981-06-15,8.4584,8.6111,8.4584,8.4869,504169,0
1981-06-16,8.4774,8.4774,8.219,8.219,454839,0
1981-06-17,8.219,8.219,7.9513,8.0849,775902,0
1981-06-18,8.0849,8.1425,8.0759,8.0759,575237,0
1981-06-19,7.9799,7.9799,7.865,7.9419,437280,0
1981-06-22,7.9419,8.0373,7.9223,7.9223,576074,0
1981-06-23,7.9703,8.0275,7.9703,8.0275,190630,0
1981-06-24,8.0275,8.0373,7.9992,8.0275,102841,0
1981-06-25,8.0275,8.0373,7.9513,7.9703,290127,0
1981-06-26,7.9513,7.9513,7.865,7.865,76923,0
1981-06-29,7.865,7.8939,7.6355,7.6355,525073,0
1981-06-30,7.6258,7.6258,7.3293,7.5397,424738,0
1981-07-01,7.5397,7.5397,7.4152,7.5397,440626,0
1981-07-02,7.5208,7.5208,7.3865,7.492,346144,0
1981-07-06,7.4152,7.4152,7.1762,7.205,589451,0
1981-07-07,7.205,7.2718,6.8508,6.9659,1575215,0
1981-07-08,6.9659,7.0135,6.6401,6.937,714866,0
1981-07-09,6.937,7.138,6.9083,7.138,715701,0
1981-07-10,7.138,7.2718,7.0997,7.2718,1035093,0
1981-07-13,7.2718,7.3388,7.1474,7.1474,343636,0
1981-07-14,7.1474,7.1666,6.937,7.09,362867,0
1981-07-15,7.138,7.2526,7.138,7.205,547645,0
1981-07-16,7.205,7.4152,7.205,7.3579,461525,0
1981-07-17,7.3865,7.597,7.3865,7.578,589451,0
1981-07-20,7.578,7.578,7.3865,7.4152,658846,0
1981-07-21,7.4152,7.4346,7.3004,7.3579,422229,0
1981-07-22,7.3579,7.4152,7.2336,7.2526,399656,0
1981-07-23,7.2336,7.2336,7.1666,7.1666,285945,0
1981-07-24,7.205,7.3004,7.205,7.2526,273407,0
1981-07-27,7.2526,7.3293,7.224,7.2336,255011,0
1981-07-28,7.1762,7.1762,7.0135,7.0328,336113,0
1981-07-29,7.0328,7.0328,6.9848,7.0039,264206,0
1981-07-30,7.0039,7.0328,6.8797,6.9083,517547,0
1981-07-31,6.9083,6.937,6.6975,6.9083,1265021,0
1981-08-03,6.9083,7.2336,6.9083,7.2336,494967,0
1981-08-04,7.2336,7.3004,7.2336,7.3004,397148,0
1981-08-05,7.3004,7.597,7.3004,7.597,258355,0
1981-08-06,7.597,7.6258,7.5686,7.6258,740784,0
1981-08-07,7.6258,7.6258,7.5014,7.5208,449822,0
1981-08-10,7.5208,7.5208,7.4152,7.5208,160534,0
1981-08-11,7.5397,7.597,7.5397,7.597,399656,0
1981-08-12,7.597,7.6258,7.4727,7.4727,214042,0
1981-08-13,7.4727,7.4727,7.3004,7.3004,178925,0
1981-08-14,7.3579,7.4442,7.3579,7.4346,186449,0
1981-08-17,7.4152,7.4152,7.3293,7.3293,350327,0
1981-08-18,7.3293,7.3388,7.1189,7.2526,680583,0
1981-08-19,7.2526,7.3004,7.2336,7.2718,619549,0
1981-08-20,7.3004,7.4727,7.3004,7.4442,260029,0
1981-08-21,7.4442,7.5492,7.4442,7.4632,165546,0
1981-08-24,7.4346,7.4346,7.1189,7.1474,392967,0
1981-08-25,7.1474,7.1954,7.09,7.1666,462366,0
1981-08-26,7.1666,7.205,7.09,7.1762,296815,0
1981-08-27,7.1474,7.1474,7.0328,7.09,357851,0
1981-08-28,7.09,7.1762,7.0328,7.138,336950,0
1981-08-31,7.138,7.1474,6.8797,6.8989,432263,0
1981-09-01,6.8797,6.8797,6.7454,6.8225,805998,0
1981-09-02,6.8027,6.8027,6.612,6.6694,1068536,0
1981-09-03,6.6694,6.6881,6.2577,6.2673,1242447,0
1981-09-04,6.2673,6.3342,6.1616,6.2959,670552,0
1981-09-08,6.2862,6.2862,6.0278,6.1236,876235,0
1981-09-09,6.1333,6.4202,6.1333,6.2577,850314,0
1981-09-10,6.2959,6.4011,6.2959,6.3151,768375,0
1981-09-11,6.3151,6.3626,6.2385,6.3151,831920,0
1981-09-14,6.2862,6.2862,6.1333,6.1616,362031,0
1981-09-15,6.2289,6.3437,6.2289,6.2577,954825,0
1981-09-16,6.2577,6.3626,6.1616,6.3342,760012,0
1981-09-17,6.3342,6.4202,6.2099,6.2577,1049300,0
1981-09-18,6.2577,6.2959,6.1908,6.2289,740784,0
1981-09-21,6.2289,6.2577,6.0757,6.2289,670552,0
1981-09-22,6.2289,6.2673,6.0757,6.0757,441459,0
1981-09-23,5.9993,5.9993,5.8364,5.9609,1179739,0
1981-09-24,5.9609,6.1236,5.8942,5.9609,1319369,0
1981-09-25,5.9609,5.9609,5.7505,5.8081,837769,0
1981-09-28,5.8081,6.2289,5.6742,6.2289,1476552,0
1981-09-29,6.2385,6.4777,6.2385,6.3151,1377894,0
1981-09-30,6.3151,6.3626,6.1908,6.3342,1178065,0
1981-10-01,6.3342,6.4777,6.2862,6.4777,1263348,0
1981-10-02,6.5542,6.7935,6.5542,6.7935,1707316,0
1981-10-05,6.7935,6.9083,6.612,6.6401,1234918,0
1981-10-06,6.6401,6.7935,6.583,6.6694,961516,0
1981-10-07,6.717,6.8225,6.717,6.8225,2288405,0
1981-10-08,6.8225,7.138,6.7648,7.138,1691431,0
1981-10-09,7.138,7.205,7.0328,7.0711,1939749,0
1981-10-12,7.0711,7.224,7.0711,7.224,845297,0
1981-10-13,7.224,7.597,7.205,7.3101,1512504,0
1981-10-14,7.3101,7.3101,7.0711,7.09,1112851,0
1981-10-15,7.09,7.2526,7.0614,7.1954,759179,0
1981-10-16,7.1954,7.3865,7.1762,7.3865,1106162,0
1981-10-19,7.3865,7.7121,7.3004,7.6258,1315183,0
1981-10-20,7.6258,7.9223,7.5492,7.7314,1472373,0
1981-10-21,7.7406,8.1043,7.7406,7.8078,1788417,0
1981-10-22,7.8078,7.9223,7.5686,7.6547,927233,0
1981-10-23,7.6258,7.6258,7.5397,7.597,505840,0
1981-10-26,7.597,7.9799,7.5686,7.9799,894629,0
1981-10-27,7.9799,8.0373,7.8458,7.9223,1079407,0
1981-10-28,7.9223,7.9419,7.7694,7.7694,415541,0
1981-10-29,7.7694,7.8078,7.6067,7.6258,555169,0
1981-10-30,7.6258,7.865,7.6258,7.8363,538448,0
1981-11-02,7.8363,7.9799,7.8078,7.8939,775902,0
1981-11-03,7.8939,7.9223,7.7024,7.8078,2512478,0
1981-11-04,7.8078,7.8458,7.7121,7.7121,700652,0
1981-11-05,7.7121,7.7406,7.4442,7.4632,540957,0
1981-11-06,7.4632,7.5686,7.4152,7.5208,267552,0
1981-11-09,7.5208,7.6547,7.5014,7.6258,838608,0
1981-11-10,7.6547,7.8173,7.6547,7.6547,654665,0
1981-11-11,7.6547,7.7406,7.6067,7.7406,355342,0
1981-11-12,7.7406,7.7694,7.5686,7.5686,455674,0
1981-11-13,7.5686,7.5686,7.1474,7.1762,927233,0
1981-11-16,7.1762,7.1762,7.0614,7.09,1058501,0
1981-11-17,7.09,7.1666,6.9848,6.9848,959006,0
1981-11-18,6.9848,7.0614,6.9659,6.9848,513362,0
1981-11-19,6.9848,7.0135,6.8225,6.9659,2428866,0
1981-11-20,6.9848,7.1474,6.9848,7.0997,785093,0
1981-11-23,7.0997,7.1762,7.09,7.1474,710685,0
1981-11-24,7.1474,7.205,7.0997,7.1954,729916,0
1981-11-25,7.1666,7.1666,6.937,6.9848,1258332,0
1981-11-27,6.9848,7.1189,6.937,7.0711,578583,0
1981-11-30,7.0711,7.1762,6.9848,7.1666,657175,0
1981-12-01,7.1666,7.1954,7.09,7.1954,658846,0
1981-12-02,7.1762,7.1762,7.0614,7.0711,658846,0
1981-12-03,7.0614,7.0614,6.9659,7.0039,529250,0
1981-12-04,7.0039,7.09,6.8319,6.8989,492462,0
1981-12-07,6.8797,6.8797,6.6401,6.6694,880412,0
1981-12-08,6.6694,6.7935,6.6401,6.6694,683094,0
1981-12-09,6.7363,6.9272,6.7363,6.9272,598649,0
1981-12-10,6.9272,6.9659,6.8508,6.8699,858672,0
1981-12-11,6.8508,6.8508,6.7935,6.7935,557679,0
1981-12-14,6.7648,6.7648,6.6694,6.717,510854,0
1981-12-15,6.7363,6.8027,6.7363,6.8027,506676,0
1981-12-16,6.8027,6.8699,6.6975,6.7363,808507,0
1981-12-17,6.7454,7.0328,6.7454,7.0328,1230740,0
1981-12-18,7.0711,7.5014,7.0711,7.3865,1540094,0
1981-12-21,7.3865,7.7314,7.3293,7.7314,919710,0
1981-12-22,7.7121,7.7121,7.406,7.406,1360333,0
1981-12-23,7.406,7.4152,7.2816,7.3101,543465,0
1981-12-24,7.3101,7.6258,7.205,7.6258,673061,0
1981-12-28,7.6258,7.6833,7.5014,7.5686,530084,0
1981-12-29,7.5686,7.5686,7.3865,7.3865,336950,0
1981-12-30,7.3865,7.5492,7.3004,7.4442,1045123,0
1981-12-31,7.4442,7.5686,7.4442,7.4442,428918,0
1982-01-04,7.5686,7.6735,7.4442,7.6067,693962,0
1982-01-05,7.406,7.578,7.205,7.2718,977401,0
1982-01-06,7.1954,7.3771,7.0039,7.0997,999138,0
1982-01-07,7.0997,7.205,6.9848,7.1189,921382,0
1982-01-08,7.2336,7.3293,7.1474,7.1954,944792,0
1982-01-11,6.9659,7.205,6.717,6.7454,978239,0
1982-01-12,6.6975,6.8699,6.5256,6.6975,2735720,0
1982-01-13,6.6596,6.8225,6.4969,6.6022,1024223,0
1982-01-14,6.7363,6.8225,6.6305,6.8225,734095,0
1982-01-15,6.9848,7.1189,6.8319,7.0328,1546782,0
1982-01-18,7.138,7.3771,6.8989,7.3293,1870355,0
1982-01-19,7.138,7.3101,6.9562,6.9659,1077733,0
1982-01-20,6.9659,7.0328,6.8989,6.9659,1142952,0
1982-01-21,7.0328,7.1189,6.9272,6.937,1655476,0
1982-01-22,6.8027,6.937,6.6694,6.717,1198130,0
1982-01-25,6.6881,6.8225,6.5542,6.7935,735770,0
1982-01-26,6.7363,6.8225,6.6401,6.6596,1047632,0
1982-01-27,6.7363,6.8508,6.612,6.8508,1035093,0
1982-01-28,7.0328,7.1954,6.8508,7.1474,1542603,0
1982-01-29,7.3293,7.4152,7.2336,7.3101,1605311,0
1982-02-01,7.1954,7.2526,7.1189,7.1666,1303480,0
1982-02-02,7.2336,7.3004,7.1666,7.1762,425574,0
1982-02-03,7.0328,7.1954,6.8699,6.937,1093620,0
1982-02-04,6.8797,7.0039,6.7454,6.937,1648786,0
1982-02-05,7.0135,7.1474,6.8699,7.0328,643800,0
1982-02-08,6.7743,6.9562,6.583,6.612,1107834,0
1982-02-09,6.583,6.7743,6.3725,6.4969,2662142,0
1982-02-10,6.5256,6.6596,6.3917,6.4969,2132054,0
1982-02-11,6.3437,6.4777,6.1908,6.2959,2708127,0
1982-02-12,6.2099,6.3626,6.0472,6.095,3047582,0
1982-02-16,6.1616,6.3917,5.9421,6.2862,2405459,0
1982-02-17,6.2289,6.3626,6.0757,6.1046,1725711,0
1982-02-18,6.2099,6.2862,6.1333,6.2099,1154651,0
1982-02-19,6.1616,6.2385,6.0757,6.1616,591960,0
1982-02-22,6.1236,6.2959,5.9421,5.9421,2023361,0
1982-02-23,6.0472,6.1616,5.9225,5.9896,1628722,0
1982-02-24,6.1525,6.3725,5.9225,6.2577,2475692,0
1982-02-25,6.2385,6.3626,6.1236,6.1811,1426388,0
1982-02-26,6.1908,6.2673,6.1046,6.1333,659682,0
1982-03-01,6.1616,6.2385,6.0757,6.1525,1198130,0
1982-03-02,6.0278,6.1811,5.8655,5.8844,1974031,0
1982-03-03,5.7505,5.8364,5.6546,5.7219,2524184,0
1982-03-04,5.6931,5.8081,5.5687,5.6546,1872026,0
1982-03-05,5.5877,5.6742,5.4825,5.5401,1118703,0
1982-03-08,5.4825,5.6262,5.3296,5.3296,2497430,0
1982-03-09,5.4539,5.6262,5.2721,5.5113,2250782,0
1982-03-10,5.6168,5.7505,5.4825,5.5877,2037574,0
1982-03-11,5.5305,5.6262,5.4253,5.4635,2317668,0
1982-03-12,5.4348,5.5113,5.358,5.5113,1028403,0
1982-03-15,5.5687,5.6931,5.4348,5.6742,926400,0
1982-03-16,5.7219,5.8655,5.5687,5.6262,3540047,0
1982-03-17,5.5113,5.6262,5.3774,5.5113,2052626,0
1982-03-18,5.6451,5.7313,5.5401,5.7313,1512504,0
1982-03-19,5.779,5.8655,5.6931,5.7505,1110339,0
1982-03-22,5.9706,6.095,5.8364,6.0472,1966507,0
1982-03-23,6.1616,6.2385,6.0757,6.1811,2510806,0
1982-03-24,6.1236,6.1811,6.0472,6.0663,1303480,0
1982-03-25,6.0757,6.1333,5.9993,6.0663,1990754,0
1982-03-26,6.0278,6.0663,5.9896,5.9993,1980721,0
1982-03-29,6.0663,6.1616,5.9609,6.1616,803488,0
1982-03-30,6.1616,6.2577,6.0757,6.2289,1131242,0
1982-03-31,6.3151,6.3917,6.2385,6.2862,2044264,0
1982-04-01,6.3151,6.3626,6.2673,6.2959,792623,0
1982-04-02,6.3151,6.3917,6.2289,6.3151,1242447,0
1982-04-05,6.2673,6.2959,6.2289,6.2959,843625,0
1982-04-06,6.3725,6.5062,6.2289,6.4777,775065,0
1982-04-07,6.5542,6.6596,6.4489,6.583,1438091,0
1982-04-08,6.583,6.6305,6.5256,6.5542,576074,0
1982-04-12,6.4489,6.5354,6.3626,6.4202,710685,0
1982-04-13,6.4298,6.5062,6.3437,6.3917,780917,0
1982-04-14,6.4682,6.5354,6.3725,6.5354,1165521,0
1982-04-15,6.5062,6.5354,6.4682,6.5256,1300133,0
1982-04-16,6.583,6.6596,6.5062,6.583,1532569,0
1982-04-19,6.6596,6.717,6.583,6.612,1933063,0
1982-04-20,6.4969,6.583,6.4011,6.4489,1276728,0
1982-04-21,6.4011,6.4777,6.3151,6.4011,1512504,0
1982-04-22,6.4298,6.4969,6.3725,6.3725,959006,0
1982-04-23,6.3725,6.4298,6.3151,6.3437,2201451,0
1982-04-26,6.3725,6.4298,6.3151,6.4202,994124,0
1982-04-27,6.1525,6.3725,5.9225,6.0185,3820975,0
1982-04-28,5.9421,6.0185,5.8655,5.9421,2844410,0
1982-04-29,5.8269,5.9132,5.7219,5.7219,3566802,0
1982-04-30,5.7313,5.8081,5.6546,5.7219,2440573,0
1982-05-03,5.6931,5.7313,5.6451,5.6931,2419670,0
1982-05-04,5.8081,5.8655,5.7505,5.8364,2958956,0
1982-05-05,5.8269,5.8844,5.7602,5.8364,1226559,0
1982-05-06,5.7219,5.8844,5.5593,5.6168,1556817,0
1982-05-07,5.5113,5.5877,5.4253,5.4539,2859462,0
1982-05-10,5.3201,5.4058,5.2241,5.387,1938911,0
1982-05-11,5.4539,5.5401,5.358,5.5305,2757456,0
1982-05-12,5.4921,5.5401,5.4348,5.5401,2548432,0
1982-05-13,5.5877,5.6451,5.5113,5.5593,1497454,0
1982-05-14,5.5593,5.5877,5.5305,5.5401,581089,0
1982-05-17,5.5113,5.5593,5.4539,5.4635,701489,0
1982-05-18,5.4921,5.5401,5.4348,5.4348,1950621,0
1982-05-19,5.4253,5.4825,5.3486,5.358,1028403,0
1982-05-20,5.3296,5.387,5.2721,5.358,1611163,0
1982-05-21,5.3486,5.387,5.3006,5.3296,515873,0
1982-05-24,5.3201,5.3486,5.2909,5.3006,1091110,0
1982-05-25,5.1862,5.3486,5.0043,5.0519,224911,0
1982-05-26,4.9851,5.0233,4.9468,5.0233,2765816,0
1982-05-27,5.0613,5.1096,5.0043,5.0903,906330,0
1982-05-28,5.0903,5.1571,5.033,5.1571,855332,0
1982-06-01,5.1571,5.1958,5.0903,5.1958,1327726,0
1982-06-02,5.2241,5.2721,5.1862,5.2721,1204817,0
1982-06-03,5.1571,5.2721,5.033,5.1096,1208163,0
1982-06-04,5.0808,5.1192,5.0233,5.033,854495,0
1982-06-07,5.0903,5.2145,4.9755,5.1862,1442271,0
1982-06-08,5.1862,5.2241,5.138,5.1571,815202,0
1982-06-09,5.2145,5.3296,5.0903,5.2721,1163851,0
1982-06-10,5.358,5.4825,5.2434,5.4825,1951457,0
1982-06-11,5.5975,5.6262,5.5593,5.5687,2259145,0
1982-06-14,5.4348,5.5305,5.3296,5.4058,1607821,0
1982-06-15,5.387,5.4539,5.3296,5.3774,1953965,0
1982-06-16,5.3486,5.4058,5.2721,5.2721,1856141,0
1982-06-17,5.1958,5.253,5.1192,5.1958,923891,0
1982-06-18,5.2434,5.3006,5.1862,5.253,909676,0
1982-06-21,5.3486,5.4539,5.2434,5.387,1423876,0
1982-06-22,5.3774,5.4253,5.3296,5.4253,1025896,0
1982-06-23,5.4825,5.5975,5.358,5.5401,2338574,0
1982-06-24,5.4921,5.5975,5.3774,5.4539,2334391,0
1982-06-25,5.4058,5.4539,5.358,5.387,485774,0
1982-06-28,5.4539,5.5113,5.3774,5.4058,1186426,0
1982-06-29,5.3774,5.4348,5.3006,5.3486,840280,0
1982-06-30,5.387,5.4348,5.3296,5.3486,989107,0
1982-07-01,5.2909,5.3486,5.2241,5.253,624570,0
1982-07-02,5.253,5.2721,5.2241,5.253,539284,0
1982-07-06,5.2909,5.358,5.1958,5.3486,931413,0
1982-07-07,5.3486,5.387,5.3006,5.3296,622897,0
1982-07-08,5.3296,5.4825,5.1668,5.4825,1084420,0
1982-07-09,5.6168,5.7505,5.4635,5.6546,2919660,0
1982-07-12,5.6262,5.7027,5.5593,5.6546,1100310,0
1982-07-13,5.6168,5.7313,5.5877,5.6262,1418861,0
1982-07-14,5.6451,5.7027,5.5593,5.6546,1100310,0
1982-07-15,5.7219,5.779,5.6451,5.7219,1463171,0
1982-07-16,5.7985,5.8844,5.6931,5.779,1246625,0
1982-07-19,5.7985,5.8655,5.7219,5.8081,1110339,0
1982-07-20,5.8655,5.9225,5.8081,5.8655,1688919,0
1982-07-21,5.8081,5.8844,5.7219,5.7313,1504981,0
1982-07-22,5.7027,5.7602,5.6262,5.6742,1514176,0
1982-07-23,5.6931,5.7219,5.6546,5.6546,1031747,0
1982-07-26,5.6262,5.6742,5.5687,5.5877,1040107,0
1982-07-27,5.5975,5.6262,5.5687,5.5687,506676,0
1982-07-28,5.5401,5.6168,5.5113,5.5593,629582,0
1982-07-29,5.4539,5.5877,5.3006,5.4825,2275865,0
1982-07-30,5.4635,5.5305,5.4058,5.4921,945627,0
1982-08-02,5.5593,5.5975,5.5113,5.5593,949812,0
1982-08-03,5.4058,5.4348,5.3774,5.3774,1366185,0
1982-08-04,5.2434,5.3296,5.1571,5.1571,1028403,0
1982-08-05,5.1958,5.3006,5.0903,5.2721,1362841,0
1982-08-06,5.2434,5.3774,5.0903,5.1192,1165521,0
1982-08-09,5.0903,5.2145,4.9755,5.138,1511670,0
1982-08-10,5.1571,5.2145,5.0808,5.0808,1351138,0
1982-08-11,5.1096,5.1571,5.0519,5.1096,1022549,0
1982-08-12,5.1192,5.1571,5.0903,5.0903,522563,0
1982-08-13,5.0903,5.1096,5.0613,5.0808,566041,0
1982-08-16,5.1668,5.2241,5.0903,5.1096,2094430,0
1982-08-17,5.4253,5.7027,5.138,5.5975,2382883,0
1982-08-18,5.5687,5.779,5.358,5.779,2738227,0
1982-08-19,5.3486,5.4635,5.2145,5.3006,1686414,0
1982-08-20,5.387,5.6546,5.1192,5.5975,3632018,0
1982-08-23,5.6168,5.779,5.4539,5.7505,3204771,0
1982-08-24,5.779,5.8655,5.6931,5.8364,5086832,0
1982-08-25,6.1046,6.3437,5.856,6.1811,3553424,0
1982-08-26,6.2959,6.4298,6.1525,6.1908,3035875,0
1982-08-27,6.1908,6.2862,6.1046,6.2862,1281739,0
1982-08-30,6.2959,6.4298,6.1616,6.4011,1611163,0
1982-08-31,6.4489,6.5256,6.3725,6.3917,2854446,0
1982-09-01,6.3151,6.4011,6.2289,6.2577,1861999,0
1982-09-02,6.3342,6.4777,6.1616,6.4202,2206466,0
1982-09-03,6.5062,6.583,6.4202,6.4489,2220682,0
1982-09-07,6.3725,6.4777,6.2673,6.3342,944792,0
1982-09-08,6.4202,6.5542,6.2862,6.4489,1498290,0
1982-09-09,6.3342,6.4969,6.1525,6.2099,1716512,0
1982-09-10,6.095,6.1616,6.0185,6.1333,1470700,0
1982-09-13,6.0757,6.1236,6.0185,6.1236,1291776,0
1982-09-14,6.0185,6.1525,5.8655,5.8844,3379515,0
1982-09-15,5.7602,5.8655,5.6546,5.8364,1993265,0
1982-09-16,5.8844,5.9993,5.7505,5.856,2106136,0
1982-09-17,5.9225,5.9993,5.8364,5.8844,1409663,0
1982-09-20,5.9993,6.1811,5.8269,6.1525,1541768,0
1982-09-21,6.095,6.1616,6.0185,6.1236,1464845,0
1982-09-22,6.2099,6.3437,6.0757,6.0757,3237378,0
1982-09-23,5.8655,5.9993,5.7219,5.779,4259091,0
1982-09-24,5.7027,5.7985,5.5975,5.5975,3045074,0
1982-09-27,5.6742,5.7985,5.5593,5.779,1210673,0
1982-09-28,5.8655,5.9609,5.779,5.8364,3112801,0
1982-09-29,5.7313,5.8081,5.6546,5.6742,928909,0
1982-09-30,5.7027,5.7602,5.6451,5.7313,1971524,0
1982-10-01,5.8364,5.8942,5.7602,5.8844,936430,0
1982-10-04,5.779,5.8269,5.7313,5.7985,520887,0
1982-10-05,5.8942,5.9896,5.8081,5.856,1149635,0
1982-10-06,6.1046,6.3437,5.856,6.3437,1381235,0
1982-10-07,6.2959,6.4489,6.1525,6.1908,3029189,0
1982-10-08,6.3917,6.5635,6.1908,6.5256,2703111,0
1982-10-11,6.5542,6.6596,6.4298,6.5062,2427196,0
1982-10-12,6.6305,7.0711,6.5354,6.9562,3641214,0
1982-10-13,6.9848,7.1474,6.8225,7.0328,2598600,0
1982-10-14,6.8989,7.0422,6.7454,6.8797,1458156,0
1982-10-15,6.8508,6.9562,6.7454,6.8797,1239937,0
1982-10-18,7.3101,7.4152,6.9083,7.3865,2215661,0
1982-10-19,7.2336,7.3579,7.1189,7.3101,1593607,0
1982-10-20,7.1954,7.2526,7.1189,7.1762,2127040,0
1982-10-21,7.3101,7.4346,7.1762,7.2718,2108645,0
1982-10-22,7.3771,7.4727,7.2718,7.3579,1200639,0
1982-10-25,7.205,7.3293,7.0711,7.0711,2327703,0
1982-10-26,7.138,7.3388,6.9083,7.1474,2678026,0
1982-10-27,7.205,7.3004,7.1189,7.224,1291776,0
1982-10-28,7.2718,7.3388,7.1954,7.205,828576,0
1982-10-29,7.1954,7.3004,7.0711,7.138,364539,0
1982-11-01,7.1474,7.205,7.0711,7.205,760012,0
1982-11-02,7.4632,7.6067,7.3004,7.3293,1520867,0
1982-11-03,7.5686,7.8363,7.3004,7.7599,2945580,0
1982-11-04,8.133,8.3436,7.9223,8.0089,3084372,0
1982-11-05,8.0089,8.133,7.8939,7.8939,1828552,0
1982-11-08,7.7599,7.865,7.6547,7.8078,1511670,0
1982-11-09,7.9513,8.133,7.7694,8.0565,2031724,0
1982-11-10,8.0089,8.219,7.8078,7.8939,1635410,0
1982-11-11,7.8939,8.0373,7.7406,8.0373,652157,0
1982-11-12,8.0373,8.114,7.9513,7.9513,1063519,0
1982-11-15,7.8078,7.8939,7.7024,7.8747,513362,0
1982-11-16,7.7883,7.9799,7.597,7.7694,1195621,0
1982-11-17,7.9513,8.0275,7.8747,8.0275,790111,0
1982-11-18,8.1425,8.3436,7.9513,8.3147,1581902,0
1982-11-19,8.1618,8.2956,8.0089,8.0089,1479897,0
1982-11-22,7.8939,8.0089,7.7599,7.7599,1341939,0
1982-11-23,7.7121,7.7694,7.6547,7.6735,1598622,0
1982-11-24,7.8939,8.0275,7.7406,7.9799,1291776,0
1982-11-26,8.1425,8.2481,8.0373,8.2385,768375,0
1982-11-29,8.219,8.3436,8.1043,8.1906,1374547,0
1982-11-30,8.4869,8.755,8.219,8.7168,2707292,0
1982-12-01,8.9082,9.147,8.669,8.8792,2468167,0
1982-12-02,8.9365,9.0802,8.7838,8.8507,1188932,0
1982-12-03,8.6783,8.8792,8.4869,8.506,641286,0
1982-12-06,8.755,9.0802,8.4295,9.0229,1700627,0
1982-12-07,9.147,9.386,8.9082,9.147,1945608,0
1982-12-08,9.1569,9.3191,8.9941,9.0229,1293446,0
1982-12-09,8.8027,8.9654,8.6402,8.6494,1208163,0
1982-12-10,8.669,8.7261,8.5924,8.669,1795941,0
1982-12-13,8.4774,8.7838,8.1618,8.3147,1793437,0
1982-12-14,8.219,8.5635,7.865,7.8939,2754950,0
1982-12-15,8.0089,8.1425,7.865,8.0759,1668019,0
1982-12-16,8.2385,8.4011,8.0759,8.3436,902987,0
1982-12-17,8.5158,8.669,8.353,8.6111,1193116,0
1982-12-20,8.4107,8.669,8.1618,8.219,1003322,0
1982-12-21,8.372,8.6111,8.133,8.583,861182,0
1982-12-22,8.755,8.9365,8.583,8.812,1948948,0
1982-12-23,8.8792,8.9941,8.755,8.812,1012519,0
1982-12-27,8.8603,9.0229,8.6974,8.946,706504,0
1982-12-28,8.8507,8.975,8.6974,8.7454,2096937,0
1982-12-29,8.812,8.8792,8.7454,8.812,622897,0
1982-12-30,8.8318,8.918,8.7261,8.755,622060,0
1982-12-31,8.7838,8.8792,8.6974,8.8507,336950,0
1983-01-03,8.7454,9.0229,8.4584,8.4869,1591099,0
1983-01-04,8.621,8.7838,8.4584,8.755,1333581,0
1983-01-05,8.6974,8.7838,8.6111,8.6783,1161343,0
1983-01-06,8.8603,9.0515,8.6494,9.0421,1453977,0
1983-01-07,9.0802,9.2046,8.9654,9.1186,2520003,0
1983-01-10,9.1856,9.3487,9.0132,9.2334,1503306,0
1983-01-11,9.2046,9.3191,9.0802,9.2911,775902,0
1983-01-12,9.4828,9.711,9.2525,9.521,1846110,0
1983-01-13,9.521,9.589,9.4446,9.4732,680583,0
1983-01-14,9.692,9.856,9.521,9.75,998302,0
1983-01-17,9.741,9.873,9.607,9.655,505840,0
1983-01-18,9.635,9.741,9.531,9.635,914693,0
1983-01-19,9.501,9.579,9.4244,9.501,837769,0
1983-01-20,9.4546,9.559,9.3388,9.4732,571055,0
1983-01-21,9.3191,9.4144,9.2334,9.3665,1966507,0
1983-01-24,9.2334,9.3487,9.1186,9.3487,1999112,0
1983-01-25,9.386,9.4732,9.2911,9.4144,1040107,0
1983-01-26,9.3487,9.4446,9.2621,9.3095,1132915,0
1983-01-27,9.531,9.683,9.3665,9.635,843625,0
1983-01-28,9.559,9.769,9.3487,9.4546,1259166,0
1983-01-31,9.4244,9.501,9.3487,9.4732,594466,0
1983-02-01,9.3957,9.501,9.2911,9.2911,845297,0
1983-02-02,9.2809,9.3487,9.1856,9.3487,940610,0
1983-02-03,9.559,9.741,9.386,9.665,861182,0
1983-02-04,9.665,9.741,9.589,9.711,675569,0
1983-02-07,9.692,9.769,9.616,9.721,684763,0
1983-02-08,9.589,9.692,9.4828,9.531,766705,0
1983-02-09,9.589,9.711,9.4546,9.55,590286,0
1983-02-10,9.655,9.711,9.589,9.635,485774,0
1983-02-11,9.589,9.665,9.501,9.559,371229,0
1983-02-14,9.616,9.692,9.531,9.683,353671,0
1983-02-15,9.607,9.711,9.4828,9.531,446478,0
1983-02-16,9.559,9.589,9.531,9.559,353671,0
1983-02-17,9.386,9.589,9.1759,9.2334,1754138,0
1983-02-18,9.2911,9.3665,9.2142,9.2621,527582,0
1983-02-22,9.2911,9.386,9.2046,9.3191,721555,0
1983-02-23,9.3388,9.3957,9.2809,9.3388,785093,0
1983-02-24,9.501,9.616,9.3665,9.559,1070207,0
1983-02-25,9.741,9.826,9.655,9.683,1425551,0
1983-02-28,9.932,10.094,9.75,9.962,1042616,0
1983-03-01,10.113,10.2,10.019,10.085,870381,0
1983-03-02,9.932,10.056,9.817,9.883,931413,0
1983-03-03,9.883,9.981,9.798,9.798,590286,0
1983-03-04,9.75,9.856,9.655,9.856,742456,0
1983-03-07,9.741,9.826,9.635,9.711,821887,0
1983-03-08,9.635,9.741,9.531,9.589,330261,0
1983-03-09,9.616,9.741,9.501,9.711,377919,0
1983-03-10,9.579,9.721,9.4144,9.4446,592794,0
1983-03-11,9.3388,9.4546,9.2046,9.2334,2083562,0
1983-03-14,8.9082,9.147,8.6494,8.8507,3695561,0
1983-03-15,9.0802,9.2334,8.918,9.2334,3198079,0
1983-03-16,9.3388,9.4546,9.2046,9.2911,1876211,0
1983-03-17,9.386,9.4546,9.2911,9.3957,956498,0
1983-03-18,9.4244,9.4546,9.386,9.4144,636273,0
1983-03-21,9.4144,9.4732,9.3487,9.3665,1841090,0
1983-03-22,9.3957,9.4446,9.3665,9.386,1267526,0
1983-03-23,9.4144,9.616,9.3665,9.4828,1676379,0
1983-03-24,9.521,9.769,9.4828,9.683,1043453,0
1983-03-25,9.683,9.817,9.616,9.683,508349,0
1983-03-28,9.683,9.741,9.559,9.559,587781,0
1983-03-29,9.589,9.683,9.3487,9.3957,919710,0
1983-03-30,9.531,9.665,9.4244,9.655,944792,0
1983-03-31,9.655,9.826,9.2911,9.2911,1835242,0
1983-04-04,9.2911,9.3665,9.2046,9.3487,726570,0
1983-04-05,9.4732,9.531,9.2334,9.2334,855332,0
1983-04-06,9.2334,9.2334,8.9941,9.1186,2183055,0
1983-04-07,9.147,9.2046,8.9365,9.0994,2133728,0
1983-04-08,9.0515,9.1186,8.9941,9.0802,843625,0
1983-04-11,9.1759,9.2334,9.1186,9.2334,441459,0
1983-04-12,9.2334,9.3957,9.2046,9.3191,1707316,0
1983-04-13,9.386,9.4546,9.3487,9.4144,1702298,0
1983-04-14,9.4732,9.769,9.4144,9.75,1592769,0
1983-04-15,9.75,10.121,9.655,10.094,1212346,0
1983-04-18,9.99,10.085,9.922,9.962,1430569,0
1983-04-19,9.788,9.932,9.683,9.711,1683907,0
1983-04-20,9.741,9.826,9.616,9.683,1873698,0
1983-04-21,9.655,9.683,9.2911,9.2911,2162992,0
1983-04-22,9.1759,9.3487,9.1759,9.3191,1431403,0
1983-04-25,9.2142,9.3487,9.0708,9.0802,891283,0
1983-04-26,9.1283,9.2334,9.0132,9.2334,1601969,0
1983-04-27,9.2621,9.386,9.147,9.3487,1634576,0
1983-04-28,9.55,9.692,9.386,9.531,858672,0
1983-04-29,9.4732,9.589,9.3487,9.386,1790924,0
1983-05-02,9.2911,9.386,9.2046,9.3487,826903,0
1983-05-03,9.3191,9.559,9.2911,9.501,966534,0
1983-05-04,9.741,9.952,9.531,9.903,1412173,0
1983-05-05,9.952,10.037,9.846,10.019,1126228,0
1983-05-06,10.056,10.543,10.056,10.248,1209836,0
1983-05-09,10.121,10.19,10.037,10.094,724897,0
1983-05-10,10.094,10.094,9.817,9.856,1195621,0
1983-05-11,9.826,9.883,9.769,9.769,938942,0
1983-05-12,9.798,9.817,9.2911,9.386,2573514,0
1983-05-13,9.4732,9.655,9.4732,9.501,1431403,0
1983-05-16,9.521,9.521,9.3487,9.4732,598649,0
1983-05-17,9.521,9.589,9.4446,9.4732,1144620,0
1983-05-18,9.501,9.55,9.4144,9.4144,1458996,0
1983-05-19,9.4144,9.4546,9.3388,9.3388,450658,0
1983-05-20,9.3191,9.4446,9.2525,9.4144,236616,0
1983-05-23,9.3191,9.589,9.2809,9.589,833592,0
1983-05-24,9.655,9.798,9.616,9.788,376245,0
1983-05-25,9.788,9.922,9.788,9.856,1174718,0
1983-05-26,9.683,9.769,9.559,9.559,501660,0
1983-05-27,9.501,9.521,9.3191,9.3957,536776,0
1983-05-31,9.3665,9.386,9.2334,9.2621,628745,0
1983-06-01,9.1856,9.2911,9.1283,9.2911,1839421,0
1983-06-02,9.2809,9.386,9.1186,9.386,1600294,0
1983-06-03,9.386,9.521,9.3487,9.386,475740,0
1983-06-06,9.3957,9.3957,9.2334,9.3388,696472,0
1983-06-07,9.3388,9.3388,9.0515,9.0515,512529,0
1983-06-08,9.0229,9.1186,8.9941,9.0229,1166361,0
1983-06-09,9.0515,9.0708,8.8792,8.9654,778409,0
1983-06-10,8.975,9.0421,8.9365,8.946,807672,0
1983-06-13,8.9941,9.2046,8.9654,9.1759,603663,0
1983-06-14,9.2046,9.2809,9.1856,9.1856,843625,0
1983-06-15,9.147,9.147,8.8507,8.8792,2791735,0
1983-06-16,8.9082,8.918,8.3147,8.583,4087692,0
1983-06-17,8.5445,8.5445,8.1906,8.3147,2377869,0
1983-06-20,8.583,8.583,8.506,8.506,3086045,0
1983-06-21,8.506,8.9082,8.4869,8.9082,1723203,0
1983-06-22,8.8318,8.9941,8.669,8.8507,2346097,0
1983-06-23,8.812,8.812,8.6402,8.7261,1279233,0
1983-06-24,8.7071,8.7261,8.6402,8.669,828576,0
1983-06-27,8.6783,8.6783,8.4584,8.6111,930578,0
1983-06-28,8.506,8.669,8.353,8.372,1068536,0
1983-06-29,8.372,8.5158,8.372,8.4584,1302642,0
1983-06-30,8.4584,8.4584,8.353,8.372,673896,0
1983-07-01,8.4011,8.7261,8.4011,8.6494,680583,0
1983-07-05,8.5924,8.5924,8.439,8.5158,739112,0
1983-07-06,8.6111,8.755,8.5349,8.7071,870381,0
1983-07-07,8.669,8.7838,8.6402,8.669,687272,0
1983-07-08,8.669,8.669,8.4869,8.5635,888777,0
1983-07-11,8.6111,8.6111,8.506,8.5158,612859,0
1983-07-12,8.4869,8.4869,8.219,8.3436,1345283,0
1983-07-13,8.3147,8.372,8.1712,8.2956,1607821,0
1983-07-14,8.3245,8.4584,8.2764,8.3147,1841926,0
1983-07-15,8.353,8.4011,8.2764,8.353,1614509,0
1983-07-18,8.372,8.372,8.3147,8.3436,1455650,0
1983-07-19,8.3436,8.4295,8.3436,8.353,2201451,0
1983-07-20,8.5445,8.6974,8.3817,8.669,2232387,0
1983-07-21,8.7261,8.755,8.669,8.7261,799314,0
1983-07-22,8.8603,8.9941,8.7261,8.946,1231576,0
1983-07-25,8.946,9.0515,8.9082,9.0515,1029238,0
1983-07-26,9.0708,9.1759,9.0515,9.0994,700652,0
1983-07-27,9.0994,9.1186,8.812,8.8507,1208163,0
1983-07-28,8.8507,8.9082,8.669,8.669,849479,0
1983-07-29,8.6974,8.6974,8.4295,8.5635,722392,0
1983-08-01,8.5349,8.6111,8.4774,8.583,420557,0
1983-08-02,8.621,8.8507,8.621,8.6974,796805,0
1983-08-03,8.669,8.6783,8.3147,8.4011,1173048,0
1983-08-04,8.372,8.4011,8.1043,8.1618,2603616,0
1983-08-05,8.1618,8.219,8.0373,8.1618,1361172,0
1983-08-08,8.133,8.133,7.865,7.8747,901315,0
1983-08-09,7.9223,8.0089,7.865,8.0089,957335,0
1983-08-10,7.9799,8.3436,7.9513,8.2668,1082746,0
1983-08-11,8.372,8.4295,8.3436,8.372,2351116,0
1983-08-12,8.353,8.3817,8.1043,8.1618,387114,0
1983-08-15,8.2481,8.3147,8.1043,8.114,773394,0
1983-08-16,8.1043,8.1043,7.7599,7.8747,821887,0
1983-08-17,7.9034,8.1043,7.9034,8.0849,775065,0
1983-08-18,8.0565,8.1043,7.9992,7.9992,371229,0
1983-08-19,7.9992,8.0373,7.9513,7.9992,201500,0
1983-08-22,8.0373,8.133,7.8173,7.865,959006,0
1983-08-23,7.865,8.0849,7.865,7.9799,698979,0
1983-08-24,8.0089,8.1712,7.9513,7.9513,596976,0
1983-08-25,7.9703,7.9992,7.8939,7.9703,1358665,0
1983-08-26,7.9992,8.1906,7.9223,8.1618,705669,0
1983-08-29,8.133,8.3147,8.133,8.2481,560185,0
1983-08-30,8.2385,8.4107,8.2385,8.3147,1030911,0
1983-08-31,8.5635,8.755,8.3147,8.7071,1291776,0
1983-09-01,8.6974,8.755,8.6494,8.6494,377919,0
1983-09-02,8.669,8.6783,8.6111,8.6402,253338,0
1983-09-06,8.812,8.9941,8.7838,8.9082,849479,0
1983-09-07,8.9365,8.9654,8.812,8.812,763359,0
1983-09-08,8.8318,8.8507,8.669,8.7742,237452,0
1983-09-09,8.7742,8.9365,8.7261,8.8318,791786,0
1983-09-12,8.9941,9.0229,8.8792,8.9365,954825,0
1983-09-13,8.9941,9.147,8.9654,9.1283,1255825,0
1983-09-14,9.147,9.147,9.0421,9.0515,867872,0
1983-09-15,9.0515,9.0802,9.0132,9.0708,590286,0
1983-09-16,9.0708,9.4144,9.0708,9.3487,1341939,0
1983-09-19,9.3957,9.769,9.3957,9.711,2079382,0
1983-09-20,9.741,9.788,9.655,9.711,1946443,0
1983-09-21,9.741,10.277,9.741,10.065,5009908,0
1983-09-22,10.056,10.43,10.056,10.43,3433025,0
1983-09-23,10.43,10.43,10.161,10.218,2664651,0
1983-09-26,10.218,10.228,9.981,10.113,1267526,0
1983-09-27,10.113,10.113,9.826,9.883,1324383,0
1983-09-28,9.922,10.085,9.922,10.085,1423039,0
1983-09-29,10.113,10.248,10.085,10.094,1123720,0
1983-09-30,10.121,10.121,10.037,10.056,847805,0
1983-10-03,10.037,10.037,9.769,9.798,2100285,0
1983-10-04,9.826,9.932,9.826,9.873,1412173,0
1983-10-05,9.873,9.922,9.856,9.883,1153817,0
1983-10-06,9.932,10.218,9.903,10.19,1409663,0
1983-10-07,10.19,10.248,10.121,10.218,1130404,0
1983-10-10,10.19,10.228,10.065,10.228,448150,0
1983-10-11,10.228,10.228,10.113,10.121,1423876,0
1983-10-12,10.094,10.121,10.037,10.056,610352,0
1983-10-13,10.085,10.085,9.962,10.065,846969,0
1983-10-14,10.113,10.248,10.056,10.248,1356992,0
1983-10-17,10.334,10.43,10.161,10.2,4358590,0
1983-10-18,10.17,10.17,9.883,9.932,924723,0
1983-10-19,9.932,10.056,9.826,9.952,1188932,0
1983-10-20,9.962,9.981,9.616,9.616,3408779,0
1983-10-21,9.635,9.655,9.4244,9.635,1679724,0
1983-10-24,9.4828,9.922,9.4732,9.883,1097798,0
1983-10-25,9.981,10.065,9.952,9.952,1959820,0
1983-10-26,9.981,10.037,9.788,9.826,850314,0
1983-10-27,9.769,9.846,9.741,9.846,792623,0
1983-10-28,9.846,9.962,9.817,9.922,445642,0
1983-10-31,9.883,9.981,9.798,9.922,826069,0
1983-11-01,9.981,10.161,9.922,10.065,685182,0
1983-11-02,10.094,10.121,10.037,10.094,285945,0
1983-11-03,10.121,10.305,10.037,10.19,841117,0
1983-11-04,10.065,10.121,10.037,10.094,218221,0
1983-11-07,10.094,10.363,10.065,10.121,303084,0
1983-11-08,10.121,10.161,9.625,9.625,2092338,0
1983-11-09,9.655,10.065,9.655,10.037,1128732,0
1983-11-10,10.248,10.248,9.826,9.922,1242862,0
1983-11-11,9.922,9.922,9.826,9.864,1075226,0
1983-11-14,9.864,10.161,9.864,10.094,1203984,0
1983-11-15,10.121,10.121,10.009,10.037,717792,0
1983-11-16,10.009,10.66,9.952,10.515,977820,0
1983-11-17,10.515,10.897,10.43,10.66,1359497,0
1983-11-18,10.601,11.051,10.601,10.963,1296789,0
1983-11-21,11.167,11.376,11.109,11.137,2147943,0
1983-11-22,11.137,11.137,11.051,11.109,1345705,0
1983-11-23,11.081,11.435,11.081,11.376,1611584,0
1983-11-25,11.347,11.558,11.347,11.501,524655,0
1983-11-28,11.405,11.435,10.992,11.081,749981,0
1983-11-29,11.081,11.167,11.051,11.167,1103232,0
1983-11-30,11.051,11.137,10.698,10.698,769631,0
1983-12-01,10.63,10.87,10.63,10.813,984509,0
1983-12-02,10.813,10.813,10.573,10.573,1062266,0
1983-12-05,10.43,10.485,10.248,10.485,984509,0
1983-12-06,10.515,10.66,10.43,10.63,660939,0
1983-12-07,10.63,10.935,10.63,10.87,1013768,0
1983-12-08,10.897,10.897,10.727,10.727,460690,0
1983-12-09,10.727,10.756,10.727,10.756,1136679,0
1983-12-12,10.963,11.196,10.813,11.196,1989082,0
1983-12-13,11.196,11.501,11.081,11.081,1316857,0
1983-12-14,11.137,11.262,11.081,11.137,712776,0
1983-12-15,11.262,11.262,10.992,11.022,738277,0
1983-12-16,10.963,11.051,10.963,11.022,902153,0
1983-12-19,10.992,11.137,10.963,11.081,755833,0
1983-12-20,11.137,11.167,10.963,11.137,946464,0
1983-12-21,11.196,11.347,11.137,11.318,2107391,0
1983-12-22,11.318,11.405,11.196,11.262,1664258,0
1983-12-23,11.234,11.234,10.897,10.963,854495,0
1983-12-27,10.897,10.935,10.727,10.897,708594,0
1983-12-28,10.963,11.022,10.935,10.963,2346513,0
1983-12-29,11.051,11.081,10.87,10.963,1883732,0
1983-12-30,10.963,11.022,10.963,11.022,1348213,0
1984-01-03,11.051,11.051,10.785,10.785,479507,0
1984-01-04,10.727,10.756,10.698,10.756,1766262,0
1984-01-05,10.841,11.022,10.841,11.022,2764981,0
1984-01-06,11.022,11.137,11.022,11.081,2114497,0
1984-01-09,11.051,11.167,11.022,11.109,1648786,0
1984-01-10,11.137,11.196,11.022,11.081,1256661,0
1984-01-11,11.051,11.109,10.756,10.841,966113,0
1984-01-12,10.87,10.87,10.727,10.727,646722,0
1984-01-13,10.841,10.841,10.485,10.573,1342357,0
1984-01-16,10.601,10.727,10.573,10.727,1773366,0
1984-01-17,10.785,10.813,10.698,10.756,721974,0
1984-01-18,10.756,10.813,10.63,10.756,1298043,0
1984-01-19,10.785,10.785,10.601,10.698,821049,0
1984-01-20,10.66,10.66,10.543,10.601,720300,0
1984-01-23,10.543,10.573,10.19,10.248,494967,0
1984-01-24,10.305,10.485,10.248,10.43,1022970,0
1984-01-25,10.43,10.485,10.19,10.218,693127,0
1984-01-26,10.305,10.305,10.037,10.161,881250,0
1984-01-27,10.121,10.121,9.883,10.094,502915,0
1984-01-30,10.161,10.161,9.2046,9.386,2529202,0
1984-01-31,9.501,9.501,9.1759,9.2911,2958538,0
1984-02-01,9.3191,9.4446,9.0515,9.147,1523792,0
1984-02-02,9.2046,9.386,9.0897,9.3487,1105740,0
1984-02-03,9.4144,9.4446,8.9082,8.9365,1071043,0
1984-02-06,8.4584,8.8507,8.4584,8.7261,2055132,0
1984-02-07,8.812,9.0229,8.7261,8.9941,2823089,0
1984-02-08,9.0229,9.1186,8.7838,8.8507,854495,0
1984-02-09,8.812,8.9941,8.6974,8.812,1323547,0
1984-02-10,8.8792,8.8792,8.6974,8.6974,976565,0
1984-02-13,8.6974,8.6974,8.4295,8.583,1805977,0
1984-02-14,8.6402,8.7261,8.583,8.7261,1145042,0
1984-02-15,8.812,8.9082,8.669,8.669,738277,0
1984-02-16,8.7261,8.9941,8.5539,8.8507,1053064,0
1984-02-17,8.7838,8.8792,8.6974,8.7261,593630,0
1984-02-21,8.7838,8.9654,8.6402,8.755,507095,0
1984-02-22,8.7261,8.9082,8.6402,8.8507,902570,0
1984-02-23,8.7838,9.0229,8.6111,9.0229,425990,0
1984-02-24,9.2046,9.4732,9.1186,9.4144,644213,0
1984-02-27,9.386,9.531,9.2621,9.501,900063,0
1984-02-28,9.386,9.386,9.1186,9.1759,524655,0
1984-02-29,9.2334,9.2911,8.9365,8.9941,438116,0
1984-03-01,8.9941,9.2911,8.9654,9.2911,331933,0
1984-03-02,9.4732,9.501,9.4144,9.4732,774228,0
1984-03-05,9.4732,9.501,9.3191,9.501,669713,0
1984-03-06,9.501,9.531,9.2046,9.2046,496642,0
1984-03-07,8.9941,9.147,8.8792,9.1186,423903,0
1984-03-08,9.0897,9.3487,9.0897,9.2046,276330,0
1984-03-09,9.2621,9.2621,8.9941,9.0229,268388,0
1984-03-12,9.0229,9.147,8.9365,9.1186,552662,0
1984-03-13,9.1759,9.4446,9.1759,9.2911,842790,0
1984-03-14,9.2334,9.3487,9.147,9.1759,670134,0
1984-03-15,9.2334,9.2621,8.6974,8.7261,1141277,0
1984-03-16,8.812,8.812,7.865,8.0183,7313364,0
1984-03-19,7.6833,7.8363,7.6547,7.8078,1714004,0
1984-03-20,7.9799,8.1906,7.9223,8.1618,2561395,0
1984-03-21,8.1906,8.219,8.0183,8.0373,1563923,0
1984-03-22,7.9799,8.0183,7.7121,7.7406,1180990,0
1984-03-23,7.7406,7.8078,7.2718,7.5014,2099449,0
1984-03-26,7.5686,7.865,7.5686,7.7406,1088184,0
1984-03-27,7.8078,7.9223,7.7406,7.9223,1132079,0
1984-03-28,7.9799,8.3147,7.9799,8.2481,1011261,0
1984-03-29,8.2481,8.2764,8.0759,8.1043,631674,0
1984-03-30,8.0759,8.1906,8.0373,8.1043,499570,0
1984-04-02,8.1618,8.1618,7.9223,8.0373,562275,0
1984-04-03,8.0373,8.0373,7.7791,7.9799,591121,0
1984-04-04,7.9223,7.9223,7.6833,7.7406,632509,0
1984-04-05,7.7121,7.7121,7.1189,7.3579,1644191,0
1984-04-06,7.1474,7.3004,7.0328,7.1762,2386645,0
1984-04-09,7.2718,7.3579,7.205,7.2718,684346,0
1984-04-10,7.3293,7.4442,7.3004,7.3579,578583,0
1984-04-11,7.3004,7.3579,7.1474,7.1762,1086930,0
1984-04-12,7.1762,7.3004,6.9083,7.3004,1354897,0
1984-04-13,7.205,7.4442,7.205,7.3293,1016278,0
1984-04-16,7.2718,7.3004,7.1762,7.205,894211,0
1984-04-17,7.205,7.205,7.0328,7.0328,728242,0
1984-04-18,6.9659,6.9941,6.612,6.8797,975312,0
1984-04-19,6.8225,6.9941,6.7648,6.9659,1239937,0
1984-04-23,6.9659,7.0328,6.8225,6.8508,1339012,0
1984-04-24,6.8508,6.9083,6.7648,6.8797,642122,0
1984-04-25,6.8225,6.8797,6.8225,6.8508,528417,0
1984-04-26,6.8508,6.8797,6.6975,6.8225,875399,0
1984-04-27,6.7935,6.8225,6.6694,6.6694,977820,0
1984-04-30,6.6694,6.8508,6.6694,6.7935,655085,0
1984-05-01,6.7935,7.205,6.7935,7.0614,5007400,0
1984-05-02,7.1762,7.597,7.1762,7.597,2542998,0
1984-05-03,7.7406,7.7406,7.5686,7.6258,1874118,0
1984-05-04,7.6258,7.6547,7.3865,7.4727,999559,0
1984-05-07,7.4727,7.7406,7.3865,7.6547,1058086,0
1984-05-08,7.6833,7.7406,7.6258,7.7121,675569,0
1984-05-09,7.7406,7.865,7.6833,7.865,1093620,0
1984-05-10,7.865,7.9799,7.7791,7.7791,1387506,0
1984-05-11,7.7406,7.7406,7.4442,7.5686,671388,0
1984-05-14,7.5302,7.6547,7.5014,7.6547,348654,0
1984-05-15,7.5686,7.865,7.5686,7.7406,1682651,0
1984-05-16,7.8363,7.865,7.6258,7.6258,1130826,0
1984-05-17,7.6258,7.6258,7.3865,7.4152,826903,0
1984-05-18,7.4152,7.4727,7.2718,7.3004,382930,0
1984-05-21,7.3293,7.3293,6.9941,7.09,790532,0
1984-05-22,7.0328,7.3293,6.9659,7.3004,380008,0
1984-05-23,7.3293,7.4727,7.3004,7.3004,680583,0
1984-05-24,7.3579,7.4727,7.3004,7.3004,1621199,0
1984-05-25,7.3579,7.6258,7.3579,7.6258,715281,0
1984-05-29,7.6258,7.7406,7.4727,7.5686,1846110,0
1984-05-30,7.5686,7.8078,7.5686,7.7406,1161343,0
1984-05-31,7.8078,7.865,7.7121,7.8078,639616,0
1984-06-01,7.9223,7.9223,7.8078,7.865,632509,0
1984-06-04,8.219,8.2764,8.0759,8.1618,1522538,0
1984-06-05,8.1906,8.4011,8.1618,8.2764,1730309,0
1984-06-06,8.372,8.4869,8.2481,8.4869,1981973,0
1984-06-07,8.4584,8.4584,8.133,8.219,2422600,0
1984-06-08,8.1906,8.219,8.0373,8.0759,591960,0
1984-06-11,8.0759,8.1043,8.0183,8.1043,347398,0
1984-06-12,8.0759,8.0759,7.9223,8.0373,852404,0
1984-06-13,8.0183,8.0373,7.6547,7.8363,538866,0
1984-06-14,7.8363,7.9513,7.7406,7.8363,1007920,0
1984-06-15,7.8363,7.865,7.7121,7.865,604918,0
1984-06-18,7.7791,8.0373,7.6833,7.9799,1471536,0
1984-06-19,7.9799,8.3147,7.9799,8.219,1292611,0
1984-06-20,7.9799,8.4584,7.9799,8.3436,1553471,0
1984-06-21,8.372,8.6974,8.3147,8.4584,1964833,0
1984-06-22,8.4295,8.4584,8.4011,8.4295,1132079,0
1984-06-25,8.4584,8.5158,8.3436,8.4295,744547,0
1984-06-26,8.4011,8.4011,8.2764,8.2764,427665,0
1984-06-27,8.2481,8.2764,8.1043,8.1043,486609,0
1984-06-28,8.1043,8.2764,8.1043,8.219,329842,0
1984-06-29,8.2481,8.4584,8.2481,8.3147,628328,0
1984-07-02,8.3147,8.3436,8.133,8.1906,839865,0
1984-07-03,8.1906,8.2481,8.0373,8.1906,1098635,0
1984-07-05,8.2764,8.2764,8.1043,8.1906,467796,0
1984-07-06,8.133,8.4011,8.133,8.372,266715,0
1984-07-09,8.4011,8.4584,8.2764,8.4295,215713,0
1984-07-10,8.4584,8.583,8.4011,8.5158,518800,0
1984-07-11,8.583,8.6111,8.4295,8.4295,530924,0
1984-07-12,8.4011,8.4011,8.0759,8.1906,757090,0
1984-07-13,8.1906,8.2764,8.1043,8.133,599066,0
1984-07-16,8.1043,8.133,7.9799,8.0183,728242,0
1984-07-17,8.0373,8.4295,8.0373,8.3436,1285503,0
1984-07-18,8.4295,8.4295,8.3147,8.372,425990,0
1984-07-19,8.3436,8.3436,8.2481,8.2764,882502,0
1984-07-20,8.2764,8.2764,8.1618,8.219,408436,0
1984-07-23,8.133,8.133,7.9223,8.0373,1089020,0
1984-07-24,8.0373,8.1906,8.0373,8.1043,394639,0
1984-07-25,8.0183,8.1618,7.865,8.1618,795547,0
1984-07-26,8.1906,8.5158,8.1906,8.4584,869962,0
1984-07-27,8.583,8.6111,8.4584,8.583,1179739,0
1984-07-30,8.4584,8.6974,8.4584,8.669,1254148,0
1984-07-31,8.6111,8.812,8.583,8.7838,800147,0
1984-08-01,8.8792,9.1186,8.8792,9.0515,1674293,0
1984-08-02,9.2621,9.711,9.2334,9.655,1761246,0
1984-08-03,9.826,10.305,9.826,10.218,2361980,0
1984-08-06,10.248,10.727,10.009,10.009,1685994,0
1984-08-07,9.531,10.248,9.4732,10.037,1020460,0
1984-08-08,10.037,10.19,9.798,10.037,1296789,0
1984-08-09,9.952,10.334,9.952,10.19,1038435,0
1984-08-10,10.543,10.601,10.334,10.334,1066864,0
1984-08-13,10.248,10.334,10.009,10.277,1737412,0
1984-08-14,10.218,10.305,10.161,10.19,469053,0
1984-08-15,10.121,10.121,9.711,9.769,1410918,0
1984-08-16,9.769,10.094,9.741,9.826,2316415,0
1984-08-17,9.864,10.009,9.826,9.952,947719,0
1984-08-20,9.981,9.981,9.4732,9.711,1022970,0
1984-08-21,9.741,10.363,9.741,10.19,2695168,0
1984-08-22,10.19,10.485,10.121,10.248,1933483,0
1984-08-23,10.218,10.43,10.218,10.363,841117,0
1984-08-24,10.248,10.363,10.218,10.363,339874,0
1984-08-27,10.305,10.334,10.161,10.218,298068,0
1984-08-28,10.218,10.218,10.065,10.121,253338,0
1984-08-29,10.121,10.161,10.037,10.094,468217,0
1984-08-30,10.121,10.121,10.037,10.037,505002,0
1984-08-31,9.981,10.009,9.883,10.009,247486,0
1984-09-04,9.952,9.952,9.798,9.826,306430,0
1984-09-05,9.769,9.826,9.711,9.826,604918,0
1984-09-06,10.009,10.305,9.952,10.218,669713,0
1984-09-07,10.161,10.248,10.009,10.094,591960,0
1984-09-10,9.952,10.19,9.864,10.161,1018369,0
1984-09-11,10.305,10.334,10.248,10.248,675569,0
1984-09-12,10.248,10.573,10.248,10.485,989107,0
1984-09-13,10.43,10.727,10.334,10.66,1295955,0
1984-09-14,10.785,10.813,10.543,10.573,1512086,0
1984-09-17,10.43,10.515,10.334,10.363,1186006,0
1984-09-18,10.305,10.305,10.161,10.248,905497,0
1984-09-19,10.305,10.63,10.248,10.248,1566851,0
1984-09-20,10.248,10.485,9.769,9.769,755833,0
1984-09-21,9.0515,9.386,8.9082,8.9941,7898635,0
1984-09-24,9.1186,9.2911,9.0897,9.2911,3943882,0
1984-09-25,9.4144,9.4732,9.2911,9.386,2678026,0
1984-09-26,9.4446,9.655,9.386,9.531,2467751,0
1984-09-27,9.589,9.741,9.589,9.711,1260840,0
1984-09-28,9.683,9.741,9.531,9.683,1354897,0
1984-10-01,9.625,9.625,9.4446,9.4446,557262,0
1984-10-02,9.4446,9.501,9.0515,9.1759,912601,0
1984-10-03,9.2334,9.4144,9.1186,9.3487,1936824,0
1984-10-04,9.386,9.501,9.386,9.4732,589866,0
1984-10-05,9.501,9.501,9.386,9.4446,836101,0
1984-10-08,9.4144,9.4144,9.3487,9.386,217386,0
1984-10-09,9.386,9.4446,9.2911,9.386,592380,0
1984-10-10,9.3487,9.3487,9.147,9.3487,1718604,0
1984-10-11,9.386,9.386,9.2621,9.3191,695634,0
1984-10-12,9.386,9.531,9.3191,9.4446,968622,0
1984-10-15,9.4732,9.625,9.4446,9.531,736184,0
1984-10-16,9.589,9.625,9.501,9.531,729498,0
1984-10-17,9.4732,9.531,9.4446,9.501,335698,0
1984-10-18,9.559,10.037,9.559,10.037,1606149,0
1984-10-19,10.277,10.305,9.922,9.981,2040084,0
1984-10-22,9.981,10.009,9.864,9.922,327331,0
1984-10-23,9.952,10.065,9.798,9.864,683931,0
1984-10-24,9.798,9.826,9.589,9.655,597815,0
1984-10-25,9.589,9.589,9.1186,9.1759,1558071,0
1984-10-26,8.755,8.9365,8.7261,8.755,2415490,0
1984-10-29,8.7838,8.9941,8.7838,8.8507,1695192,0
1984-10-30,8.9082,9.2621,8.9082,9.1759,688947,0
1984-10-31,9.2334,9.2334,8.9941,9.0515,849894,0
1984-11-01,9.0515,9.2046,9.0229,9.1759,1331073,0
1984-11-02,9.147,9.3191,9.1186,9.147,844044,0
1984-11-05,9.147,9.2334,9.0897,9.2046,587781,0
1984-11-06,9.2334,9.2621,9.0897,9.1759,476993,0
1984-11-07,9.1186,9.2046,8.9082,8.9365,385859,0
1984-11-08,8.9365,8.9941,8.9082,8.9941,819799,0
1984-11-09,9.0515,9.1759,8.9941,8.9941,434353,0
1984-11-12,8.9941,8.9941,7.865,8.3147,2907536,0
1984-11-13,8.2764,8.372,8.0183,8.0759,2740735,0
1984-11-14,8.0373,8.0759,7.9223,8.0759,2196016,0
1984-11-15,8.0759,8.0759,7.9223,7.9223,711522,0
1984-11-16,7.9799,8.0183,7.4442,7.6833,1484912,0
1984-11-19,7.7406,7.9223,7.7406,7.865,605337,0
1984-11-20,7.865,8.1043,7.8363,8.0759,929326,0
1984-11-21,8.1043,8.1043,7.9223,8.0373,773394,0
1984-11-23,8.0759,8.2481,8.0373,8.219,457764,0
1984-11-26,8.2481,8.2764,8.1618,8.1906,963605,0
1984-11-27,8.1906,8.219,8.133,8.219,633762,0
1984-11-28,8.219,8.3147,8.1906,8.219,999559,0
1984-11-29,8.1906,8.219,8.0759,8.1043,485357,0
1984-11-30,8.0373,8.0373,7.9513,7.9799,644213,0
1984-12-03,7.9799,8.0759,7.9799,7.9799,503749,0
1984-12-04,8.0759,8.1906,8.0373,8.1618,622060,0
1984-12-05,8.219,8.219,8.0373,8.0759,512947,0
1984-12-06,8.0759,8.133,8.0183,8.1043,735349,0
1984-12-07,8.133,8.133,8.0759,8.133,632927,0
1984-12-10,8.133,8.1618,8.0759,8.133,273824,0
1984-12-11,8.1043,8.133,8.0373,8.0759,1098218,0
1984-12-12,8.1618,8.2481,8.133,8.2481,704835,0
1984-12-13,8.2481,8.2481,8.0183,8.0373,565205,0
1984-12-14,8.0373,8.1906,7.9799,8.1618,911349,0
1984-12-17,8.219,8.2764,8.1906,8.219,1384164,0
1984-12-18,8.3436,8.6974,8.3436,8.6111,2178458,0
1984-12-19,8.5158,8.755,8.4295,8.4869,2098612,0
1984-12-20,8.4584,8.5158,7.865,7.8939,2721089,0
1984-12-21,7.6258,7.9799,7.5014,7.8939,2322682,0
1984-12-24,8.1043,8.1906,8.0373,8.1618,550571,0
1984-12-26,8.1618,8.2481,8.1043,8.219,186033,0
1984-12-27,8.219,8.219,8.0183,8.1618,722392,0
1984-12-28,8.1043,8.1906,8.0759,8.1906,450658,0
1984-12-31,8.2481,8.2764,8.1618,8.219,481591,0
1985-01-02,8.1906,8.1906,7.9799,8.0373,517547,0
1985-01-03,7.9799,8.219,7.9799,8.0373,881666,0
1985-01-04,8.0373,8.133,8.0183,8.1043,231184,0
1985-01-07,8.1043,8.1618,8.0759,8.1043,263786,0
1985-01-08,8.0759,8.133,8.0183,8.0183,332348,0
1985-01-09,7.9799,8.0183,7.7791,7.8363,1386255,0
1985-01-10,7.8363,8.3147,7.7406,8.1906,1199804,0
1985-01-11,8.1043,8.2764,8.1043,8.2481,900063,0
1985-01-14,8.219,8.5539,8.1906,8.4584,956080,0
1985-01-15,8.5539,8.6402,8.5158,8.5158,1231991,0
1985-01-16,8.5539,8.812,8.5539,8.7261,1629138,0
1985-01-17,8.7838,8.812,8.6111,8.6974,650068,0
1985-01-18,8.0183,8.4869,8.0183,8.372,3259951,0
1985-01-21,8.4295,8.6402,8.372,8.6402,699397,0
1985-01-22,8.6974,8.7838,8.4584,8.4584,2073107,0
1985-01-23,8.3436,8.4011,8.219,8.4011,1975284,0
1985-01-24,8.1618,8.1906,7.865,7.9799,3236542,0
1985-01-25,7.9223,7.9223,7.4727,7.6833,3198919,0
1985-01-28,7.6833,7.8939,7.6258,7.7791,4534589,0
1985-01-29,7.7791,8.0759,7.7406,8.0759,1611999,0
1985-01-30,8.1618,8.2764,8.1043,8.133,2002878,0
1985-01-31,8.133,8.133,7.8078,7.9799,1350720,0
1985-02-01,8.3436,8.6402,8.3436,8.4869,6204277,0
1985-02-04,8.372,8.6111,8.3436,8.6111,2287984,0
1985-02-05,8.5539,8.755,8.5539,8.7261,1581484,0
1985-02-06,8.6974,8.755,8.5539,8.6111,1202728,0
1985-02-07,8.669,8.812,8.6402,8.7838,2385393,0
1985-02-08,8.812,8.8792,8.6974,8.8792,1275049,0
1985-02-11,8.8792,8.8792,8.6111,8.6974,1625796,0
1985-02-12,8.6402,8.7838,8.583,8.6974,1221960,0
1985-02-13,8.669,8.9941,8.669,8.9654,1858234,0
1985-02-14,9.0229,9.0229,8.812,8.812,1257910,0
1985-02-15,8.812,8.9365,8.7838,8.812,944375,0
1985-02-19,8.7838,8.812,8.7261,8.755,1262509,0
1985-02-20,8.7838,9.2334,8.755,9.0897,2004548,0
1985-02-21,9.0897,9.0897,8.9365,8.9365,1156326,0
1985-02-22,8.9941,8.9941,8.8507,8.9365,2077291,0
1985-02-25,8.8792,8.9365,8.812,8.8507,438954,0
1985-02-26,8.8792,9.2621,8.8792,9.2334,1252897,0
1985-02-27,9.2046,9.2621,8.9365,8.9654,1573121,0
1985-02-28,8.755,8.8792,8.669,8.812,2510806,0
1985-03-01,8.812,8.8507,8.3436,8.3436,2861135,0
1985-03-04,8.3436,8.4584,8.1618,8.1906,1494528,0
1985-03-05,8.2481,8.3436,8.1043,8.1043,1635827,0
1985-03-06,8.133,8.133,8.0373,8.0373,1180990,0
1985-03-07,7.9799,8.0373,7.9513,7.9799,676822,0
1985-03-08,8.0183,8.1043,8.0183,8.0759,885012,0
1985-03-11,8.0183,8.133,8.0183,8.1043,760435,0
1985-03-12,8.1043,8.1618,8.0759,8.133,680168,0
1985-03-13,8.133,8.1618,7.9513,7.9513,557679,0
1985-03-14,7.9799,8.133,7.9799,8.0373,1305151,0
1985-03-15,8.0759,8.0759,8.0183,8.0373,1130826,0
1985-03-18,8.0183,8.4011,8.0183,8.3436,1844854,0
1985-03-19,8.3436,8.3436,8.1043,8.1906,1176391,0
1985-03-20,8.219,8.2764,8.0759,8.0759,1271286,0
1985-03-21,8.2481,8.3147,8.1906,8.2764,989525,0
1985-03-22,8.219,8.583,8.219,8.5539,1097382,0
1985-03-25,8.4584,8.4584,8.3147,8.372,1119536,0
1985-03-26,8.372,8.5539,8.372,8.4869,624570,0
1985-03-27,8.4295,8.6111,8.4295,8.6111,885850,0
1985-03-28,8.583,8.669,8.372,8.4011,591960,0
1985-03-29,8.4011,8.6111,8.4011,8.5539,1119536,0
1985-04-01,8.6402,8.6974,8.583,8.6974,2266665,0
1985-04-02,8.6974,8.6974,8.6111,8.6111,1128732,0
1985-04-03,8.583,8.6402,8.4869,8.4869,471562,0
1985-04-04,8.4869,8.5539,8.4869,8.4869,681838,0
1985-04-08,8.5158,8.5539,8.4295,8.4295,881666,0
1985-04-09,8.3436,8.3436,8.1906,8.219,751654,0
1985-04-10,8.219,8.3436,8.1906,8.219,1552220,0
1985-04-11,8.219,8.3436,8.219,8.2764,756254,0
1985-04-12,8.3147,8.4584,8.2764,8.4011,576911,0
1985-04-15,8.4584,8.5539,8.4584,8.5539,1050978,0
1985-04-16,8.755,8.812,8.583,8.755,2132054,0
1985-04-17,8.755,8.812,8.6974,8.812,698979,0
1985-04-18,8.8792,8.9365,8.8792,8.9082,1176391,0
1985-04-19,8.8792,8.9082,8.755,8.8507,881666,0
1985-04-22,8.812,8.812,8.583,8.6974,969875,0
1985-04-23,8.6974,8.8507,8.6402,8.8507,1004156,0
1985-04-24,8.9365,9.147,8.9365,9.0229,1905888,0
1985-04-25,9.0515,9.4732,9.0229,9.386,2557211,0
1985-04-26,9.386,9.386,9.147,9.2621,930161,0
1985-04-29,9.2046,9.2911,8.9365,8.9654,1098635,0
1985-04-30,8.9654,8.9941,8.812,8.8507,1261256,0
1985-05-01,8.8507,8.9654,8.812,8.812,999978,0
1985-05-02,8.8507,9.0229,8.8507,9.0229,1165105,0
1985-05-03,9.2621,9.4144,9.2334,9.386,1447706,0
1985-05-06,9.386,9.655,9.386,9.625,2047609,0
1985-05-07,9.501,9.655,9.4446,9.501,1237844,0
1985-05-08,9.501,9.655,9.4732,9.625,601156,0
1985-05-09,9.559,10.121,9.531,10.009,1721112,0
1985-05-10,10.19,10.248,10.009,10.121,3520817,0
1985-05-13,10.094,10.094,9.741,9.864,1441437,0
1985-05-14,9.883,10.009,9.683,9.683,1573121,0
1985-05-15,9.683,9.981,9.683,9.826,1263348,0
1985-05-16,9.864,9.922,9.798,9.864,1022131,0
1985-05-17,9.922,9.922,9.798,9.883,610770,0
1985-05-20,10.009,10.121,9.769,9.769,1566851,0
1985-05-21,9.711,9.711,9.4144,9.531,2730285,0
1985-05-22,9.559,9.625,9.501,9.625,1359497,0
1985-05-23,9.655,9.683,9.589,9.655,512111,0
1985-05-24,9.683,9.769,9.683,9.711,448150,0
1985-05-28,9.711,9.769,9.589,9.769,308521,0
1985-05-29,9.769,9.769,9.683,9.769,480757,0
1985-05-30,9.741,9.769,9.625,9.711,1213183,0
1985-05-31,9.769,10.515,9.711,10.363,2213156,0
1985-06-03,10.401,10.401,10.161,10.248,1217361,0
1985-06-04,10.248,10.401,10.248,10.334,880412,0
1985-06-05,10.401,10.401,10.277,10.401,629582,0
1985-06-06,10.363,10.66,10.277,10.66,653830,0
1985-06-07,10.66,10.785,10.601,10.66,1418861,0
1985-06-10,10.63,10.63,10.305,10.334,634185,0
1985-06-11,10.363,10.363,10.065,10.161,649233,0
1985-06-12,10.161,10.161,9.981,9.981,1022970,0
1985-06-13,9.981,10.037,9.883,9.883,651322,0
1985-06-14,9.952,10.218,9.922,10.218,503749,0
1985-06-17,10.218,10.218,10.065,10.094,378754,0
1985-06-18,10.121,10.19,10.065,10.121,365795,0
1985-06-19,10.121,10.121,10.037,10.065,351997,0
1985-06-20,10.065,10.121,9.883,9.952,630837,0
1985-06-21,9.922,10.334,9.922,10.305,971132,0
1985-06-24,10.248,10.277,10.161,10.218,643378,0
1985-06-25,10.19,10.458,10.19,10.401,881666,0
1985-06-26,10.363,10.401,10.161,10.218,1754555,0
1985-06-27,10.248,10.543,10.248,10.543,809343,0
1985-06-28,10.485,10.698,10.43,10.573,718627,0
1985-07-01,10.458,10.458,10.334,10.43,669713,0
1985-07-02,10.485,10.515,10.401,10.401,599482,0
1985-07-03,10.458,10.543,10.43,10.43,454006,0
1985-07-05,10.485,10.573,10.43,10.543,224075,0
1985-07-08,10.573,10.573,10.458,10.485,535520,0
1985-07-09,10.43,10.515,10.363,10.485,357432,0
1985-07-10,10.458,10.515,10.43,10.515,265041,0
1985-07-11,10.485,10.601,10.485,10.515,649233,0
1985-07-12,10.543,10.963,10.515,10.87,1940168,0
1985-07-15,10.897,11.29,10.87,11.109,2275028,0
1985-07-16,11.109,11.262,10.992,11.234,2282969,0
1985-07-17,11.968,12.036,11.798,11.913,6563381,0
1985-07-18,11.855,12.449,11.769,12.248,2723177,0
1985-07-19,12.065,12.248,12.008,12.18,1066864,0
1985-07-22,12.093,12.21,12.065,12.21,968203,0
1985-07-23,12.21,12.21,11.798,11.855,3077684,0
1985-07-24,11.913,11.913,11.645,11.712,7306673,0
1985-07-25,11.712,11.74,11.376,11.501,1425972,0
1985-07-26,11.53,11.588,11.501,11.558,583178,0
1985-07-29,11.53,11.558,11.318,11.318,686437,0
1985-07-30,11.435,11.673,11.347,11.645,1094871,0
1985-07-31,11.74,12.093,11.74,11.913,2631205,0
1985-08-01,11.941,12.036,11.855,11.941,499152,0
1985-08-02,11.913,11.941,11.769,11.798,416799,0
1985-08-05,11.826,11.826,11.558,11.645,645465,0
1985-08-06,11.645,11.645,11.471,11.501,551825,0
1985-08-07,11.435,11.501,11.376,11.405,586105,0
1985-08-08,11.376,11.616,11.376,11.53,915948,0
1985-08-09,11.53,11.616,11.53,11.588,393805,0
1985-08-12,11.558,11.558,11.376,11.376,594888,0
1985-08-13,11.347,11.501,11.347,11.471,911768,0
1985-08-14,11.435,11.645,11.435,11.471,2632462,0
1985-08-15,11.471,11.471,11.196,11.234,1825205,0
1985-08-16,11.234,11.234,11.081,11.081,392549,0
1985-08-19,11.167,11.262,11.109,11.196,722392,0
1985-08-20,11.234,11.405,11.196,11.405,1062266,0
1985-08-21,11.405,11.645,11.405,11.501,1350300,0
1985-08-22,11.558,11.673,11.347,11.376,512947,0
1985-08-23,11.347,11.376,11.262,11.318,431009,0
1985-08-26,11.29,11.376,11.29,11.376,313540,0
1985-08-27,11.318,11.405,11.29,11.376,451495,0
1985-08-28,11.405,11.798,11.405,11.798,1234085,0
1985-08-29,11.798,11.798,11.616,11.616,376245,0
1985-08-30,11.588,11.588,11.501,11.53,639616,0
1985-09-03,11.471,11.53,11.435,11.435,344057,0
1985-09-04,11.376,11.501,11.376,11.405,698979,0
1985-09-05,11.347,11.376,11.196,11.29,366630,0
1985-09-06,11.262,11.558,11.262,11.501,928909,0
1985-09-09,11.558,11.645,11.471,11.53,739948,0
1985-09-10,11.471,11.53,11.376,11.405,598228,0
1985-09-11,11.347,11.435,11.262,11.262,563113,0
1985-09-12,11.318,11.318,11.137,11.167,451495,0
1985-09-13,11.137,11.167,10.841,11.022,1050138,0
1985-09-16,11.081,11.137,11.051,11.137,479507,0
1985-09-17,11.137,11.376,11.109,11.376,847386,0
1985-09-18,11.318,11.376,11.081,11.137,1583573,0
1985-09-19,11.196,11.376,11.022,11.29,2158393,0
1985-09-20,11.347,11.558,11.318,11.318,729078,0
1985-09-23,11.435,11.558,11.435,11.435,822302,0
1985-09-24,11.435,11.501,11.376,11.435,570219,0
1985-09-25,11.376,11.376,11.196,11.262,840698,0
1985-09-26,11.137,11.196,10.727,10.727,829412,0
1985-09-30,10.485,10.543,10.248,10.458,3089807,0
1985-10-01,10.515,10.841,10.515,10.813,1335669,0
1985-10-02,10.756,10.756,10.43,10.458,1506234,0
1985-10-03,10.458,10.543,10.401,10.543,781334,0
1985-10-04,10.543,10.573,10.363,10.573,602411,0
1985-10-07,10.515,10.515,10.305,10.363,442296,0
1985-10-08,10.363,10.43,10.218,10.248,730749,0
1985-10-09,10.277,10.277,9.952,10.065,1109087,0
1985-10-10,10.121,10.161,9.769,9.769,938102,0
1985-10-11,9.864,10.305,9.864,10.248,1465683,0
1985-10-14,10.248,10.66,10.248,10.601,1005827,0
1985-10-15,10.66,10.813,10.66,10.785,1298462,0
1985-10-16,10.727,10.785,10.66,10.785,659682,0
1985-10-17,10.841,10.841,10.727,10.727,619134,0
1985-10-18,10.756,10.756,10.601,10.66,399656,0
1985-10-21,10.63,10.66,10.543,10.543,684346,0
1985-10-22,10.515,10.756,10.515,10.727,697726,0
1985-10-23,10.727,10.785,10.66,10.785,920546,0
1985-10-24,10.785,11.167,10.785,11.137,1390852,0
1985-10-25,11.109,11.376,11.109,11.196,765446,0
1985-10-28,11.167,11.167,11.022,11.022,734933,0
1985-10-29,11.051,11.109,10.963,11.022,593630,0
1985-10-30,11.081,11.137,11.022,11.022,306430,0
1985-10-31,11.022,11.022,10.935,11.022,545555,0
1985-11-01,10.963,11.109,10.935,11.081,333188,0
1985-11-04,11.137,11.137,11.022,11.051,300997,0
1985-11-05,11.081,11.616,11.051,11.558,1708152,0
1985-11-06,11.855,11.913,11.673,11.769,1001230,0
1985-11-07,11.712,11.74,11.53,11.558,778409,0
1985-11-08,11.501,11.558,11.347,11.501,612859,0
1985-11-11,11.435,11.884,11.405,11.884,595721,0
1985-11-12,11.855,11.968,11.74,11.855,1598204,0
1985-11-13,11.855,12.008,11.826,11.941,472816,0
1985-11-14,11.913,12.573,11.913,12.506,1701463,0
1985-11-15,12.42,12.506,12.21,12.277,812690,0
1985-11-18,12.277,12.335,11.968,12.122,514618,0
1985-11-19,12.18,12.18,11.913,12.036,648815,0
1985-11-20,12.093,12.248,12.065,12.248,260029,0
1985-11-21,12.306,12.744,12.306,12.744,1790508,0
1985-11-22,12.686,12.686,12.543,12.543,1019623,0
1985-11-25,12.573,12.573,12.306,12.335,657175,0
1985-11-26,12.392,12.392,12.21,12.306,423483,0
1985-11-27,12.306,12.927,12.306,12.927,696472,0
1985-11-29,12.956,13.521,12.898,13.082,549319,0
1985-12-02,13.11,13.11,12.869,12.927,649233,0
1985-12-03,12.927,12.956,12.898,12.898,427246,0
1985-12-04,12.898,13.521,12.898,13.521,1006662,0
1985-12-05,13.559,13.912,13.559,13.701,1512928,0
1985-12-06,13.462,13.579,13.224,13.224,1214853,0
1985-12-09,13.317,13.433,12.812,12.898,1734907,0
1985-12-10,13.043,13.376,12.986,13.224,1729890,0
1985-12-11,13.346,13.492,13.278,13.404,1237009,0
1985-12-12,13.404,13.647,13.404,13.521,3226930,0
1985-12-13,13.758,14.505,13.729,14.179,2115751,0
1985-12-16,14.238,14.267,13.998,13.998,1301806,0
1985-12-17,13.883,14.027,13.758,13.998,1428058,0
1985-12-18,13.883,14.093,13.579,13.701,1247461,0
1985-12-19,13.647,13.729,13.492,13.521,1020460,0
1985-12-20,13.579,13.817,13.462,13.617,761687,0
1985-12-23,13.647,13.817,13.559,13.758,740784,0
1985-12-24,13.701,13.701,13.462,13.701,639616,0
1985-12-26,13.788,13.912,13.729,13.912,666789,0
1985-12-27,13.969,14.323,13.969,14.267,923471,0
1985-12-30,14.323,14.534,14.323,14.42,869962,0
1985-12-31,14.448,14.505,14.353,14.448,585272,0
1986-01-02,14.391,14.391,14.027,14.151,960261,0
1986-01-03,13.998,14.122,13.969,14.027,1070626,0
1986-01-06,14.093,14.122,13.617,13.758,890445,0
1986-01-07,13.817,14.209,13.817,14.209,1090691,0
1986-01-08,14.267,14.391,13.817,13.817,1435166,0
1986-01-09,13.462,13.647,13.346,13.647,3262042,0
1986-01-10,13.701,13.912,13.376,13.492,925562,0
1986-01-13,13.376,13.559,13.376,13.433,1275049,0
1986-01-14,13.433,13.521,13.224,13.251,1073970,0
1986-01-15,13.317,13.617,13.278,13.559,788858,0
1986-01-16,13.647,13.701,13.492,13.579,1013768,0
1986-01-17,13.521,14.238,13.521,14.179,1949785,0
1986-01-20,14.122,14.122,13.817,14.056,1277143,0
1986-01-21,14.093,14.093,13.817,13.998,959427,0
1986-01-22,13.969,14.179,13.969,14.056,1704390,0
1986-01-23,14.027,14.564,14.027,14.391,1430569,0
1986-01-24,14.323,14.774,14.323,14.744,1599041,0
1986-01-27,15.129,15.254,14.391,15.099,1736159,0
1986-01-28,15.099,15.129,15.012,15.129,788858,0
1986-01-29,15.311,15.692,15.254,15.393,1396706,0
1986-01-30,15.451,15.519,15.099,15.167,897970,0
1986-01-31,15.226,15.49,15.129,15.451,802235,0
1986-02-03,15.393,15.605,15.393,15.393,919710,0
1986-02-04,15.49,15.663,15.284,15.393,1018788,0
1986-02-05,15.338,15.365,15.099,15.226,608263,0
1986-02-06,15.196,15.254,15.012,15.071,687690,0
1986-02-07,15.071,15.099,14.924,15.071,685182,0
1986-02-10,15.129,15.49,15.099,15.451,747055,0
1986-02-11,15.451,15.49,15.196,15.365,755833,0
1986-02-12,15.422,15.451,15.365,15.393,313540,0
1986-02-13,15.451,15.663,15.311,15.451,721136,0
1986-02-14,15.519,15.634,15.49,15.605,820216,0
1986-02-18,15.692,16.084,15.605,16.084,771303,0
1986-02-19,16.027,16.439,16.027,16.197,732423,0
1986-02-20,16.14,16.648,16.027,16.648,793039,0
1986-02-21,17.042,17.3,17.004,17.213,1775456,0
1986-02-24,17.185,17.185,16.887,16.917,926816,0
1986-02-25,16.858,16.858,16.412,16.62,828992,0
1986-02-26,16.506,16.62,16.295,16.506,919710,0
1986-02-27,16.506,16.975,16.506,16.917,645465,0
1986-02-28,16.975,17.213,16.946,17.042,1187676,0
1986-03-03,16.975,17.127,16.803,16.887,511275,0
1986-03-04,16.858,17.127,16.831,16.887,407597,0
1986-03-05,16.887,16.887,16.439,16.648,470308,0
1986-03-06,16.858,16.887,16.562,16.803,523817,0
1986-03-07,16.858,17.042,16.62,16.975,630418,0
1986-03-10,16.946,16.975,16.648,16.765,465705,0
1986-03-11,16.676,16.917,16.676,16.735,720300,0
1986-03-12,16.975,17.185,16.917,17.127,637524,0
1986-03-13,17.097,17.578,17.068,17.482,571055,0
1986-03-14,17.424,17.452,16.946,17.156,828155,0
1986-03-17,16.946,16.946,16.506,16.533,1430569,0
1986-03-18,15.012,16.027,14.983,15.73,7746883,0
1986-03-19,15.846,15.875,15.49,15.549,2482378,0
1986-03-20,15.605,15.634,15.012,15.284,4849379,0
1986-03-21,15.254,15.254,14.774,15.012,3650830,0
1986-03-24,14.924,15.071,14.294,14.832,4763262,0
1986-03-25,14.858,14.858,14.659,14.716,1785908,0
1986-03-26,14.716,15.012,14.687,15.012,2586057,0
1986-03-27,15.73,15.846,15.549,15.846,3519561,0
1986-03-31,15.904,16.353,15.904,16.226,1644191,0
1986-04-01,16.197,16.226,15.663,15.904,2247855,0
1986-04-02,15.788,16.027,15.758,15.904,1234501,0
1986-04-03,16.197,16.265,15.817,15.875,1326057,0
1986-04-04,15.933,16.055,15.49,15.576,1650462,0
1986-04-07,15.49,15.576,15.365,15.549,1670943,0
1986-04-08,15.549,15.549,15.196,15.311,2162572,0
1986-04-09,15.311,15.393,15.226,15.226,2113239,0
1986-04-10,15.254,15.338,15.129,15.129,1690593,0
1986-04-11,15.254,15.284,14.353,14.716,1754977,0
1986-04-14,14.687,14.983,14.564,14.953,1177231,0
1986-04-15,14.774,14.832,14.42,14.505,1934316,0
1986-04-16,14.716,15.129,14.687,15.129,1616598,0
1986-04-17,15.254,15.422,15.254,15.338,2165500,0
1986-04-18,15.451,16.168,15.129,15.226,1183500,0
1986-04-21,15.254,15.284,15.099,15.196,1438928,0
1986-04-22,15.365,15.365,14.983,15.012,1147126,0
1986-04-23,15.012,15.129,14.832,15.012,920967,0
1986-04-24,14.983,15.311,14.953,15.196,821887,0
1986-04-25,15.226,15.226,14.534,14.832,1469028,0
1986-04-28,14.744,14.858,14.687,14.744,651322,0
1986-04-29,14.803,14.832,14.477,14.593,757090,0
1986-04-30,14.716,14.744,14.448,14.505,655085,0
1986-05-01,14.564,14.953,14.448,14.953,632509,0
1986-05-02,15.012,15.012,14.716,14.886,670134,0
1986-05-05,14.886,15.071,14.886,15.041,520052,0
1986-05-06,15.393,15.393,14.953,14.983,670134,0
1986-05-07,15.012,15.012,14.564,14.716,346982,0
1986-05-08,14.744,14.803,14.477,14.505,863691,0
1986-05-09,14.534,14.534,14.056,14.122,2478199,0
1986-05-12,14.056,14.093,13.579,14.056,3237796,0
1986-05-13,14.056,14.448,14.056,14.391,2775433,0
1986-05-14,14.42,14.774,14.42,14.774,1260840,0
1986-05-15,14.774,14.774,14.179,14.238,1329397,0
1986-05-16,14.294,14.477,14.267,14.391,661774,0
1986-05-19,14.448,14.448,14.267,14.353,397983,0
1986-05-20,14.353,14.534,14.294,14.534,478250,0
1986-05-21,14.534,14.593,14.448,14.477,344891,0
1986-05-22,14.477,14.953,14.477,14.858,1017114,0
1986-05-23,14.924,14.983,14.832,14.983,724897,0
1986-05-27,15.254,15.284,15.041,15.167,841953,0
1986-05-28,15.226,15.284,15.129,15.254,647977,0
1986-05-29,15.196,15.284,15.196,15.254,629166,0
1986-05-30,15.254,15.254,14.858,14.886,650068,0
1986-06-02,14.832,14.832,14.534,14.659,817288,0
1986-06-03,14.659,14.774,14.477,14.534,964023,0
1986-06-04,14.593,14.629,14.151,14.238,1269616,0
1986-06-05,14.238,14.448,14.179,14.448,1710659,0
1986-06-06,14.477,14.477,14.294,14.391,650486,0
1986-06-09,14.391,14.391,14.093,14.151,586105,0
1986-06-10,14.056,14.238,13.941,13.941,884592,0
1986-06-11,13.758,13.941,13.729,13.817,1075645,0
1986-06-12,13.817,14.209,13.729,14.151,1367022,0
1986-06-13,14.238,14.391,14.056,14.122,647977,0
1986-06-16,14.122,14.179,13.912,14.179,365795,0
1986-06-17,14.179,14.179,13.729,13.817,919710,0
1986-06-18,13.883,13.912,13.729,13.855,553080,0
1986-06-19,13.817,14.179,13.817,13.998,808507,0
1986-06-20,13.941,14.056,13.855,14.056,516709,0
1986-06-23,13.998,13.998,13.647,13.788,774228,0
1986-06-24,13.855,14.209,13.855,13.998,773394,0
1986-06-25,14.122,14.151,13.912,13.941,966113,0
1986-06-26,13.998,13.998,13.647,13.701,548063,0
1986-06-27,13.701,13.701,13.166,13.224,2386645,0
1986-06-30,13.278,13.647,13.224,13.647,1299716,0
1986-07-01,13.941,13.969,13.673,13.701,1544696,0
1986-07-02,13.729,13.998,13.701,13.855,1256661,0
1986-07-03,13.912,14.151,13.758,13.941,846553,0
1986-07-07,13.883,13.883,13.404,13.462,1501636,0
1986-07-08,13.404,13.404,13.11,13.278,1667181,0
1986-07-09,13.224,13.224,13.139,13.195,790951,0
1986-07-10,13.195,13.195,12.812,13.043,1109087,0
1986-07-11,13.013,13.043,12.812,12.927,854912,0
1986-07-14,12.506,12.658,12.449,12.599,839865,0
1986-07-15,12.476,12.506,12.151,12.364,2894994,0
1986-07-16,13.462,13.462,12.927,13.139,3226930,0
1986-07-17,13.195,13.433,13.166,13.346,1011261,0
1986-07-18,13.376,14.122,13.224,14.027,1847361,0
1986-07-21,13.758,13.855,13.404,13.521,493714,0
1986-07-22,13.404,13.673,13.317,13.617,965275,0
1986-07-23,13.617,13.617,13.317,13.462,890445,0
1986-07-24,13.492,13.673,13.376,13.433,719880,0
1986-07-25,13.492,13.647,13.251,13.346,665534,0
1986-07-28,13.317,13.404,13.317,13.346,1208582,0
1986-07-29,13.346,13.376,13.195,13.278,1886658,0
1986-07-30,13.224,13.317,13.11,13.139,1695192,0
1986-07-31,13.166,13.224,12.869,12.898,903825,0
1986-08-01,12.898,12.898,12.543,12.629,2934711,0
1986-08-04,12.573,12.744,12.506,12.629,763776,0
1986-08-05,12.658,12.986,12.658,12.869,1039272,0
1986-08-06,12.869,13.043,12.869,12.956,588614,0
1986-08-07,13.013,13.224,12.927,13.11,839443,0
1986-08-08,13.11,13.139,12.869,13.043,600321,0
1986-08-11,13.082,13.521,13.082,13.492,1322708,0
1986-08-12,13.579,13.788,13.521,13.788,1160089,0
1986-08-13,13.788,14.027,13.758,13.941,960261,0
1986-08-14,13.941,13.998,13.883,13.941,655085,0
1986-08-15,13.998,13.998,13.912,13.969,632509,0
1986-08-18,13.912,13.912,13.701,13.817,394639,0
1986-08-19,13.817,13.817,13.013,13.579,3231945,0
1986-08-20,13.701,13.758,13.404,13.521,1538841,0
1986-08-21,13.998,14.027,13.729,13.969,1063936,0
1986-08-22,13.941,13.998,13.883,13.941,247486,0
1986-08-25,13.941,13.941,13.617,13.788,1438928,0
1986-08-26,13.817,14.505,13.758,14.448,1354062,0
1986-08-27,14.505,15.129,14.448,15.041,3052598,0
1986-08-28,14.534,14.687,14.448,14.477,1941841,0
1986-08-29,14.353,14.448,14.209,14.353,765446,0
1986-09-02,14.267,14.353,14.122,14.151,639616,0
1986-09-03,14.122,14.323,14.027,14.323,1129986,0
1986-09-04,14.534,14.716,14.534,14.716,1766262,0
1986-09-05,14.477,14.477,14.093,14.238,1478224,0
1986-09-08,14.179,14.179,13.647,13.788,836937,0
1986-09-09,13.729,13.912,13.579,13.579,1475716,0
1986-09-10,13.673,13.673,13.317,13.346,923055,0
1986-09-11,13.404,13.404,12.599,12.783,2996166,0
1986-09-12,12.715,12.927,12.277,12.658,2224027,0
1986-09-15,12.715,13.224,12.715,13.224,1892932,0
1986-09-16,13.11,13.11,12.869,12.956,722392,0
1986-09-17,13.013,13.013,12.715,12.715,647136,0
1986-09-18,12.783,13.278,12.715,13.11,1207747,0
1986-09-19,13.082,13.11,12.898,12.986,660515,0
1986-09-22,13.013,13.317,13.013,13.278,459018,0
1986-09-23,13.317,13.346,13.139,13.346,400491,0
1986-09-24,13.346,13.521,13.251,13.346,502915,0
1986-09-25,13.346,13.521,13.278,13.404,1226139,0
1986-09-26,13.376,13.492,13.166,13.224,696890,0
1986-09-29,14.774,15.49,13.817,15.196,10284028,0
1986-09-30,15.196,15.904,15.099,15.549,6312552,0
1986-10-01,15.634,15.846,15.549,15.663,3637034,0
1986-10-02,15.634,15.692,15.338,15.519,2283802,0
1986-10-03,15.73,15.73,15.365,15.549,2927185,0
1986-10-06,15.49,16.027,15.49,15.999,1142952,0
1986-10-07,15.971,16.084,15.817,15.933,1828968,0
1986-10-08,15.933,16.112,15.875,15.904,2337315,0
1986-10-09,15.933,16.027,15.817,15.875,1510834,0
1986-10-10,15.846,15.875,15.605,15.634,557262,0
1986-10-13,15.576,15.692,15.519,15.663,517547,0
1986-10-14,15.605,15.73,15.422,15.49,498315,0
1986-10-15,15.73,15.846,15.49,15.788,1026308,0
1986-10-16,15.817,15.875,15.692,15.73,730334,0
1986-10-17,15.605,15.692,15.549,15.692,590704,0
1986-10-20,15.692,15.758,15.49,15.73,1083169,0
1986-10-21,15.663,15.692,15.393,15.634,260445,0
1986-10-22,15.663,15.692,15.605,15.634,1442271,0
1986-10-23,15.692,15.875,15.692,15.817,474906,0
1986-10-24,15.758,15.817,15.605,15.73,455258,0
1986-10-27,15.758,16.055,15.758,15.999,1031328,0
1986-10-28,16.027,16.382,15.971,16.323,974474,0
1986-10-29,16.265,16.648,16.197,16.59,803910,0
1986-10-30,16.62,16.648,16.14,16.226,2297186,0
1986-10-31,16.265,16.265,15.788,15.971,1142952,0
1986-11-03,15.904,16.168,15.875,16.027,884592,0
1986-11-04,16.027,16.055,15.846,16.055,1396706,0
1986-11-05,15.933,16.168,15.904,16.055,724897,0
1986-11-06,15.999,16.084,15.971,15.971,854912,0
1986-11-07,15.999,15.999,15.73,15.846,900063,0
1986-11-10,15.846,15.846,15.73,15.788,768794,0
1986-11-11,15.758,15.904,15.758,15.846,512111,0
1986-11-12,15.875,15.875,15.817,15.875,1101980,0
1986-11-13,15.817,15.971,15.817,15.846,1156326,0
1986-11-14,15.73,15.933,15.605,15.933,767957,0
1986-11-17,15.634,15.758,15.576,15.663,267135,0
1986-11-18,15.634,15.663,15.254,15.284,563113,0
1986-11-19,15.284,15.49,15.284,15.49,796384,0
1986-11-20,15.422,15.788,15.422,15.788,564367,0
1986-11-21,15.73,16.439,15.73,16.295,1127479,0
1986-11-24,16.226,16.265,16.055,16.197,600321,0
1986-11-25,16.055,16.168,15.875,16.14,521726,0
1986-11-26,16.197,16.353,16.055,16.353,808089,0
1986-11-28,16.353,16.353,16.14,16.323,520473,0
1986-12-01,15.875,16.323,15.875,16.323,672222,0
1986-12-02,16.295,16.506,16.197,16.439,795131,0
1986-12-03,16.562,16.765,16.506,16.533,3320153,0
1986-12-04,16.59,16.946,16.59,16.887,1941421,0
1986-12-05,16.803,16.887,16.533,16.676,1573121,0
1986-12-08,16.648,16.676,16.265,16.533,669713,0
1986-12-09,16.469,16.648,16.353,16.439,550571,0
1986-12-10,16.382,16.648,16.382,16.62,650486,0
1986-12-11,16.59,16.59,16.439,16.533,317302,0
1986-12-12,16.469,16.62,16.265,16.265,367047,0
1986-12-15,16.197,16.382,16.084,16.382,719047,0
1986-12-16,16.323,16.353,15.846,15.846,1127479,0
1986-12-17,15.846,15.904,15.692,15.73,2336482,0
1986-12-18,15.73,15.817,15.605,15.605,1134588,0
1986-12-19,15.663,15.788,15.605,15.788,1197294,0
1986-12-22,15.549,15.663,15.519,15.605,630837,0
1986-12-23,15.605,15.663,15.196,15.284,1507490,0
1986-12-24,15.311,15.49,15.284,15.311,676822,0
1986-12-26,15.338,15.338,15.284,15.284,220314,0
1986-12-29,15.226,15.254,15.129,15.129,446895,0
1986-12-30,15.071,15.196,14.983,15.129,607429,0
1986-12-31,15.129,15.167,15.041,15.041,610770,0
1987-01-02,15.099,15.365,15.071,15.338,508768,0
1987-01-05,15.393,15.788,15.365,15.692,923471,0
1987-01-06,15.73,15.846,15.549,15.605,879158,0
1987-01-07,15.49,15.549,15.167,15.49,6103528,0
1987-01-08,15.49,15.605,15.451,15.576,1050138,0
1987-01-09,15.73,16.084,15.634,16.055,724481,0
1987-01-12,15.73,15.904,15.605,15.605,1307241,0
1987-01-13,15.422,15.519,14.886,15.012,3538371,0
1987-01-14,14.774,15.099,14.42,14.687,2974006,0
1987-01-15,14.687,15.365,14.687,15.167,2476946,0
1987-01-16,15.196,15.226,15.012,15.226,1106996,0
1987-01-19,15.196,15.519,15.071,15.49,890445,0
1987-01-20,15.49,15.817,15.311,15.311,1631232,0
1987-01-21,15.196,15.549,14.886,14.886,857836,0
1987-01-22,14.832,15.365,14.774,15.284,1399630,0
1987-01-23,15.49,15.549,14.886,15.129,1599041,0
1987-01-26,15.012,15.041,14.744,14.774,987433,0
1987-01-27,14.803,15.284,14.716,15.196,1296789,0
1987-01-28,15.254,15.338,15.012,15.167,645886,0
1987-01-29,15.311,15.338,14.886,15.129,1289265,0
1987-01-30,14.924,15.071,14.858,14.983,929326,0
1987-02-02,14.858,15.071,14.858,15.012,1144203,0
1987-02-03,15.129,15.226,15.041,15.226,2487398,0
1987-02-04,15.254,15.254,15.129,15.167,1393778,0
1987-02-05,15.254,15.311,15.129,15.254,2049277,0
1987-02-06,15.196,15.196,14.924,15.099,1780056,0
1987-02-09,15.167,15.167,14.832,14.858,2170095,0
1987-02-10,14.803,14.832,14.477,14.534,2212319,0
1987-02-11,14.659,14.953,14.659,14.924,2056387,0
1987-02-12,14.983,14.983,14.42,14.42,4514939,0
1987-02-13,14.294,14.353,13.969,14.238,2236565,0
1987-02-17,14.209,14.687,14.209,14.659,1858234,0
1987-02-18,15.49,15.519,15.099,15.311,2943908,0
1987-02-19,15.365,15.634,15.311,15.519,2048444,0
1987-02-20,15.576,15.605,15.099,15.49,1563091,0
1987-02-23,15.451,15.451,15.196,15.365,1723622,0
1987-02-24,15.338,15.49,15.284,15.338,1060175,0
1987-02-25,15.365,15.422,15.254,15.254,792203,0
1987-02-26,15.012,15.099,14.803,14.858,1846524,0
1987-02-27,14.716,14.774,14.391,14.716,3359866,0
1987-03-02,14.774,14.953,14.687,14.953,1881226,0
1987-03-03,14.886,14.924,14.744,14.744,618715,0
1987-03-04,14.687,15.365,14.505,15.254,4027074,0
1987-03-05,15.226,15.226,14.983,15.071,1318949,0
1987-03-06,15.012,15.129,14.886,15.012,960261,0
1987-03-09,15.041,15.071,14.744,14.803,727822,0
1987-03-10,14.803,14.953,14.716,14.924,755833,0
1987-03-11,14.983,14.983,14.564,14.629,1089437,0
1987-03-12,14.294,14.353,14.294,14.294,3712701,0
1987-03-13,14.056,14.391,13.855,14.323,5309230,0
1987-03-16,14.294,14.477,14.267,14.323,1520867,0
1987-03-17,14.391,14.629,14.323,14.629,1781310,0
1987-03-18,14.687,14.924,14.659,14.774,2421345,0
1987-03-19,14.832,14.886,14.716,14.832,1732817,0
1987-03-20,14.774,14.858,14.716,14.832,1979046,0
1987-03-23,14.774,15.196,14.744,15.129,1989082,0
1987-03-24,15.129,15.254,14.924,15.254,1242447,0
1987-03-25,15.196,15.365,15.129,15.196,854912,0
1987-03-26,15.167,15.422,15.167,15.365,872052,0
1987-03-27,15.365,15.451,15.284,15.311,973218,0
1987-03-30,14.832,14.924,14.534,14.534,2622009,0
1987-03-31,14.629,14.774,14.593,14.716,938520,0
1987-04-01,14.564,15.338,14.564,15.311,1392107,0
1987-04-02,15.311,15.49,15.099,15.311,1431821,0
1987-04-03,15.365,15.788,15.226,15.73,2874091,0
1987-04-06,15.692,15.999,15.49,15.999,2137905,0
1987-04-07,15.971,16.084,15.365,15.365,2567662,0
1987-04-08,15.422,15.549,15.311,15.49,1269616,0
1987-04-09,15.451,15.519,14.803,14.886,864109,0
1987-04-10,14.774,15.196,14.774,14.924,723643,0
1987-04-13,15.012,15.196,14.803,14.803,812690,0
1987-04-14,14.505,14.774,14.505,14.774,1073970,0
1987-04-15,15.129,15.284,14.886,15.196,721136,0
1987-04-16,15.129,15.519,15.129,15.451,1287592,0
1987-04-20,15.49,15.519,15.167,15.196,565622,0
1987-04-21,15.129,15.284,14.983,15.254,879158,0
1987-04-22,15.129,15.393,15.129,15.284,936849,0
1987-04-23,15.338,15.634,15.254,15.49,751654,0
1987-04-24,15.311,15.422,15.012,15.129,954825,0
1987-04-27,15.099,15.226,14.593,15.071,907168,0
1987-04-28,15.012,15.226,14.886,14.886,693127,0
1987-04-29,14.953,14.953,14.744,14.858,588614,0
1987-04-30,14.886,15.012,14.832,14.953,629582,0
1987-05-01,14.953,15.129,14.886,15.041,453167,0
1987-05-04,15.041,15.071,14.774,15.012,354506,0
1987-05-05,15.012,15.129,14.953,15.129,1270453,0
1987-05-06,15.071,15.254,14.832,15.099,916364,0
1987-05-07,15.012,15.071,14.659,14.803,1390852,0
1987-05-08,14.858,14.858,14.564,14.659,755833,0
1987-05-11,14.774,14.953,14.774,14.832,686437,0
1987-05-12,14.774,14.924,14.774,14.886,423903,0
1987-05-13,14.886,15.196,14.832,15.129,1553889,0
1987-05-14,15.311,16.197,15.254,16.168,1841510,0
1987-05-15,15.846,16.168,15.788,15.999,1920519,0
1987-05-18,15.73,16.168,15.634,16.168,1565596,0
1987-05-19,15.904,15.971,15.605,15.663,1614089,0
1987-05-20,15.49,15.576,15.196,15.311,1193952,0
1987-05-21,15.49,15.549,15.338,15.365,680583,0
1987-05-22,15.365,15.549,15.071,15.254,563529,0
1987-05-26,15.73,15.904,15.49,15.846,1107834,0
1987-05-27,15.788,15.875,15.393,15.451,504169,0
1987-05-28,15.393,15.549,15.254,15.519,316882,0
1987-05-29,15.605,15.692,15.338,15.422,280928,0
1987-06-01,15.605,15.846,15.451,15.605,720300,0
1987-06-02,15.549,15.846,15.49,15.663,1497874,0
1987-06-03,15.73,15.875,15.605,15.875,538866,0
1987-06-04,15.904,15.933,15.846,15.933,663025,0
1987-06-05,15.971,16.168,15.904,16.168,1440181,0
1987-06-08,16.027,16.887,15.971,16.831,2470256,0
1987-06-09,16.803,17.042,16.506,17.004,1707316,0
1987-06-10,16.946,17.424,16.946,17.213,2137489,0
1987-06-11,17.156,17.213,17.068,17.127,1365352,0
1987-06-12,17.185,17.213,16.917,16.975,1078568,0
1987-06-15,16.975,17.097,16.831,16.917,786350,0
1987-06-16,16.858,17.243,16.803,17.127,1339849,0
1987-06-17,17.156,17.452,17.156,17.452,1596948,0
1987-06-18,17.366,17.366,17.156,17.3,802235,0
1987-06-19,17.213,17.3,17.068,17.127,984509,0
1987-06-22,17.156,17.281,16.946,17.281,648815,0
1987-06-23,17.281,17.3,17.042,17.127,800147,0
1987-06-24,16.858,17.042,16.858,16.946,736184,0
1987-06-25,17.004,17.097,17.004,17.068,230763,0
1987-06-26,17.004,17.004,16.439,16.59,1005827,0
1987-06-29,16.562,16.562,16.14,16.382,1847779,0
1987-06-30,16.382,16.382,15.904,16.027,1020878,0
1987-07-01,15.846,16.323,15.817,16.168,1546782,0
1987-07-02,16.112,16.295,16.055,16.14,892953,0
1987-07-06,16.265,16.295,16.14,16.226,400491,0
1987-07-07,16.226,16.562,16.197,16.382,434353,0
1987-07-08,16.323,16.382,16.112,16.226,698145,0
1987-07-09,16.226,16.412,16.197,16.353,631674,0
1987-07-10,16.295,17.004,16.295,16.831,709432,0
1987-07-13,16.765,17.243,16.676,17.243,798058,0
1987-07-14,17.338,17.578,16.14,16.562,7148653,0
1987-07-15,16.439,16.562,16.084,16.112,2674264,0
1987-07-16,16.14,16.14,15.663,16.027,3029608,0
1987-07-17,15.971,16.084,15.904,15.971,2009146,0
1987-07-20,15.817,15.933,15.758,15.817,1026308,0
1987-07-21,15.758,15.875,15.49,15.549,1722365,0
1987-07-22,15.692,15.758,15.49,15.692,1023384,0
1987-07-23,15.692,15.788,15.311,15.576,1596948,0
1987-07-24,15.422,15.49,15.365,15.422,1293866,0
1987-07-27,15.393,15.605,15.393,15.605,953155,0
1987-07-28,15.73,15.73,15.365,15.393,844044,0
1987-07-29,15.338,15.365,14.832,15.338,1401720,0
1987-07-30,15.284,15.605,15.284,15.393,1091529,0
1987-07-31,15.451,15.519,15.311,15.49,708175,0
1987-08-03,15.311,15.451,15.196,15.284,1060591,0
1987-08-04,15.254,15.451,15.254,15.422,653830,0
1987-08-05,15.49,15.663,15.338,15.663,1135843,0
1987-08-06,15.663,15.788,15.519,15.758,1484912,0
1987-08-07,15.788,16.14,15.788,16.112,1757901,0
1987-08-10,16.168,16.197,15.999,16.197,784682,0
1987-08-11,16.295,16.353,15.904,16.055,1524627,0
1987-08-12,15.971,16.055,15.758,15.846,2147104,0
1987-08-13,15.846,15.971,15.788,15.933,2373686,0
1987-08-14,15.817,15.971,15.663,15.758,1047215,0
1987-08-17,15.692,15.817,15.576,15.663,480757,0
1987-08-18,15.311,15.49,15.254,15.451,1312258,0
1987-08-19,15.451,15.519,15.338,15.422,1075645,0
1987-08-20,15.49,15.692,15.365,15.663,854912,0
1987-08-21,15.692,15.933,15.634,15.788,1398375,0
1987-08-24,15.788,15.999,15.73,15.788,855749,0
1987-08-25,15.846,15.971,15.817,15.933,924723,0
1987-08-26,15.875,16.112,15.846,15.971,1311006,0
1987-08-27,15.875,15.904,15.73,15.758,462366,0
1987-08-28,15.663,15.692,15.365,15.549,650068,0
1987-08-31,15.49,15.634,15.196,15.451,634185,0
1987-09-01,15.451,15.576,15.196,15.254,1097382,0
1987-09-02,15.129,15.49,15.099,15.451,655085,0
1987-09-03,15.393,15.49,15.196,15.254,685182,0
1987-09-04,15.254,15.365,15.129,15.167,428498,0
1987-09-08,15.071,15.071,14.744,15.012,895043,0
1987-09-09,15.012,15.129,14.953,15.129,1772113,0
1987-09-10,15.49,15.49,15.254,15.284,1733654,0
1987-09-11,15.365,15.73,15.365,15.663,1523792,0
1987-09-14,15.663,15.758,15.576,15.758,1391271,0
1987-09-15,15.663,16.084,15.549,16.027,893376,0
1987-09-16,15.971,16.027,15.605,15.605,774228,0
1987-09-17,15.73,16.562,15.634,16.506,5351040,0
1987-09-18,16.533,16.533,16.265,16.265,2610720,0
1987-09-21,16.295,16.323,15.758,15.846,1139186,0
1987-09-22,15.788,16.226,15.549,16.226,1237009,0
1987-09-23,16.226,16.323,15.904,16.168,1599041,0
1987-09-24,16.112,16.265,16.027,16.265,799314,0
1987-09-25,16.323,16.975,16.265,16.676,2068095,0
1987-09-28,16.765,17.156,16.648,16.765,1935989,0
1987-09-29,16.803,16.887,16.14,16.353,1525047,0
1987-09-30,16.197,16.533,16.197,16.469,1767516,0
1987-10-01,16.676,17.338,16.676,17.185,4178407,0
1987-10-02,17.281,17.578,17.068,17.54,2002878,0
1987-10-05,17.578,17.578,17.394,17.51,1180990,0
1987-10-06,17.51,17.845,17.185,17.634,2810549,0
1987-10-07,17.51,17.75,17.424,17.578,2157555,0
1987-10-08,17.692,17.692,17.243,17.243,1481986,0
1987-10-09,17.185,17.338,17.042,17.338,2052206,0
1987-10-12,17.281,17.578,17.213,17.51,1091529,0
1987-10-13,17.989,17.989,17.634,17.96,1551383,0
1987-10-14,17.873,17.873,17.424,17.75,1501636,0
1987-10-15,17.578,17.845,17.185,17.185,2357381,0
1987-10-16,17.156,17.3,16.506,16.533,2368670,0
1987-10-19,16.084,16.084,13.817,13.817,4035438,0
1987-10-20,15.254,15.311,12.392,13.166,3906255,0
1987-10-21,13.166,14.832,13.166,13.521,2041338,0
1987-10-22,12.956,13.817,12.744,12.744,1508326,0
1987-10-23,12.036,12.686,12.036,12.306,1149635,0
1987-10-26,11.558,11.769,10.841,10.963,2525856,0
1987-10-27,11.855,11.913,11.435,11.913,1823116,0
1987-10-28,11.558,12.506,11.53,12.151,1746192,0
1987-10-29,12.248,12.629,11.913,12.629,968622,0
1987-10-30,12.686,13.579,12.686,12.986,1192692,0
1987-11-02,12.036,12.744,12.036,12.573,1700209,0
1987-11-03,12.629,12.629,11.968,12.42,1188932,0
1987-11-04,12.093,12.335,12.036,12.18,808089,0
1987-11-05,12.151,12.335,12.093,12.151,1803047,0
1987-11-06,12.18,12.306,11.913,11.913,1402557,0
1987-11-09,11.798,12.21,11.501,12.093,1971524,0
1987-11-10,11.616,12.151,11.435,12.036,1152984,0
1987-11-11,12.21,12.392,12.151,12.18,423483,0
1987-11-12,12.573,12.869,12.392,12.392,724897,0
1987-11-13,12.392,12.449,12.036,12.122,571473,0
1987-11-16,12.364,12.506,12.21,12.364,853242,0
1987-11-17,12.364,12.392,12.093,12.392,635018,0
1987-11-18,12.476,12.599,12.21,12.335,1824371,0
1987-11-19,11.968,12.21,11.913,12.008,730334,0
1987-11-20,11.913,12.151,11.855,12.122,1047215,0
1987-11-23,12.151,12.151,11.855,12.036,968203,0
1987-11-24,12.21,12.21,11.769,11.826,926816,0
1987-11-25,11.855,11.855,11.318,11.318,1603639,0
1987-11-27,11.262,11.405,11.137,11.196,428498,0
1987-11-30,10.963,10.963,10.121,10.485,2190162,0
1987-12-01,10.601,11.022,10.305,10.401,1145877,0
1987-12-02,10.248,10.401,10.037,10.305,1075645,0
1987-12-03,10.121,10.248,9.952,10.009,1227396,0
1987-12-04,9.826,9.952,9.741,9.883,1198550,0
1987-12-07,9.826,9.952,9.655,9.769,1182245,0
1987-12-08,9.655,9.826,8.9654,9.3191,2254125,0
1987-12-09,9.1186,9.2911,8.9365,9.2911,2319342,0
1987-12-10,8.9365,9.2911,8.7261,8.7261,1796361,0
1987-12-11,8.583,9.0515,8.4011,9.0229,1801377,0
1987-12-14,9.0515,9.501,8.9365,9.501,1836911,0
1987-12-15,9.531,9.826,9.501,9.531,1477389,0
1987-12-16,9.559,10.065,9.386,10.009,969460,0
1987-12-17,10.121,10.121,9.4446,9.4732,2303871,0
1987-12-18,9.4732,9.952,9.4144,9.952,1533825,0
1987-12-21,9.922,10.363,9.864,10.305,675569,0
1987-12-22,10.248,10.458,9.952,10.401,892953,0
1987-12-23,10.305,10.334,9.883,9.883,710685,0
1987-12-24,9.826,9.826,9.531,9.655,850314,0
1987-12-28,9.4446,9.559,9.2911,9.4144,584017,0
1987-12-29,9.4144,9.501,9.3191,9.4446,914274,0
1987-12-30,9.4446,9.655,9.4446,9.655,679332,0
1987-12-31,9.559,9.589,9.4732,9.501,523397,0
1988-01-04,9.625,10.63,9.625,10.121,1264599,0
1988-01-05,10.485,10.601,10.248,10.277,1150890,0
1988-01-06,10.248,10.334,9.981,9.981,1254987,0
1988-01-07,10.009,10.065,9.625,10.037,811435,0
1988-01-08,10.037,10.037,9.2334,9.3487,1465266,0
1988-01-11,9.3191,9.501,9.1759,9.501,1037180,0
1988-01-12,9.4732,9.655,9.2621,9.4732,1089020,0
1988-01-13,9.1759,9.769,9.1759,9.531,668045,0
1988-01-14,9.4732,9.501,9.2621,9.3487,603663,0
1988-01-15,9.531,9.625,9.4144,9.501,1233245,0
1988-01-18,9.4446,9.625,9.4144,9.531,568131,0
1988-01-19,9.3487,9.4732,9.2621,9.386,435609,0
1988-01-20,9.3191,9.4144,8.9654,9.0229,1537587,0
1988-01-21,9.1186,9.1186,8.812,8.9654,678494,0
1988-01-22,8.9654,8.9654,8.669,8.7261,948552,0
1988-01-25,8.6974,8.9654,8.4584,8.5158,1796781,0
1988-01-26,8.5158,8.669,8.4869,8.5539,1430569,0
1988-01-27,8.583,8.6402,8.4295,8.5539,955661,0
1988-01-28,8.6111,9.0229,8.6111,8.9941,550151,0
1988-01-29,9.1186,9.2911,9.0897,9.2621,1050978,0
1988-02-01,9.386,9.4732,9.2046,9.386,619968,0
1988-02-02,9.3487,9.4144,9.2334,9.2911,872052,0
1988-02-03,9.2911,9.4732,9.2046,9.2334,860347,0
1988-02-04,9.2046,9.501,9.1759,9.4446,651322,0
1988-02-05,9.386,9.589,9.3487,9.501,741205,0
1988-02-08,9.386,9.559,9.2911,9.4732,777990,0
1988-02-09,9.4446,9.683,9.4446,9.625,845717,0
1988-02-10,9.655,10.037,9.655,10.037,1079820,0
1988-02-11,10.065,10.305,10.009,10.121,1076481,0
1988-02-12,10.121,10.363,10.009,10.094,690616,0
1988-02-16,9.922,10.363,9.864,10.305,1387506,0
1988-02-17,10.305,10.727,10.305,10.485,2017092,0
1988-02-18,10.485,10.785,10.485,10.66,885850,0
1988-02-19,10.601,10.727,10.543,10.698,608680,0
1988-02-22,10.66,10.756,10.573,10.727,522563,0
1988-02-23,10.66,10.727,10.515,10.698,649233,0
1988-02-24,10.756,10.756,10.43,10.543,472398,0
1988-02-25,10.485,10.727,10.334,10.698,1114940,0
1988-02-26,10.63,10.785,10.63,10.756,261280,0
1988-02-29,10.727,10.785,10.573,10.727,433100,0
1988-03-01,10.785,10.813,10.485,10.485,1170537,0
1988-03-02,10.485,10.543,10.363,10.485,1084842,0
1988-03-03,10.485,10.727,10.485,10.543,773394,0
1988-03-04,10.515,10.63,10.515,10.63,487863,0
1988-03-07,10.601,11.196,10.601,11.137,856168,0
1988-03-08,11.081,11.137,10.841,11.051,1018369,0
1988-03-09,10.992,11.196,10.963,11.109,576074,0
1988-03-10,11.022,11.022,10.841,10.841,349489,0
1988-03-11,10.756,10.841,10.485,10.813,877067,0
1988-03-14,10.727,10.785,10.63,10.727,313540,0
1988-03-15,10.66,10.785,10.601,10.727,545974,0
1988-03-16,10.727,10.727,10.601,10.698,586105,0
1988-03-17,10.515,10.63,10.363,10.63,1622452,0
1988-03-18,10.363,10.543,10.305,10.43,1718604,0
1988-03-21,10.43,10.756,10.401,10.66,2476111,0
1988-03-22,10.727,10.963,10.573,10.963,1936824,0
1988-03-23,10.897,11.318,10.785,11.196,1063519,0
1988-03-24,11.137,11.137,10.897,10.963,1064773,0
1988-03-25,10.963,11.501,10.756,11.318,1080240,0
1988-03-28,11.262,11.29,10.897,11.262,1693940,0
1988-03-29,11.262,11.29,11.051,11.081,628328,0
1988-03-30,11.109,11.109,10.897,10.992,576074,0
1988-03-31,10.935,11.051,10.897,11.051,701489,0
1988-04-04,11.022,11.109,10.935,10.963,662191,0
1988-04-05,10.963,11.29,10.963,11.196,515873,0
1988-04-06,11.29,11.913,11.196,11.913,1687247,0
1988-04-07,11.673,11.673,11.376,11.558,642961,0
1988-04-08,11.501,11.769,11.471,11.645,422647,0
1988-04-11,11.712,11.769,11.588,11.769,596976,0
1988-04-12,11.712,11.74,11.645,11.74,323989,0
1988-04-13,11.712,11.74,11.471,11.588,828992,0
1988-04-14,11.347,11.347,10.897,10.935,1253312,0
1988-04-15,10.87,11.196,10.87,11.109,691875,0
1988-04-18,10.897,11.051,10.87,10.992,387950,0
1988-04-19,11.051,11.196,10.935,10.935,233273,0
1988-04-20,10.935,11.022,10.727,10.727,1249552,0
1988-04-21,10.756,11.081,10.756,10.87,1017114,0
1988-04-22,10.87,11.405,10.87,11.318,632509,0
1988-04-25,11.318,11.435,11.051,11.347,521726,0
1988-04-26,11.318,11.405,11.109,11.167,847386,0
1988-04-27,11.196,11.196,10.897,10.963,439791,0
1988-04-28,11.022,11.022,10.935,10.992,540118,0
1988-04-29,10.935,10.992,10.87,10.935,298068,0
1988-05-02,10.963,11.109,10.963,11.109,162621,0
1988-05-03,11.109,11.109,10.935,10.963,190214,0
1988-05-04,10.935,11.022,10.63,10.698,777155,0
1988-05-05,10.698,10.727,10.601,10.698,503749,0
1988-05-06,10.601,10.698,10.43,10.458,639616,0
1988-05-09,10.485,10.727,10.401,10.43,471143,0
1988-05-10,10.573,10.601,10.458,10.485,645886,0
1988-05-11,10.43,10.43,10.218,10.305,678077,0
1988-05-12,10.277,10.334,10.161,10.218,1057665,0
1988-05-13,10.218,10.305,10.121,10.121,670134,0
1988-05-16,10.121,10.305,9.711,10.305,1720694,0
1988-05-17,10.248,10.363,10.094,10.094,1161343,0
1988-05-18,10.065,10.161,9.798,9.883,695634,0
1988-05-19,9.883,9.952,9.741,9.952,629166,0
1988-05-20,10.009,10.009,9.589,9.798,390460,0
1988-05-23,9.769,9.826,9.589,9.741,404252,0
1988-05-24,9.711,9.864,9.711,9.798,467796,0
1988-05-25,9.741,9.826,9.4446,9.4732,594466,0
1988-05-26,9.4732,9.589,9.2911,9.3487,741205,0
1988-05-27,9.4144,9.4446,9.2621,9.2911,837358,0
1988-05-31,9.3191,9.769,9.2911,9.769,530502,0
1988-06-01,9.711,9.864,9.683,9.826,1275887,0
1988-06-02,9.864,10.121,9.741,9.981,1260001,0
1988-06-03,9.922,10.065,9.922,9.952,969460,0
1988-06-06,9.883,10.248,9.883,10.121,767957,0
1988-06-07,10.218,10.485,10.19,10.334,1794270,0
1988-06-08,10.334,10.515,10.334,10.515,969875,0
1988-06-09,10.485,10.543,10.334,10.334,974474,0
1988-06-10,10.363,10.515,10.363,10.43,545974,0
1988-06-13,10.485,10.543,10.43,10.515,1079820,0
1988-06-14,10.543,10.813,10.543,10.601,760435,0
1988-06-15,10.543,10.601,10.43,10.485,726155,0
1988-06-16,10.485,10.485,10.305,10.305,1559324,0
1988-06-17,10.363,10.401,10.065,10.248,1346120,0
1988-06-20,10.363,10.363,10.19,10.218,388786,0
1988-06-21,10.218,10.277,9.883,10.218,378754,0
1988-06-22,10.601,10.63,10.334,10.401,1857813,0
1988-06-23,10.401,10.485,10.363,10.401,1098218,0
1988-06-24,10.458,10.897,10.458,10.897,1781310,0
1988-06-27,10.897,10.897,10.601,10.727,1328145,0
1988-06-28,10.543,10.897,10.543,10.841,1062684,0
1988-06-29,10.785,10.841,10.601,10.727,2986967,0
1988-06-30,10.66,10.785,10.63,10.756,772556,0
1988-07-01,10.785,10.785,10.485,10.515,432263,0
1988-07-05,10.458,10.727,10.363,10.727,689781,0
1988-07-06,10.785,10.841,10.305,10.543,711522,0
1988-07-07,10.515,10.573,10.363,10.485,816455,0
1988-07-08,10.363,10.485,10.363,10.401,715701,0
1988-07-11,10.363,10.515,10.363,10.458,586526,0
1988-07-12,10.401,10.515,10.334,10.43,933921,0
1988-07-13,10.363,10.458,10.161,10.305,311447,0
1988-07-14,10.334,10.573,10.218,10.485,790532,0
1988-07-15,10.485,10.543,10.363,10.43,553080,0
1988-07-18,10.363,10.458,10.334,10.401,563529,0
1988-07-19,10.458,10.458,10.277,10.334,691875,0
1988-07-20,10.363,10.401,10.277,10.334,954825,0
1988-07-21,10.277,10.334,10.277,10.334,395060,0
1988-07-22,10.248,10.277,10.037,10.037,559349,0
1988-07-25,10.037,10.065,9.952,9.981,143809,0
1988-07-26,9.981,10.037,9.981,10.009,508768,0
1988-07-27,10.009,10.065,9.981,9.981,694799,0
1988-07-28,9.981,10.009,9.883,9.952,813945,0
1988-07-29,9.922,10.065,9.922,10.037,1116195,0
1988-08-01,10.009,10.121,10.009,10.121,775902,0
1988-08-02,10.065,10.218,10.065,10.19,711938,0
1988-08-03,10.19,10.334,10.121,10.218,466961,0
1988-08-04,10.305,10.43,10.009,10.065,1011679,0
1988-08-05,10.065,10.248,10.065,10.19,385441,0
1988-08-08,10.161,10.218,10.065,10.065,762939,0
1988-08-09,10.121,10.121,10.009,10.065,362031,0
1988-08-10,10.009,10.065,9.952,9.981,770884,0
1988-08-11,10.037,10.094,9.981,10.037,845297,0
1988-08-12,10.009,10.065,9.981,10.009,390460,0
1988-08-15,9.952,10.009,9.922,9.952,390460,0
1988-08-16,9.826,10.218,9.826,9.952,1387506,0
1988-08-17,9.864,10.248,9.864,10.161,1920519,0
1988-08-18,10.094,10.19,10.094,10.121,854495,0
1988-08-19,10.094,10.218,10.094,10.094,654665,0
1988-08-22,10.248,10.248,10.065,10.065,650068,0
1988-08-23,10.065,10.121,10.065,10.121,450242,0
1988-08-24,10.19,10.218,10.161,10.218,334441,0
1988-08-25,10.121,10.218,10.121,10.19,315627,0
1988-08-26,10.121,10.334,10.121,10.305,226167,0
1988-08-29,10.248,10.485,10.248,10.485,260445,0
1988-08-30,10.43,10.727,10.43,10.543,424738,0
1988-08-31,10.573,10.601,10.363,10.401,343636,0
1988-09-01,10.277,10.334,10.037,10.161,421393,0
1988-09-02,10.248,10.601,10.161,10.515,514618,0
1988-09-06,10.543,10.727,10.43,10.727,636690,0
1988-09-07,10.66,10.897,10.63,10.756,686017,0
1988-09-08,10.756,11.051,10.756,10.897,1065189,0
1988-09-09,10.897,10.897,10.573,10.841,1277143,0
1988-09-12,10.841,10.87,10.756,10.756,585272,0
1988-09-13,10.66,10.756,10.63,10.756,559769,0
1988-09-14,10.813,10.813,10.43,10.698,1184337,0
1988-09-15,10.63,10.727,10.573,10.573,551825,0
1988-09-16,10.515,10.785,10.515,10.785,788443,0
1988-09-19,10.727,10.756,10.543,10.698,770047,0
1988-09-20,10.698,10.935,10.698,10.87,771303,0
1988-09-21,10.935,11.137,10.897,11.137,813945,0
1988-09-22,11.137,11.645,11.081,11.501,1543440,0
1988-09-23,11.435,11.501,11.376,11.501,595721,0
1988-09-26,11.501,11.616,11.501,11.558,816033,0
1988-09-27,11.501,11.645,11.501,11.616,565622,0
1988-09-28,11.588,11.74,11.588,11.616,314375,0
1988-09-29,11.588,11.798,11.588,11.769,474068,0
1988-09-30,11.673,11.798,11.501,11.53,744547,0
1988-10-03,11.471,11.645,11.318,11.435,659264,0
1988-10-04,11.347,11.435,11.318,11.376,519219,0
1988-10-05,11.376,11.616,11.376,11.616,500406,0
1988-10-06,11.645,11.645,11.471,11.616,413032,0
1988-10-07,11.616,11.941,11.347,11.941,1190185,0
1988-10-10,11.884,11.941,11.826,11.884,347398,0
1988-10-11,11.769,11.826,11.645,11.74,342800,0
1988-10-12,11.616,11.616,11.435,11.616,632509,0
1988-10-13,11.616,11.616,11.501,11.501,393382,0
1988-10-14,11.673,11.826,11.558,11.616,342383,0
1988-10-17,11.558,11.712,11.558,11.712,491208,0
1988-10-18,11.74,11.941,11.74,11.941,700234,0
1988-10-19,12.065,12.093,11.74,11.769,780502,0
1988-10-20,11.74,12.151,11.645,12.151,1088184,0
1988-10-21,11.968,12.093,11.826,12.093,838193,0
1988-10-24,12.036,12.036,11.501,11.501,2020853,0
1988-10-25,11.501,11.53,11.376,11.471,796384,0
1988-10-26,11.53,11.53,11.318,11.376,341129,0
1988-10-27,11.318,11.318,11.137,11.196,563113,0
1988-10-28,11.234,11.435,11.196,11.196,334441,0
1988-10-31,11.081,11.167,10.963,11.167,584017,0
1988-11-01,11.137,11.234,11.081,11.196,442717,0
1988-11-02,11.109,11.196,10.992,11.109,630837,0
1988-11-03,11.081,11.318,11.081,11.196,402584,0
1988-11-04,11.167,11.262,11.137,11.167,244976,0
1988-11-07,11.167,11.262,11.109,11.262,314795,0
1988-11-08,11.318,11.347,11.196,11.196,418889,0
1988-11-09,11.109,11.196,11.051,11.137,635018,0
1988-11-10,11.137,11.29,11.081,11.109,233689,0
1988-11-11,11.051,11.051,10.87,10.87,346144,0
1988-11-14,10.87,10.897,10.601,10.841,422647,0
1988-11-15,10.785,10.897,10.698,10.841,346982,0
1988-11-16,10.727,10.727,10.515,10.515,499570,0
1988-11-17,10.601,10.601,10.305,10.305,357851,0
1988-11-18,10.305,10.813,10.305,10.727,429754,0
1988-11-21,11.081,11.081,10.698,10.813,555169,0
1988-11-22,10.756,10.785,10.601,10.698,311030,0
1988-11-23,10.727,11.022,10.727,10.992,544300,0
1988-11-25,10.897,10.897,10.543,10.573,281348,0
1988-11-28,10.573,10.963,10.573,10.87,423903,0
1988-11-29,10.897,11.318,10.897,11.234,391295,0
1988-11-30,11.29,11.405,11.196,11.376,306849,0
1988-12-01,11.376,11.405,11.262,11.318,377498,0
1988-12-02,11.262,11.29,11.234,11.234,318970,0
1988-12-05,11.167,11.29,11.109,11.109,425157,0
1988-12-06,11.051,11.167,10.897,11.051,393382,0
1988-12-07,10.963,11.167,10.963,11.167,470308,0
1988-12-08,11.081,11.262,11.081,11.137,346144,0
1988-12-09,11.109,11.234,11.109,11.196,145483,0
1988-12-12,11.137,11.262,11.022,11.081,258772,0
1988-12-13,11.022,11.081,10.87,11.081,202337,0
1988-12-14,11.081,11.376,11.081,11.347,879996,0
1988-12-15,11.318,11.376,11.196,11.262,377498,0
1988-12-16,10.963,11.167,10.963,11.137,2228625,0
1988-12-19,11.109,11.501,11.051,11.501,1386255,0
1988-12-20,11.558,11.74,11.558,11.673,809763,0
1988-12-21,11.616,11.855,11.616,11.673,1180154,0
1988-12-22,11.616,11.673,11.501,11.558,479507,0
1988-12-23,11.588,11.74,11.558,11.712,579413,0
1988-12-27,11.673,11.855,11.645,11.74,168473,0
1988-12-28,11.798,11.968,11.798,11.913,795547,0
1988-12-29,11.884,12.151,11.884,12.122,710685,0
1988-12-30,12.065,12.122,12.036,12.065,423483,0
1989-01-03,11.855,12.008,11.826,12.008,1162177,0
1989-01-04,12.151,12.783,12.151,12.783,2631624,0
1989-01-05,12.573,12.744,12.543,12.629,2313486,0
1989-01-06,12.573,12.744,12.543,12.629,1225304,0
1989-01-09,12.599,12.686,12.573,12.629,732423,0
1989-01-10,12.629,12.715,12.599,12.715,543465,0
1989-01-11,12.658,13.082,12.658,13.043,857005,0
1989-01-12,12.986,13.013,12.812,12.841,1402976,0
1989-01-13,12.715,12.841,12.715,12.812,896298,0
1989-01-16,12.744,12.812,12.686,12.715,441043,0
1989-01-17,12.658,12.686,12.449,12.476,390460,0
1989-01-18,12.573,12.927,12.476,12.927,627076,0
1989-01-19,12.869,12.927,12.744,12.783,896298,0
1989-01-20,12.744,12.744,12.573,12.573,838193,0
1989-01-23,12.506,12.658,12.506,12.543,184778,0
1989-01-24,12.476,12.869,12.476,12.841,566877,0
1989-01-25,12.869,13.013,12.841,12.986,803910,0
1989-01-26,12.956,13.433,12.898,13.376,1193532,0
1989-01-27,13.404,13.404,13.195,13.317,662191,0
1989-01-30,13.346,13.404,12.986,13.013,917618,0
1989-01-31,13.043,13.11,12.986,13.082,602830,0
1989-02-01,13.043,13.043,12.927,12.927,420138,0
1989-02-02,12.986,13.043,12.744,12.986,535520,0
1989-02-03,12.927,13.013,12.841,12.986,320225,0
1989-02-06,12.956,13.082,12.869,12.927,348237,0
1989-02-07,12.869,13.139,12.869,13.139,588614,0
1989-02-08,13.139,13.166,12.898,12.927,529672,0
1989-02-09,12.812,12.812,12.686,12.744,408436,0
1989-02-10,12.686,12.715,12.599,12.629,295977,0
1989-02-13,12.573,12.658,12.449,12.658,839865,0
1989-02-14,12.744,12.812,12.248,12.248,524655,0
1989-02-15,12.21,12.449,12.21,12.449,1022970,0
1989-02-16,12.449,12.573,12.364,12.543,536776,0
1989-02-17,12.573,12.715,12.476,12.506,631674,0
1989-02-21,12.476,12.543,12.21,12.277,1147126,0
1989-02-22,12.306,12.364,12.21,12.306,646722,0
1989-02-23,12.277,12.277,12.151,12.151,269225,0
1989-02-24,12.065,12.122,11.855,11.968,854912,0
1989-02-27,11.913,12.093,11.798,12.065,391295,0
1989-02-28,12.248,12.248,12.036,12.093,438954,0
1989-03-01,12.151,12.335,11.913,12.065,766705,0
1989-03-02,12.008,12.476,12.008,12.364,633762,0
1989-03-03,12.306,12.392,12.277,12.392,335275,0
1989-03-06,12.335,12.506,12.248,12.506,619968,0
1989-03-07,12.42,12.42,12.18,12.18,314795,0
1989-03-08,12.036,12.335,12.008,12.335,482845,0
1989-03-09,12.277,12.306,12.065,12.122,435609,0
1989-03-10,12.093,12.093,11.855,11.855,525906,0
1989-03-13,11.798,11.826,11.769,11.798,669713,0
1989-03-14,11.769,11.913,11.769,11.855,339874,0
1989-03-15,11.769,11.798,11.645,11.712,844464,0
1989-03-16,11.712,11.769,11.616,11.673,593213,0
1989-03-17,11.318,11.501,11.318,11.501,1328145,0
1989-03-20,11.376,11.471,11.167,11.196,1266690,0
1989-03-21,10.963,10.992,10.727,10.841,3143320,0
1989-03-22,10.785,10.813,10.63,10.727,1280908,0
1989-03-23,10.727,10.841,10.698,10.756,790532,0
1989-03-27,10.727,10.897,10.727,10.841,583178,0
1989-03-28,10.785,10.785,10.698,10.727,1186006,0
1989-03-29,10.727,10.813,10.727,10.813,398400,0
1989-03-30,10.813,10.813,10.698,10.727,849894,0
1989-03-31,10.727,10.813,10.727,10.756,525906,0
1989-04-03,10.727,10.756,10.63,10.698,933501,0
1989-04-04,10.698,10.813,10.63,10.756,393805,0
1989-04-05,10.756,10.87,10.727,10.813,845297,0
1989-04-06,10.841,10.935,10.813,10.897,377498,0
1989-04-07,10.841,10.87,10.785,10.813,447316,0
1989-04-10,10.813,10.841,10.756,10.756,193555,0
1989-04-11,10.727,10.813,10.727,10.785,523397,0
1989-04-12,10.785,10.841,10.756,10.756,672643,0
1989-04-13,10.785,10.841,10.785,10.841,336950,0
1989-04-14,10.87,11.234,10.87,11.167,617878,0
1989-04-17,11.167,11.167,11.022,11.081,507512,0
1989-04-18,11.081,11.405,11.081,11.347,1174301,0
1989-04-19,11.262,11.29,10.963,11.022,1060175,0
1989-04-20,11.051,11.081,10.935,10.935,461945,0
1989-04-21,10.935,11.137,10.935,11.137,385441,0
1989-04-24,11.137,11.234,11.109,11.137,1053485,0
1989-04-25,11.137,11.137,10.87,10.963,920546,0
1989-04-26,10.963,10.963,10.813,10.841,1030911,0
1989-04-27,10.785,10.785,10.66,10.698,1644191,0
1989-04-28,10.727,10.756,10.248,10.363,2983622,0
1989-05-01,10.334,10.334,10.248,10.334,775902,0
1989-05-02,10.277,10.485,10.277,10.43,966534,0
1989-05-03,10.334,10.401,10.19,10.19,714447,0
1989-05-04,10.065,10.363,10.065,10.334,649233,0
1989-05-05,10.43,10.727,10.305,10.305,1226559,0
1989-05-08,10.305,10.43,10.248,10.43,523817,0
1989-05-09,10.43,10.601,10.43,10.485,295977,0
1989-05-10,10.458,10.485,10.363,10.458,509604,0
1989-05-11,10.515,10.543,10.401,10.543,340296,0
1989-05-12,10.841,10.87,10.63,10.785,1168448,0
1989-05-15,10.841,10.841,10.727,10.813,592380,0
1989-05-16,10.813,10.87,10.756,10.785,431847,0
1989-05-17,10.897,11.022,10.87,10.992,584017,0
1989-05-18,10.935,10.992,10.935,10.935,973218,0
1989-05-19,10.992,11.051,10.992,11.022,425157,0
1989-05-22,11.051,11.196,11.051,11.109,640035,0
1989-05-23,11.051,11.109,11.051,11.081,774648,0
1989-05-24,11.081,11.167,10.963,11.109,691875,0
1989-05-25,11.109,11.167,11.109,11.137,252085,0
1989-05-26,11.196,11.435,11.167,11.347,801399,0
1989-05-30,11.376,11.435,11.347,11.376,653411,0
1989-05-31,11.405,11.405,11.196,11.234,329423,0
1989-06-01,11.167,11.376,11.137,11.376,305176,0
1989-06-02,11.376,11.501,11.376,11.405,406345,0
1989-06-05,11.435,11.435,11.262,11.262,487863,0
1989-06-06,11.29,11.405,11.022,11.262,549319,0
1989-06-07,11.262,11.318,11.137,11.234,543465,0
1989-06-08,11.167,11.262,11.167,11.234,230763,0
1989-06-09,11.196,11.234,10.992,11.167,586105,0
1989-06-12,11.167,11.196,11.022,11.196,290127,0
1989-06-13,11.137,11.167,11.109,11.137,596976,0
1989-06-14,11.167,11.167,11.109,11.137,525073,0
1989-06-15,11.109,11.109,10.87,10.897,474068,0
1989-06-16,10.756,10.87,10.756,10.813,879996,0
1989-06-19,10.785,10.785,10.543,10.601,390460,0
1989-06-20,10.63,10.785,10.515,10.573,1272963,0
1989-06-21,10.543,10.543,10.305,10.43,768794,0
1989-06-22,10.401,10.485,10.401,10.485,1019623,0
1989-06-23,10.573,10.601,10.485,10.543,799314,0
1989-06-26,10.543,10.66,10.485,10.543,524655,0
1989-06-27,10.601,10.727,10.573,10.698,1221960,0
1989-06-28,10.63,10.66,10.485,10.515,418889,0
1989-06-29,10.458,10.458,10.121,10.248,601574,0
1989-06-30,10.19,10.277,10.037,10.248,424738,0
1989-07-03,10.248,10.363,10.248,10.334,266715,0
1989-07-05,10.277,10.305,10.248,10.305,359103,0
1989-07-06,10.305,10.305,10.037,10.305,1272963,0
1989-07-07,10.305,10.515,10.277,10.43,964023,0
1989-07-10,10.401,10.698,10.401,10.698,723643,0
1989-07-11,10.66,10.897,10.66,10.87,1520867,0
1989-07-12,10.87,10.992,10.87,10.87,808507,0
1989-07-13,10.813,10.897,10.756,10.897,482845,0
1989-07-14,10.841,11.022,10.785,11.022,1354062,0
1989-07-17,10.963,11.109,10.963,11.051,405510,0
1989-07-18,10.963,11.022,10.935,11.022,216132,0
1989-07-19,10.963,11.137,10.963,11.081,583178,0
1989-07-20,11.081,11.137,11.051,11.081,1668855,0
1989-07-21,11.022,11.081,10.992,11.081,339874,0
1989-07-24,10.963,11.022,10.935,10.992,408436,0
1989-07-25,10.963,11.051,10.963,11.022,547226,0
1989-07-26,11.051,11.29,11.022,11.196,754581,0
1989-07-27,11.167,11.318,11.137,11.29,670134,0
1989-07-28,11.29,11.968,11.29,11.798,1021713,0
1989-07-31,11.913,12.21,11.884,12.21,1418861,0
1989-08-01,12.151,12.543,12.151,12.277,2093594,0
1989-08-02,12.335,12.364,12.093,12.21,1050138,0
1989-08-03,12.151,12.18,11.968,12.093,630418,0
1989-08-04,11.884,11.941,11.826,11.941,759600,0
1989-08-07,11.884,12.392,11.884,12.392,544718,0
1989-08-08,12.277,12.306,12.122,12.248,756254,0
1989-08-09,12.151,12.364,12.151,12.306,989525,0
1989-08-10,12.277,12.335,12.18,12.277,549319,0
1989-08-11,12.277,12.686,12.277,12.629,1215690,0
1989-08-14,12.599,13.11,12.543,13.11,2475692,0
1989-08-15,13.043,13.043,12.841,12.986,1915923,0
1989-08-16,13.043,13.521,13.013,13.433,3305103,0
1989-08-17,13.579,13.701,13.404,13.521,2795082,0
1989-08-18,13.521,13.673,13.521,13.579,1668433,0
1989-08-21,13.579,13.579,13.139,13.224,882502,0
1989-08-22,13.278,13.278,13.11,13.278,687272,0
1989-08-23,13.224,13.251,13.195,13.251,499570,0
1989-08-24,13.251,13.376,13.224,13.376,1031328,0
1989-08-25,13.317,13.346,13.11,13.166,798058,0
1989-08-28,13.082,13.195,13.082,13.195,427665,0
1989-08-29,13.139,13.346,13.139,13.317,768794,0
1989-08-30,13.278,13.433,13.251,13.278,1294701,0
1989-08-31,12.986,13.195,12.986,13.166,550571,0
1989-09-01,13.139,13.139,13.082,13.11,720300,0
1989-09-05,13.11,13.166,13.013,13.11,905497,0
1989-09-06,13.013,13.013,12.783,12.927,1213599,0
1989-09-07,12.986,12.986,12.869,12.869,601156,0
1989-09-08,12.869,12.869,12.686,12.869,484103,0
1989-09-11,12.869,12.869,12.744,12.744,599482,0
1989-09-12,12.658,12.686,12.476,12.658,696472,0
1989-09-13,12.543,12.658,12.543,12.573,807254,0
1989-09-14,12.543,12.573,12.277,12.306,551406,0
1989-09-15,12.306,12.449,12.306,12.449,1109921,0
1989-09-18,12.392,12.506,12.335,12.364,480757,0
1989-09-19,12.42,12.42,12.306,12.306,322734,0
1989-09-20,12.248,12.392,12.21,12.392,435609,0
1989-09-21,12.392,12.986,12.392,12.986,930161,0
1989-09-22,12.898,12.956,12.744,12.927,1237009,0
1989-09-25,12.869,13.043,12.841,12.869,564367,0
1989-09-26,12.686,12.898,12.629,12.629,510854,0
1989-09-27,12.629,12.783,12.629,12.658,497895,0
1989-09-28,12.629,12.744,12.629,12.744,478250,0
1989-09-29,12.658,12.744,12.658,12.744,480757,0
1989-10-02,12.812,13.195,12.744,13.166,536776,0
1989-10-03,13.224,13.788,13.195,13.788,2123693,0
1989-10-04,13.673,13.673,13.521,13.521,1517521,0
1989-10-05,13.346,13.376,13.278,13.317,1065189,0
1989-10-06,13.346,13.462,13.317,13.376,1360753,0
1989-10-09,13.462,13.579,13.462,13.579,505002,0
1989-10-10,13.579,13.647,13.404,13.433,753743,0
1989-10-11,13.317,13.346,13.166,13.224,883757,0
1989-10-12,13.166,13.195,13.043,13.043,363285,0
1989-10-13,13.043,13.082,12.573,12.629,1374547,0
1989-10-16,12.277,12.629,12.21,12.573,1567686,0
1989-10-17,12.506,12.543,12.306,12.335,944375,0
1989-10-18,12.277,12.629,12.248,12.506,675569,0
1989-10-19,12.573,12.812,12.506,12.812,1101144,0
1989-10-20,12.744,12.812,12.543,12.686,392549,0
1989-10-23,12.599,12.599,12.18,12.277,1611999,0
1989-10-24,12.21,12.21,11.913,12.151,807254,0
1989-10-25,12.093,12.543,12.093,12.42,726155,0
1989-10-26,12.364,12.715,12.277,12.392,1106996,0
1989-10-27,12.392,12.506,11.941,12.18,1049724,0
1989-10-30,12.18,12.21,11.941,11.941,1283413,0
1989-10-31,11.968,12.036,11.855,11.884,2400023,0
1989-11-01,11.884,11.884,11.74,11.769,770884,0
1989-11-02,11.645,11.769,11.558,11.588,1257494,0
1989-11-03,11.558,11.769,11.53,11.673,1560578,0
1989-11-06,11.616,11.616,11.167,11.167,1336924,0
1989-11-07,11.196,11.318,11.081,11.167,420557,0
1989-11-08,11.262,11.29,11.167,11.167,895043,0
1989-11-09,11.167,11.405,11.137,11.196,703577,0
1989-11-10,11.262,11.558,11.262,11.558,936849,0
1989-11-13,11.558,11.855,11.558,11.855,471143,0
1989-11-14,11.769,11.798,11.435,11.435,314375,0
1989-11-15,11.435,11.645,11.435,11.645,304338,0
1989-11-16,11.588,11.645,11.53,11.645,683094,0
1989-11-17,11.558,11.74,11.558,11.712,483265,0
1989-11-20,11.712,11.74,11.405,11.435,1141694,0
1989-11-21,11.435,11.471,11.262,11.262,1101980,0
1989-11-22,11.29,11.501,11.262,11.501,1045123,0
1989-11-24,11.588,11.588,11.501,11.53,500825,0
1989-11-27,11.501,11.588,11.501,11.558,253338,0
1989-11-28,11.558,11.74,11.558,11.712,1266690,0
1989-11-29,11.74,11.74,11.588,11.616,593630,0
1989-11-30,11.558,11.588,11.262,11.29,1329397,0
1989-12-01,11.196,11.29,10.897,11.196,2109899,0
1989-12-04,11.137,11.234,11.081,11.196,468217,0
1989-12-05,11.137,11.196,11.137,11.167,797637,0
1989-12-06,11.081,11.081,10.87,10.897,1192276,0
1989-12-07,10.841,10.841,10.63,10.756,2193922,0
1989-12-08,10.756,10.935,10.756,10.935,688947,0
1989-12-11,10.87,11.051,10.841,11.022,851568,0
1989-12-12,11.022,11.051,10.935,11.051,990361,0
1989-12-13,11.022,11.051,10.963,10.992,900063,0
1989-12-14,10.935,10.935,10.813,10.841,651740,0
1989-12-15,10.841,10.87,10.727,10.87,1379564,0
1989-12-18,10.813,10.87,10.515,10.601,583178,0
1989-12-19,10.543,10.543,10.363,10.458,900897,0
1989-12-20,10.43,10.756,10.43,10.756,1822279,0
1989-12-21,10.756,10.841,10.601,10.66,420138,0
1989-12-22,10.66,10.785,10.66,10.727,315627,0
1989-12-26,10.66,10.698,10.601,10.63,117473,0
1989-12-27,10.573,10.698,10.573,10.66,256683,0
1989-12-28,10.66,10.841,10.63,10.841,434353,0
1989-12-29,10.841,10.935,10.63,10.897,687690,0
1990-01-02,11.081,11.558,11.081,11.471,2149195,0
1990-01-03,11.471,11.645,11.471,11.616,1687247,0
1990-01-04,11.435,11.53,11.262,11.53,793039,0
1990-01-05,11.376,11.501,11.234,11.234,628328,0
1990-01-08,11.137,11.29,11.081,11.262,1760408,0
1990-01-09,11.234,11.262,11.167,11.234,399656,0
1990-01-10,11.167,11.167,11.081,11.081,545974,0
1990-01-11,11.137,11.262,11.137,11.234,474906,0
1990-01-12,11.167,11.167,10.992,11.051,634185,0
1990-01-15,11.051,11.051,10.897,10.935,363285,0
1990-01-16,10.841,11.137,10.785,11.137,952320,0
1990-01-17,11.109,11.137,10.87,10.963,175161,0
1990-01-18,10.87,11.137,10.87,11.137,434353,0
1990-01-19,11.137,11.196,10.963,11.137,864109,0
1990-01-22,10.841,10.963,10.543,10.543,947302,0
1990-01-23,10.66,10.756,10.573,10.66,830246,0
1990-01-24,10.485,10.66,10.458,10.601,563529,0
1990-01-25,10.66,10.727,10.601,10.601,484521,0
1990-01-26,10.601,10.66,10.601,10.63,548063,0
1990-01-29,10.63,10.698,10.543,10.63,423483,0
1990-01-30,10.601,10.66,10.515,10.543,886267,0
1990-01-31,10.601,10.785,10.573,10.727,677241,0
1990-02-01,10.727,10.727,10.601,10.698,362451,0
1990-02-02,10.66,10.963,10.63,10.897,501660,0
1990-02-05,10.897,11.081,10.841,10.87,608263,0
1990-02-06,10.87,11.109,10.87,10.963,1150473,0
1990-02-07,10.87,10.897,10.813,10.841,1254148,0
1990-02-08,10.87,11.318,10.87,11.137,933501,0
1990-02-09,11.137,11.318,11.137,11.234,463617,0
1990-02-12,11.196,11.234,10.992,11.109,492462,0
1990-02-13,11.137,11.318,11.109,11.196,938520,0
1990-02-14,11.196,11.318,11.196,11.196,513362,0
1990-02-15,11.196,11.196,11.081,11.109,198573,0
1990-02-16,11.051,11.081,10.963,11.022,530502,0
1990-02-20,10.935,11.081,10.897,11.081,583178,0
1990-02-21,10.992,11.109,10.963,11.081,557262,0
1990-02-22,11.137,11.318,11.109,11.167,602411,0
1990-02-23,11.109,11.318,11.109,11.262,938102,0
1990-02-26,11.196,12.277,11.196,12.277,1770024,0
1990-02-27,11.913,12.18,11.798,12.065,1566851,0
1990-02-28,12.008,12.306,11.855,11.913,2644167,0
1990-03-01,11.855,12.122,11.855,11.913,824392,0
1990-03-02,11.913,12.122,11.884,11.941,946464,0
1990-03-05,11.913,12.008,11.884,11.913,601156,0
1990-03-06,11.855,12.449,11.855,12.449,559769,0
1990-03-07,12.449,12.869,12.42,12.573,1955221,0
1990-03-08,12.449,12.783,12.449,12.599,994958,0
1990-03-09,12.573,12.686,12.476,12.506,659264,0
1990-03-12,12.629,12.869,12.599,12.812,861599,0
1990-03-13,12.869,13.195,12.869,13.082,1064773,0
1990-03-14,13.139,13.139,12.986,12.986,739948,0
1990-03-15,12.898,12.898,12.573,12.599,828155,0
1990-03-16,12.658,12.841,12.506,12.841,892953,0
1990-03-19,12.744,13.278,12.744,13.11,1796361,0
1990-03-20,13.11,13.817,13.082,13.579,3673404,0
1990-03-21,13.433,13.462,13.166,13.166,1329819,0
1990-03-22,13.082,13.139,12.783,12.841,1384998,0
1990-03-23,13.013,13.224,12.986,13.166,1045123,0
1990-03-26,13.224,13.701,13.224,13.579,882922,0
1990-03-27,13.521,13.673,13.404,13.647,659264,0
1990-03-28,13.521,13.521,13.376,13.433,344057,0
1990-03-29,13.376,13.647,13.376,13.433,854912,0
1990-03-30,13.376,13.433,13.195,13.278,772556,0
1990-04-02,12.986,13.195,12.986,13.195,599066,0
1990-04-03,13.251,13.404,13.251,13.278,930161,0
1990-04-04,13.346,13.433,13.251,13.404,734095,0
1990-04-05,13.346,13.376,13.278,13.278,351997,0
1990-04-06,13.278,13.317,13.166,13.195,361194,0
1990-04-09,13.195,13.404,13.195,13.376,405510,0
1990-04-10,13.317,13.462,13.278,13.462,288034,0
1990-04-11,13.433,13.492,13.376,13.492,717375,0
1990-04-12,13.492,13.817,13.462,13.701,796384,0
1990-04-16,13.729,13.788,13.647,13.647,671388,0
1990-04-17,13.521,13.673,13.462,13.647,463198,0
1990-04-18,13.521,13.579,13.376,13.376,617878,0
1990-04-19,13.317,13.462,13.278,13.376,438954,0
1990-04-20,13.346,13.376,13.224,13.346,874561,0
1990-04-23,13.278,13.317,13.013,13.082,846553,0
1990-04-24,13.082,13.139,12.869,12.986,681838,0
1990-04-25,12.986,13.139,12.986,13.11,836101,0
1990-04-26,13.11,13.224,13.013,13.139,840698,0
1990-04-27,13.139,13.139,12.812,13.043,711938,0
1990-04-30,13.013,13.043,12.744,13.043,497060,0
1990-05-01,13.278,13.317,13.11,13.278,802655,0
1990-05-02,13.317,13.404,13.278,13.376,506256,0
1990-05-03,13.404,13.462,12.869,12.927,838608,0
1990-05-04,12.869,12.869,12.599,12.686,2117840,0
1990-05-07,12.629,13.013,12.573,12.869,910512,0
1990-05-08,12.812,12.841,12.744,12.783,524655,0
1990-05-09,12.658,12.658,12.392,12.42,1085677,0
1990-05-10,12.364,12.506,12.335,12.506,1563923,0
1990-05-11,12.543,12.869,12.449,12.812,1109087,0
1990-05-14,12.744,13.278,12.686,13.139,1576883,0
1990-05-15,13.139,13.166,12.956,13.013,835265,0
1990-05-16,13.013,13.013,12.869,12.986,350327,0
1990-05-17,12.986,12.986,12.715,12.927,544718,0
1990-05-18,12.927,12.927,12.629,12.658,1048469,0
1990-05-21,12.629,12.658,12.42,12.42,1323547,0
1990-05-22,11.318,11.318,11.081,11.196,8661992,0
1990-05-23,11.167,11.167,10.897,11.137,4269124,0
1990-05-24,11.081,11.109,10.963,10.963,1508326,0
1990-05-25,10.897,10.992,10.87,10.897,655085,0
1990-05-29,10.935,11.318,10.935,11.234,2096937,0
1990-05-30,11.196,11.234,11.022,11.081,1423460,0
1990-05-31,11.051,11.081,10.992,11.022,535104,0
1990-06-01,11.022,11.29,10.992,11.262,875399,0
1990-06-04,11.262,11.501,11.262,11.501,576074,0
1990-06-05,11.616,11.74,11.53,11.558,805998,0
1990-06-06,11.53,11.53,11.471,11.501,382096,0
1990-06-07,11.501,11.501,11.234,11.501,468217,0
1990-06-08,11.435,11.501,11.196,11.318,425157,0
1990-06-11,11.29,11.376,11.234,11.347,308942,0
1990-06-12,11.347,11.53,11.347,11.405,257937,0
1990-06-13,11.405,11.405,11.262,11.347,559349,0
1990-06-14,11.29,11.29,11.196,11.234,578583,0
1990-06-15,11.262,11.645,11.262,11.558,1733654,0
1990-06-18,11.558,11.558,11.405,11.501,711522,0
1990-06-19,11.435,11.645,11.405,11.616,798893,0
1990-06-20,11.673,11.712,11.558,11.558,717375,0
1990-06-21,11.558,11.616,11.405,11.588,396306,0
1990-06-22,11.616,11.884,11.616,11.616,1089437,0
1990-06-25,11.558,11.558,11.318,11.347,635438,0
1990-06-26,11.347,11.347,10.963,10.992,1141694,0
1990-06-27,10.963,11.109,10.841,10.935,1209000,0
1990-06-28,10.935,10.935,10.515,10.785,1717349,0
1990-06-29,10.727,10.87,10.727,10.785,1308495,0
1990-07-02,10.756,10.785,10.66,10.756,576074,0
1990-07-03,10.727,10.785,10.698,10.727,717375,0
1990-07-05,10.727,10.727,10.63,10.698,1242447,0
1990-07-06,10.66,10.841,10.66,10.841,593630,0
1990-07-09,10.813,10.841,10.756,10.785,357432,0
1990-07-10,10.785,10.813,10.573,10.601,983673,0
1990-07-11,10.601,10.698,10.601,10.63,555169,0
1990-07-12,10.66,10.841,10.458,10.841,1525881,0
1990-07-13,10.841,11.318,10.785,11.29,3264134,0
1990-07-16,11.29,11.318,11.234,11.29,493714,0
1990-07-17,11.29,11.318,11.196,11.262,928909,0
1990-07-18,11.196,11.196,11.081,11.137,1716512,0
1990-07-19,11.081,11.137,10.935,10.963,1257494,0
1990-07-20,10.935,10.935,10.727,10.727,936013,0
1990-07-23,10.66,10.727,10.305,10.601,1783816,0
1990-07-24,10.63,10.66,10.363,10.43,659682,0
1990-07-25,10.485,10.485,10.305,10.305,664281,0
1990-07-26,10.277,10.543,10.248,10.43,1299716,0
1990-07-27,10.334,10.363,10.161,10.161,1876627,0
1990-07-30,10.009,10.065,9.883,10.009,982420,0
1990-07-31,9.952,10.037,9.922,9.922,645886,0
1990-08-01,9.922,9.922,9.589,9.589,1060591,0
1990-08-02,9.2334,9.4446,9.2334,9.4446,1380816,0
1990-08-03,9.4446,9.4446,9.147,9.2911,2066839,0
1990-08-06,9.1186,9.1186,8.755,8.7838,1498290,0
1990-08-07,8.8507,8.9365,8.7261,8.8507,1493691,0
1990-08-08,8.9941,9.1186,8.8792,8.8792,984926,0
1990-08-09,8.8792,9.1759,8.8792,9.1759,688947,0
1990-08-10,9.2046,9.4446,9.2046,9.4446,823140,0
1990-08-13,9.386,9.386,9.0515,9.147,532177,0
1990-08-14,9.1759,9.1759,9.0229,9.0515,312282,0
1990-08-15,9.0515,9.0897,8.9365,8.9365,344891,0
1990-08-16,8.8792,8.9082,8.6111,8.6111,971132,0
1990-08-17,8.5158,8.5158,8.1043,8.1906,1464427,0
1990-08-20,8.2764,8.372,8.2481,8.3436,927652,0
1990-08-21,8.3147,8.4295,8.0183,8.372,1107834,0
1990-08-22,8.4295,8.5539,8.4295,8.4584,879158,0
1990-08-23,8.4011,8.8507,8.3436,8.583,939356,0
1990-08-24,8.6974,8.9082,8.6111,8.9082,831501,0
1990-08-27,9.2911,9.531,9.2334,9.4144,903403,0
1990-08-28,9.3487,9.386,9.0229,9.2911,392131,0
1990-08-29,9.2911,9.4144,9.2046,9.3487,260445,0
1990-08-30,9.3191,9.3191,9.1759,9.1759,348654,0
1990-08-31,9.2046,9.4144,9.1186,9.3487,382096,0
1990-09-04,9.2911,9.3487,9.2334,9.3487,333603,0
1990-09-05,9.2911,9.3191,9.1759,9.2621,529250,0
1990-09-06,9.2046,9.2334,9.147,9.1759,522563,0
1990-09-07,9.0515,9.147,9.0229,9.0897,481591,0
1990-09-10,9.2046,9.2046,8.9654,8.9654,459855,0
1990-09-11,8.9654,9.0515,8.9654,9.0515,809343,0
1990-09-12,9.0229,9.0515,8.9941,9.0229,614534,0
1990-09-13,8.9941,9.0229,8.9365,8.9654,232019,0
1990-09-14,8.9365,8.9654,8.8792,8.9082,482011,0
1990-09-17,8.8792,8.9365,8.812,8.9365,551406,0
1990-09-18,8.8507,8.8792,8.755,8.812,473651,0
1990-09-19,8.812,8.8792,8.6402,8.6402,256683,0
1990-09-20,8.5158,8.6974,8.4011,8.669,369557,0
1990-09-21,9.0515,9.0515,8.5539,8.755,1118284,0
1990-09-24,8.6974,8.6974,8.372,8.5158,520473,0
1990-09-25,8.5539,8.6974,8.4869,8.6974,492047,0
1990-09-26,8.6974,8.755,8.6402,8.6402,244976,0
1990-09-27,8.6974,8.812,8.4584,8.5158,428498,0
1990-09-28,8.5158,8.6402,8.3436,8.6402,884592,0
1990-10-01,8.6402,8.9365,8.6402,8.8507,557262,0
1990-10-02,8.9082,9.1186,8.8507,8.8792,663863,0
1990-10-03,8.812,8.8507,8.755,8.755,348237,0
1990-10-04,8.755,8.812,8.6974,8.7838,606172,0
1990-10-05,8.7261,8.7838,8.5158,8.755,495804,0
1990-10-08,8.8792,9.1759,8.8792,8.9941,308521,0
1990-10-09,8.9365,8.9654,8.6974,8.6974,263786,0
1990-10-10,8.7261,8.9941,8.7261,8.9082,679332,0
1990-10-11,8.9365,9.0515,8.8792,8.9941,844464,0
1990-10-12,9.0515,9.501,8.9365,9.2911,1045123,0
1990-10-15,9.2911,9.3487,9.0515,9.1186,900063,0
1990-10-16,9.0897,9.0897,8.9082,8.9365,452749,0
1990-10-17,8.8792,8.9654,8.812,8.8792,510020,0
1990-10-18,8.9082,9.3487,8.9082,9.3487,2062242,0
1990-10-19,9.589,9.711,9.2911,9.4446,1934735,0
1990-10-22,9.4144,9.826,9.3487,9.589,1121628,0
1990-10-23,9.531,9.531,9.1759,9.1759,1479060,0
1990-10-24,8.9365,8.9365,8.4584,8.5539,1026733,0
1990-10-25,8.4869,8.4869,8.2481,8.2481,1284246,0
1990-10-26,8.2481,8.372,8.219,8.219,444388,0
1990-10-29,8.2481,8.2764,8.0759,8.0759,612859,0
1990-10-30,8.0183,8.0759,7.8939,7.9513,798058,0
1990-10-31,7.9799,8.0373,7.8363,7.865,1354897,0
1990-11-01,7.8939,8.0373,7.8078,7.9513,1239100,0
1990-11-02,7.865,7.9223,7.7121,7.9223,1428058,0
1990-11-05,7.8939,8.3147,7.8939,8.2764,627911,0
1990-11-06,8.2481,8.2764,7.9223,8.0373,1336924,0
1990-11-07,8.0373,8.0373,7.8363,7.865,747055,0
1990-11-08,7.865,8.0373,7.865,8.0183,985759,0
1990-11-09,8.0373,8.0373,7.8939,7.9799,413032,0
1990-11-12,8.0183,8.372,7.9799,8.2764,671388,0
1990-11-13,8.3147,8.3147,8.1618,8.219,556423,0
1990-11-14,8.1618,8.3436,8.1618,8.3147,1130826,0
1990-11-15,8.2481,8.2481,8.133,8.1618,1038018,0
1990-11-16,8.1618,8.1618,7.9799,8.0759,1663004,0
1990-11-19,8.1043,8.1043,7.9799,8.0373,602830,0
1990-11-20,7.9513,7.9513,7.8363,7.8363,650068,0
1990-11-21,7.8363,7.865,7.6258,7.6547,965275,0
1990-11-23,7.6547,7.6833,7.3865,7.4442,355342,0
1990-11-26,7.4442,7.6833,7.3293,7.6833,975730,0
1990-11-27,7.7406,7.7791,7.597,7.7406,430590,0
1990-11-28,7.6547,7.7121,7.6258,7.6547,520473,0
1990-11-29,7.5686,7.5686,7.4152,7.4152,968622,0
1990-11-30,7.3865,7.3865,7.0328,7.1189,1886658,0
1990-12-03,7.3293,7.3579,7.205,7.2718,1086930,0
1990-12-04,7.2336,7.3865,7.205,7.3293,1399630,0
1990-12-05,7.3293,7.5302,7.3293,7.5302,1744520,0
1990-12-06,7.865,7.865,7.6833,7.6833,1801377,0
1990-12-07,7.6833,7.7406,7.6833,7.7121,490372,0
1990-12-10,7.7406,7.8363,7.7121,7.8363,920546,0
1990-12-11,7.8078,7.8363,7.6547,7.6547,526326,0
1990-12-12,7.6833,7.8078,7.6258,7.7406,1383328,0
1990-12-13,7.7791,7.9799,7.7406,7.865,680168,0
1990-12-14,7.865,7.8939,7.7791,7.8078,598228,0
1990-12-17,7.6833,7.7406,7.6258,7.7121,559349,0
1990-12-18,7.6547,7.8363,7.6547,7.7791,806837,0
1990-12-19,7.7791,8.1618,7.7791,8.1043,1078984,0
1990-12-20,7.8939,8.0183,7.8363,7.9799,1966920,0
1990-12-21,8.219,8.4011,8.1618,8.3436,2525439,0
1990-12-24,8.3147,8.4011,8.3147,8.372,684346,0
1990-12-26,8.3436,8.372,8.3147,8.3436,427246,0
1990-12-27,8.1906,8.219,8.1043,8.1618,793039,0
1990-12-28,8.1043,8.1618,8.0373,8.0373,285945,0
1990-12-31,8.0373,8.1906,7.865,8.0759,552662,0
1991-01-02,8.0373,8.1906,8.0183,8.1043,761687,0
1991-01-03,8.1618,8.1618,8.0759,8.1043,486609,0
1991-01-04,8.0759,8.1043,7.9513,8.1043,969875,0
1991-01-07,8.0373,8.1043,7.9223,7.9223,545555,0
1991-01-08,7.9223,7.9223,7.7406,7.8078,501660,0
1991-01-09,7.9223,8.1043,7.7791,7.865,892953,0
1991-01-10,7.865,8.0183,7.7406,7.9799,751235,0
1991-01-11,7.8939,7.9223,7.7406,7.8939,496642,0
1991-01-14,7.8363,7.8363,7.6547,7.7406,475740,0
1991-01-15,7.6547,7.9513,7.6547,7.8363,724897,0
1991-01-16,7.8078,8.1043,7.7121,7.9799,507095,0
1991-01-17,8.4011,8.4584,8.219,8.219,1680142,0
1991-01-18,8.1618,8.812,8.1618,8.812,1435166,0
1991-01-21,8.812,8.9941,8.755,8.9654,986182,0
1991-01-22,8.9082,8.9082,8.755,8.812,668045,0
1991-01-23,8.7838,9.501,8.7838,9.1759,2057643,0
1991-01-24,9.3487,9.4732,9.3191,9.4732,1593189,0
1991-01-25,9.531,9.531,8.9941,9.1186,1133752,0
1991-01-28,9.147,9.2911,9.147,9.2911,715701,0
1991-01-29,9.2334,9.2911,9.0515,9.2621,850314,0
1991-01-30,9.2621,10.121,9.2621,10.037,1477389,0
1991-01-31,9.981,10.305,9.981,10.19,925562,0
1991-02-01,10.19,10.363,10.094,10.305,1022970,0
1991-02-04,10.218,10.601,10.218,10.601,953155,0
1991-02-05,10.601,10.601,10.121,10.161,587781,0
1991-02-06,10.121,10.363,10.009,10.305,920546,0
1991-02-07,10.305,10.401,9.826,9.952,1027567,0
1991-02-08,9.826,9.883,9.589,9.683,658427,0
1991-02-11,9.769,10.334,9.769,10.334,1073132,0
1991-02-12,10.19,10.334,10.19,10.19,381683,0
1991-02-13,10.121,10.218,9.952,10.009,949812,0
1991-02-14,9.981,10.037,9.952,9.981,601574,0
1991-02-15,10.037,10.218,9.952,10.19,1098635,0
1991-02-19,10.121,10.277,10.094,10.19,329423,0
1991-02-20,10.009,10.009,9.826,9.864,466542,0
1991-02-21,9.826,9.864,9.711,9.769,327751,0
1991-02-22,9.711,10.065,9.655,9.683,1077315,0
1991-02-25,9.864,9.864,9.655,9.683,605337,0
1991-02-26,9.625,9.625,9.501,9.625,446895,0
1991-02-27,9.589,9.922,9.589,9.922,495804,0
1991-02-28,9.952,9.952,9.798,9.826,464454,0
1991-03-01,9.769,9.769,9.559,9.625,667627,0
1991-03-04,9.4732,9.4732,9.2911,9.3191,985759,0
1991-03-05,9.2911,9.625,9.2334,9.559,1106578,0
1991-03-06,9.625,9.625,9.4446,9.501,973218,0
1991-03-07,9.4144,9.625,9.3487,9.559,923471,0
1991-03-08,9.531,9.683,9.4732,9.655,976982,0
1991-03-11,9.589,9.711,9.589,9.625,212367,0
1991-03-12,9.559,9.655,9.4144,9.4144,235780,0
1991-03-13,9.2911,9.386,9.2621,9.386,674733,0
1991-03-14,9.3487,9.531,9.3487,9.4446,639616,0
1991-03-15,9.501,9.501,9.3191,9.501,626238,0
1991-03-18,9.4446,9.589,9.3487,9.386,499570,0
1991-03-19,8.6974,8.755,8.6111,8.6111,1628305,0
1991-03-20,8.4584,8.583,8.4295,8.5158,878740,0
1991-03-21,8.5158,8.583,8.4869,8.4869,558515,0
1991-03-22,8.4295,8.4584,8.372,8.372,420557,0
1991-03-25,8.3436,8.4011,8.3147,8.372,363703,0
1991-03-26,8.3436,8.5539,8.2764,8.5158,769631,0
1991-03-27,8.5539,8.583,8.5158,8.5539,715281,0
1991-03-28,8.583,8.6402,8.5539,8.6402,314375,0
1991-04-01,8.6111,8.6402,8.4011,8.4011,244976,0
1991-04-02,8.372,8.4584,8.3147,8.4584,722392,0
1991-04-03,8.4584,8.4584,8.1618,8.219,466542,0
1991-04-04,8.2481,8.3147,8.1906,8.3147,665116,0
1991-04-05,8.3436,8.3436,8.2764,8.3147,777990,0
1991-04-08,8.2481,8.3147,8.2481,8.3147,816455,0
1991-04-09,8.2764,8.3147,8.219,8.219,709432,0
1991-04-10,8.1906,8.219,8.1618,8.1906,257519,0
1991-04-11,8.1043,8.1618,7.9223,7.9513,1161343,0
1991-04-12,7.9513,7.9799,7.4727,7.865,1657150,0
1991-04-15,7.865,7.865,7.7121,7.7406,937267,0
1991-04-16,7.7121,7.9513,7.6547,7.9513,1233245,0
1991-04-17,7.9799,8.219,7.9799,8.219,2800933,0
1991-04-18,8.1618,8.5539,8.1043,8.4011,1809318,0
1991-04-19,8.4295,8.4584,8.3436,8.3436,1316857,0
1991-04-22,8.5158,8.6111,8.4295,8.4295,1203150,0
1991-04-23,8.4869,8.5539,8.2764,8.3147,613281,0
1991-04-24,8.3436,8.3436,8.2481,8.2764,523817,0
1991-04-25,8.3436,8.4011,8.2481,8.3436,808507,0
1991-04-26,8.3436,8.372,8.3147,8.3436,481591,0
1991-04-29,8.372,8.5158,8.3147,8.3436,634185,0
1991-04-30,8.372,8.4869,8.372,8.4011,624982,0
1991-05-01,8.4011,8.4584,8.3436,8.3436,939774,0
1991-05-02,8.4011,8.4584,8.4011,8.4584,614114,0
1991-05-03,8.4584,8.7261,8.4584,8.7261,612859,0
1991-05-06,8.6974,9.0897,8.6974,9.0229,1498290,0
1991-05-07,8.9654,9.0897,8.755,9.0515,1298043,0
1991-05-08,9.2046,9.3191,9.2046,9.2334,1461085,0
1991-05-09,9.531,9.981,9.4446,9.922,2572261,0
1991-05-10,9.864,9.864,9.531,9.531,1285503,0
1991-05-13,9.4144,9.4732,9.3191,9.4446,717792,0
1991-05-14,9.3487,9.4144,9.2046,9.2334,568131,0
1991-05-15,9.2334,9.2621,8.8792,8.9082,629166,0
1991-05-16,8.9082,8.9082,8.7838,8.8507,889610,0
1991-05-17,8.7838,8.8792,8.5158,8.8507,1223635,0
1991-05-20,8.812,8.9082,8.812,8.8507,668045,0
1991-05-21,8.9082,8.9365,8.8792,8.9082,928909,0
1991-05-22,9.0229,9.1759,9.0229,9.147,820216,0
1991-05-23,9.1186,9.147,9.0515,9.0515,686017,0
1991-05-24,9.0897,9.0897,9.0515,9.0897,456508,0
1991-05-28,9.0897,9.1186,9.0229,9.1186,956080,0
1991-05-29,9.1759,9.2334,9.1186,9.1186,1984903,0
1991-05-30,9.1759,9.2334,9.1186,9.2334,1879971,0
1991-05-31,9.2334,9.625,9.2334,9.559,1480314,0
1991-06-03,9.559,9.826,9.559,9.826,1305567,0
1991-06-04,9.864,10.458,9.826,10.401,1263348,0
1991-06-05,10.401,10.401,9.922,9.922,1379564,0
1991-06-06,9.826,9.883,9.655,9.683,661774,0
1991-06-07,9.4144,9.559,9.4144,9.501,564367,0
1991-06-10,9.4732,9.531,9.4732,9.501,116218,0
1991-06-11,9.4446,9.683,9.4446,9.655,482011,0
1991-06-12,9.589,9.589,9.3191,9.4446,510854,0
1991-06-13,9.4446,9.531,9.4144,9.531,522563,0
1991-06-14,9.531,9.864,9.531,9.864,844464,0
1991-06-17,9.864,9.864,9.741,9.741,572727,0
1991-06-18,9.683,9.711,9.4732,9.4732,275073,0
1991-06-19,9.4732,9.559,9.386,9.386,714031,0
1991-06-20,9.4144,9.501,9.386,9.4446,518800,0
1991-06-21,9.501,9.501,9.4446,9.4732,747890,0
1991-06-24,9.4446,9.4446,9.1759,9.1759,233689,0
1991-06-25,9.147,9.3191,9.147,9.2621,864945,0
1991-06-26,9.2621,9.3191,9.2046,9.2621,265879,0
1991-06-27,9.2911,9.2911,9.2046,9.2621,398400,0
1991-06-28,9.2621,9.2911,8.9941,9.1759,640035,0
1991-07-01,9.4144,9.4144,9.2911,9.3191,762939,0
1991-07-02,9.2621,9.3487,9.2046,9.2334,834008,0
1991-07-03,9.2046,9.4446,9.1759,9.4446,684346,0
1991-07-05,9.4144,9.711,9.4144,9.655,382096,0
1991-07-08,9.501,9.711,9.4732,9.711,295977,0
1991-07-09,9.655,9.826,9.655,9.826,1127479,0
1991-07-10,9.826,9.981,9.741,9.741,380008,0
1991-07-11,9.769,9.883,9.711,9.864,325242,0
1991-07-12,9.922,9.922,9.826,9.883,714447,0
1991-07-15,9.798,9.826,9.741,9.769,638779,0
1991-07-16,10.121,10.121,9.883,9.883,2012076,0
1991-07-17,9.922,9.922,9.769,9.798,1077733,0
1991-07-18,9.741,10.094,9.741,10.009,970709,0
1991-07-19,10.009,10.094,9.981,10.094,936849,0
1991-07-22,10.009,10.065,10.009,10.065,644632,0
1991-07-23,10.094,10.218,10.094,10.094,513362,0
1991-07-24,10.094,10.094,10.037,10.065,511275,0
1991-07-25,10.037,10.065,9.952,10.009,293888,0
1991-07-26,10.094,10.218,10.065,10.19,802655,0
1991-07-29,10.094,10.19,10.037,10.065,415959,0
1991-07-30,10.065,10.065,9.883,9.952,396306,0
1991-07-31,9.826,10.037,9.769,9.952,395895,0
1991-08-01,9.883,9.883,9.798,9.798,398400,0
1991-08-02,9.798,9.864,9.683,9.711,185612,0
1991-08-05,9.625,9.625,9.386,9.501,548900,0
1991-08-06,9.4446,9.769,9.4144,9.769,647136,0
1991-08-07,9.769,9.826,9.589,9.625,677241,0
1991-08-08,9.589,9.683,9.559,9.625,412199,0
1991-08-09,9.625,9.625,9.4732,9.501,295977,0
1991-08-12,9.4446,9.625,9.4446,9.559,236616,0
1991-08-13,9.559,9.655,9.531,9.559,209859,0
1991-08-14,9.589,9.589,9.501,9.531,809343,0
1991-08-15,9.501,9.559,9.501,9.559,423483,0
1991-08-16,9.559,9.625,9.501,9.501,341548,0
1991-08-19,9.2911,9.2911,9.0515,9.1759,968203,0
1991-08-20,9.2046,9.2621,9.1759,9.2046,633762,0
1991-08-21,9.3191,9.386,9.1759,9.3487,735349,0
1991-08-22,9.386,9.531,9.2621,9.3487,616624,0
1991-08-23,9.3191,9.625,9.3191,9.589,323151,0
1991-08-26,9.501,9.531,9.4144,9.501,222819,0
1991-08-27,9.4144,9.4144,9.3191,9.3487,250831,0
1991-08-28,9.3487,9.4446,9.3191,9.4446,466961,0
1991-08-29,9.4732,9.501,9.386,9.386,186033,0
1991-08-30,9.4144,9.501,9.386,9.4446,211534,0
1991-09-03,9.501,9.501,9.2621,9.2911,239542,0
1991-09-04,9.2621,9.2621,9.1186,9.1186,644632,0
1991-09-05,9.0515,9.0515,8.6974,8.812,838193,0
1991-09-06,8.812,8.9941,8.7838,8.9654,557262,0
1991-09-09,8.9365,8.9654,8.8792,8.9082,395060,0
1991-09-10,8.8792,8.8792,8.755,8.755,212789,0
1991-09-11,8.669,8.755,8.4869,8.755,471562,0
1991-09-12,8.7261,8.8792,8.7261,8.812,348237,0
1991-09-13,8.8792,8.8792,8.6402,8.669,732844,0
1991-09-16,8.7261,8.7261,8.6402,8.6974,269225,0
1991-09-17,8.6111,8.755,8.6111,8.6974,214460,0
1991-09-18,8.6402,8.6402,8.5158,8.583,384608,0
1991-09-19,8.5158,8.7261,8.4295,8.669,601574,0
1991-09-20,8.7261,8.7261,8.6402,8.6402,435189,0
1991-09-23,8.6402,8.6974,8.5158,8.5158,315627,0
1991-09-24,8.5158,8.6402,8.4869,8.6402,329423,0
1991-09-25,8.6402,8.7838,8.6402,8.7261,216969,0
1991-09-26,8.7838,8.7838,8.5539,8.5539,343636,0
1991-09-27,8.5539,8.5539,8.372,8.4011,417211,0
1991-09-30,8.3436,8.372,8.2481,8.3436,399235,0
1991-10-01,8.3436,8.4584,8.3436,8.4011,675987,0
1991-10-02,8.4011,8.5539,8.372,8.5539,323151,0
1991-10-03,8.4869,8.5539,8.372,8.372,1429729,0
1991-10-04,8.372,8.4584,8.3436,8.372,687272,0
1991-10-07,8.3436,8.4011,8.2764,8.3436,586526,0
1991-10-08,8.3436,8.4011,8.3147,8.372,823140,0
1991-10-09,8.3147,8.4295,8.3147,8.372,872052,0
1991-10-10,8.372,8.9941,8.372,8.9941,668045,0
1991-10-11,9.0229,9.0229,8.812,8.8792,388786,0
1991-10-14,8.8507,8.9654,8.7838,8.9654,361194,0
1991-10-15,9.0229,9.589,9.0229,9.4446,651740,0
1991-10-16,9.386,9.655,9.3487,9.655,419302,0
1991-10-17,9.655,9.655,9.4446,9.655,712776,0
1991-10-18,9.589,9.741,9.589,9.683,492047,0
1991-10-21,9.559,9.655,9.4732,9.501,575656,0
1991-10-22,9.4446,9.4732,9.2334,9.2911,1935989,0
1991-10-23,9.2046,9.2911,9.0515,9.0897,431009,0
1991-10-24,9.0515,9.0515,8.9654,9.0229,167218,0
1991-10-25,8.9941,9.0897,8.8792,8.9082,260445,0
1991-10-28,8.9365,9.2046,8.9082,9.2046,305595,0
1991-10-29,9.2046,9.2046,8.9941,9.147,377498,0
1991-10-30,9.147,9.1759,9.0515,9.0897,166381,0
1991-10-31,9.1186,9.1759,9.0515,9.1759,165132,0
1991-11-01,9.2046,9.2911,9.0515,9.2046,1076481,0
1991-11-04,9.1759,9.1759,9.0515,9.1759,157607,0
1991-11-05,9.147,9.2334,9.147,9.2046,260445,0
1991-11-06,9.2046,9.2046,9.147,9.1759,145483,0
1991-11-07,9.2334,9.2911,9.1186,9.2911,253338,0
1991-11-08,9.2334,9.2911,9.1186,9.1186,135032,0
1991-11-11,9.0515,9.1759,9.0515,9.1759,172652,0
1991-11-12,9.1759,9.3191,9.1759,9.2334,476993,0
1991-11-13,9.147,9.2046,9.1186,9.1759,170982,0
1991-11-14,9.2046,9.2621,9.1759,9.2621,267970,0
1991-11-15,9.1759,9.2911,8.6974,8.6974,520052,0
1991-11-18,8.755,8.9365,8.6974,8.8792,633762,0
1991-11-19,8.755,8.8507,8.5158,8.812,678077,0
1991-11-20,8.812,8.9365,8.755,8.7838,710685,0
1991-11-21,8.7261,8.8507,8.7261,8.812,414286,0
1991-11-22,8.7838,8.812,8.6402,8.6402,211115,0
1991-11-25,8.5539,8.5539,8.4584,8.5158,895043,0
1991-11-26,8.4869,8.5539,8.4584,8.4584,357432,0
1991-11-27,8.4584,8.5539,8.3436,8.372,337786,0
1991-11-29,8.3436,8.3436,8.2481,8.3147,191885,0
1991-12-02,8.2764,8.5158,8.1906,8.5158,383353,0
1991-12-03,8.4869,8.583,8.4295,8.5539,492462,0
1991-12-04,8.6111,8.755,8.583,8.755,294726,0
1991-12-05,8.7261,8.7261,8.5158,8.583,212789,0
1991-12-06,8.4869,8.669,8.4869,8.5539,381683,0
1991-12-09,8.583,8.583,8.3436,8.4869,362031,0
1991-12-10,8.4584,9.2334,8.2764,8.3147,293888,0
1991-12-11,8.3436,8.4584,8.2481,8.2764,653830,0
1991-12-12,8.2764,8.4295,8.2481,8.4011,406760,0
1991-12-13,8.4011,8.583,8.372,8.5539,248322,0
1991-12-16,8.5539,8.5539,7.8939,7.9513,1018788,0
1991-12-17,7.7406,7.9223,7.6258,7.8078,1229902,0
1991-12-18,7.865,7.9223,7.7791,7.9223,965275,0
1991-12-19,7.8939,7.9223,7.865,7.9223,680583,0
1991-12-20,8.1043,8.1043,7.865,8.1043,1015858,0
1991-12-23,8.0759,8.4584,8.0759,8.4584,830667,0
1991-12-24,8.4584,8.812,8.4295,8.812,627911,0
1991-12-26,8.812,9.0515,8.6974,9.0515,520473,0
1991-12-27,9.0229,9.0897,8.9365,8.9941,547226,0
1991-12-30,8.9941,9.1759,8.9365,9.1759,977820,0
1991-12-31,9.2334,9.2911,9.1186,9.2334,557679,0
1992-01-02,9.1759,9.2621,9.0515,9.1759,395895,0
1992-01-03,9.147,9.1759,8.6974,8.9365,1309750,0
1992-01-06,8.9365,9.1186,8.8792,9.1186,505423,0
1992-01-07,9.1759,9.4732,9.147,9.4446,836937,0
1992-01-08,9.386,9.741,9.3487,9.741,1078568,0
1992-01-09,9.711,9.883,9.589,9.589,1047632,0
1992-01-10,9.531,9.655,9.531,9.625,459018,0
1992-01-13,9.655,9.769,9.625,9.769,500406,0
1992-01-14,9.741,9.981,9.741,9.981,605337,0
1992-01-15,9.981,10.727,9.952,10.698,1449381,0
1992-01-16,10.727,10.897,10.698,10.897,1845270,0
1992-01-17,10.897,10.897,10.363,10.515,1811828,0
1992-01-20,10.401,10.401,10.277,10.401,635438,0
1992-01-21,10.277,10.401,10.161,10.248,1004156,0
1992-01-22,10.248,10.543,10.248,10.485,721974,0
1992-01-23,10.515,10.515,10.334,10.401,1721112,0
1992-01-24,10.363,10.601,10.363,10.485,1353647,0
1992-01-27,10.43,10.573,10.363,10.43,535104,0
1992-01-28,10.363,10.401,10.248,10.248,1157581,0
1992-01-29,10.277,10.543,10.277,10.458,895464,0
1992-01-30,10.363,10.66,10.334,10.601,895043,0
1992-01-31,10.601,10.63,10.43,10.43,932252,0
1992-02-03,10.305,10.485,10.218,10.248,558515,0
1992-02-04,10.218,10.248,10.121,10.218,634185,0
1992-02-05,10.305,10.401,10.094,10.161,844044,0
1992-02-06,10.161,10.334,10.065,10.334,1368277,0
1992-02-07,10.334,10.401,10.094,10.121,774648,0
1992-02-10,10.19,10.543,10.121,10.543,920546,0
1992-02-11,10.485,11.501,10.485,11.376,6442567,0
1992-02-12,11.435,11.616,11.435,11.471,3034208,0
1992-02-13,11.318,11.471,11.234,11.29,3331858,0
1992-02-14,11.167,11.501,11.051,11.405,2160063,0
1992-02-18,11.29,11.588,11.29,11.501,1105740,0
1992-02-19,11.435,11.471,11.347,11.435,1976122,0
1992-02-20,11.435,12.744,11.435,12.715,2888307,0
1992-02-21,12.506,12.543,12.21,12.42,1565178,0
1992-02-24,12.277,12.277,12.093,12.248,688947,0
1992-02-25,12.21,12.658,12.008,12.658,1537169,0
1992-02-26,12.543,13.043,12.543,12.812,1662583,0
1992-02-27,12.715,12.715,12.277,12.543,1032584,0
1992-02-28,12.543,12.599,12.151,12.21,588614,0
1992-03-02,12.18,12.449,12.18,12.449,908425,0
1992-03-03,12.335,12.956,12.335,12.841,2459387,0
1992-03-04,12.869,13.346,12.744,12.927,1674293,0
1992-03-05,12.869,13.251,12.812,13.043,1845270,0
1992-03-06,13.013,13.166,12.956,13.013,1090275,0
1992-03-09,12.869,12.869,12.449,12.449,1147126,0
1992-03-10,12.506,12.629,12.392,12.392,994124,0
1992-03-11,12.392,12.392,11.913,12.122,1062266,0
1992-03-12,12.036,12.573,12.008,12.543,989525,0
1992-03-13,12.629,13.195,12.543,12.927,1747867,0
1992-03-16,12.869,13.013,12.543,12.744,1028821,0
1992-03-17,12.986,13.376,12.986,13.166,7196311,0
1992-03-18,12.927,12.956,11.673,11.74,3777917,0
1992-03-19,11.968,12.392,11.884,12.277,3377843,0
1992-03-20,12.277,12.506,12.036,12.21,1776713,0
1992-03-23,12.151,12.18,11.769,11.769,1154237,0
1992-03-24,11.769,11.769,11.318,11.376,2307634,0
1992-03-25,11.376,11.53,11.262,11.318,2031304,0
1992-03-26,11.376,11.376,11.318,11.318,1005827,0
1992-03-27,11.318,11.318,11.196,11.234,698979,0
1992-03-30,11.196,11.196,10.897,11.022,795131,0
1992-03-31,10.992,11.262,10.992,11.167,726155,0
1992-04-01,11.081,11.167,11.022,11.137,477413,0
1992-04-02,11.137,11.347,11.022,11.022,933921,0
1992-04-03,10.963,10.963,10.698,10.727,420138,0
1992-04-06,10.727,10.727,10.248,10.334,1883732,0
1992-04-07,10.485,10.485,10.19,10.19,1774202,0
1992-04-08,10.121,10.121,9.981,10.065,1393361,0
1992-04-09,10.065,10.66,10.065,10.63,1492018,0
1992-04-10,10.698,11.081,10.698,10.992,762105,0
1992-04-13,10.963,10.963,10.841,10.935,193555,0
1992-04-14,10.87,11.262,10.813,11.051,639616,0
1992-04-15,11.081,11.558,11.022,11.53,1514176,0
1992-04-16,11.501,11.501,11.234,11.262,853242,0
1992-04-20,11.167,11.167,10.756,10.756,515873,0
1992-04-21,10.785,10.785,10.19,10.515,936849,0
1992-04-22,10.458,10.698,10.43,10.515,977820,0
1992-04-23,10.573,10.785,10.515,10.727,348654,0
1992-04-24,10.727,10.727,10.601,10.698,421812,0
1992-04-27,10.698,10.698,10.458,10.458,681838,0
1992-04-28,10.458,10.601,10.401,10.485,1855723,0
1992-04-29,10.485,10.515,10.401,10.458,227419,0
1992-04-30,10.43,10.43,10.248,10.363,1356573,0
1992-05-01,10.305,10.363,10.065,10.094,640035,0
1992-05-04,10.218,10.485,10.218,10.485,294726,0
1992-05-05,10.43,10.515,10.43,10.43,430590,0
1992-05-06,10.43,10.458,10.065,10.065,521309,0
1992-05-07,9.769,9.798,9.4446,9.711,2310979,0
1992-05-08,9.769,9.883,9.769,9.826,765446,0
1992-05-11,9.864,10.009,9.864,10.009,696472,0
1992-05-12,10.065,10.305,10.009,10.121,853658,0
1992-05-13,10.161,10.19,10.121,10.19,513362,0
1992-05-14,10.19,10.248,10.121,10.19,868708,0
1992-05-15,10.19,10.248,10.094,10.094,674733,0
1992-05-18,10.161,10.248,10.161,10.218,849894,0
1992-05-19,10.19,10.19,9.952,10.094,749146,0
1992-05-20,10.065,10.161,10.065,10.161,673478,0
1992-05-21,10.094,10.277,10.094,10.218,659264,0
1992-05-22,10.218,10.218,10.065,10.161,392131,0
1992-05-26,10.094,10.094,9.826,9.826,1192276,0
1992-05-27,9.826,9.883,9.769,9.826,557679,0
1992-05-28,9.769,9.769,9.531,9.625,1204403,0
1992-05-29,9.625,9.769,9.531,9.711,1560995,0
1992-06-01,9.741,9.922,9.741,9.922,657591,0
1992-06-02,9.883,10.037,9.883,9.922,1097382,0
1992-06-03,9.864,9.981,9.798,9.952,728242,0
1992-06-04,9.883,9.922,9.826,9.864,249993,0
1992-06-05,9.826,9.864,9.798,9.826,268388,0
1992-06-08,9.826,9.864,9.826,9.826,218221,0
1992-06-09,9.826,9.883,9.741,9.769,967369,0
1992-06-10,9.711,9.798,9.711,9.711,335698,0
1992-06-11,9.711,9.769,9.683,9.769,351582,0
1992-06-12,9.826,9.864,9.741,9.864,241631,0
1992-06-15,9.798,9.883,9.741,9.798,851147,0
1992-06-16,9.798,9.826,9.769,9.769,720300,0
1992-06-17,9.769,9.922,9.741,9.741,551825,0
1992-06-18,9.711,9.711,9.531,9.531,354090,0
1992-06-19,9.531,9.683,9.501,9.531,766705,0
1992-06-22,9.501,9.589,9.4732,9.531,957750,0
1992-06-23,9.531,9.741,9.531,9.655,630837,0
1992-06-24,9.589,9.655,9.589,9.655,295143,0
1992-06-25,9.589,9.625,9.559,9.589,351582,0
1992-06-26,9.559,9.625,9.559,9.589,436444,0
1992-06-29,9.589,10.19,9.589,10.19,252085,0
1992-06-30,10.248,11.022,10.248,10.756,1307659,0
1992-07-01,10.727,11.022,10.727,10.992,701071,0
1992-07-02,11.051,11.262,10.992,10.992,1220288,0
1992-07-06,10.897,10.935,10.841,10.897,268388,0
1992-07-07,10.87,10.935,10.756,10.785,225330,0
1992-07-08,10.841,10.87,10.485,10.698,520052,0
1992-07-09,10.698,10.897,10.63,10.785,183105,0
1992-07-10,10.727,11.022,10.698,11.022,229092,0
1992-07-13,10.897,11.081,10.841,11.051,341548,0
1992-07-14,11.501,11.501,11.051,11.137,2155046,0
1992-07-15,10.897,11.081,10.87,10.87,832754,0
1992-07-16,10.727,10.727,10.121,10.248,1940168,0
1992-07-17,10.248,10.334,10.094,10.218,1213183,0
1992-07-20,10.121,10.218,10.094,10.19,595721,0
1992-07-21,10.161,10.19,10.009,10.009,781754,0
1992-07-22,9.952,9.981,9.826,9.952,1204403,0
1992-07-23,9.922,10.094,9.883,10.094,440206,0
1992-07-24,10.037,10.161,10.009,10.121,314795,0
1992-07-27,10.19,10.218,10.065,10.121,599066,0
1992-07-28,10.121,10.458,10.121,10.305,604918,0
1992-07-29,10.277,10.515,10.248,10.248,604918,0
1992-07-30,10.248,10.248,10.121,10.121,420557,0
1992-07-31,10.121,10.19,10.094,10.19,610770,0
1992-08-03,10.161,10.277,10.121,10.277,110366,0
1992-08-04,10.248,10.334,10.248,10.277,604918,0
1992-08-05,10.248,10.305,10.218,10.305,293471,0
1992-08-06,10.277,10.458,10.277,10.401,248322,0
1992-08-07,10.458,10.601,10.363,10.401,265879,0
1992-08-10,10.401,10.485,10.305,10.334,639616,0
1992-08-11,10.305,10.363,10.277,10.334,393805,0
1992-08-12,10.248,10.248,9.655,9.798,2855280,0
1992-08-13,9.741,9.883,9.531,9.559,1351552,0
1992-08-14,9.531,10.009,9.386,10.009,760435,0
1992-08-17,9.981,9.981,9.798,9.826,348654,0
1992-08-18,9.798,9.798,9.711,9.769,465705,0
1992-08-19,9.769,9.826,9.501,9.501,984926,0
1992-08-20,9.501,9.559,9.3487,9.4732,1501636,0
1992-08-21,9.531,9.559,9.2334,9.4144,897551,0
1992-08-24,9.2911,9.2911,9.1759,9.1759,524655,0
1992-08-25,9.2046,9.2621,8.9654,9.0515,451913,0
1992-08-26,9.0515,9.0897,8.8507,8.9654,598228,0
1992-08-27,9.0515,9.147,9.0515,9.0897,887101,0
1992-08-28,9.147,9.2334,9.0897,9.1186,825648,0
1992-08-31,9.1759,9.2334,9.147,9.147,378754,0
1992-09-01,9.1759,9.4144,9.1759,9.4144,274238,0
1992-09-02,9.386,9.922,9.386,9.864,463617,0
1992-09-03,9.798,9.883,9.4732,9.559,499570,0
1992-09-04,9.501,9.501,9.386,9.4446,287618,0
1992-09-08,9.4446,9.531,9.4144,9.4732,221569,0
1992-09-09,9.4732,9.625,9.4732,9.625,237868,0
1992-09-10,9.625,9.683,9.589,9.625,644213,0
1992-09-11,9.559,9.559,9.3191,9.501,640035,0
1992-09-14,9.589,9.798,9.559,9.683,565205,0
1992-09-15,9.655,9.655,9.4144,9.4732,520052,0
1992-09-16,8.755,8.9082,8.6111,8.7838,2580200,0
1992-09-17,8.755,8.755,8.6402,8.6974,68560,0
1992-09-18,8.669,8.7261,8.6402,8.7261,673896,0
1992-09-21,8.755,8.755,8.583,8.6974,766283,0
1992-09-22,8.669,8.669,8.4295,8.4584,638362,0
1992-09-23,8.4011,8.4011,8.219,8.372,845297,0
1992-09-24,8.4295,8.7838,8.4295,8.6974,517547,0
1992-09-25,8.755,8.9365,8.669,8.755,895043,0
1992-09-28,8.6974,8.8792,8.6974,8.6974,380008,0
1992-09-29,8.6974,8.6974,8.6111,8.6111,269225,0
1992-09-30,8.669,8.6974,8.5539,8.6111,506256,0
1992-10-01,8.6402,8.6402,8.5158,8.5539,408853,0
1992-10-02,8.583,8.583,8.4869,8.4869,297232,0
1992-10-05,8.4295,8.755,8.219,8.7261,1438928,0
1992-10-06,8.669,8.9365,8.583,8.8507,1172630,0
1992-10-07,8.812,8.8792,8.812,8.8792,859094,0
1992-10-08,8.9941,9.1759,8.9941,9.1186,653411,0
1992-10-09,9.1186,9.1186,8.9654,8.9941,428498,0
1992-10-12,8.9941,9.1759,8.9941,9.1759,606172,0
1992-10-13,9.1759,9.559,9.1759,9.531,1929717,0
1992-10-14,9.3487,9.4446,9.2046,9.3487,770047,0
1992-10-15,9.3191,9.386,9.2334,9.2911,435609,0
1992-10-16,9.655,10.037,9.655,9.922,3849403,0
1992-10-19,9.922,10.218,9.864,10.19,1879137,0
1992-10-20,10.121,10.218,10.121,10.19,1224883,0
1992-10-21,10.19,10.248,10.009,10.248,635438,0
1992-10-22,10.248,10.305,10.161,10.218,354090,0
1992-10-23,10.218,10.248,10.19,10.218,485357,0
1992-10-26,10.218,10.727,10.19,10.727,1038018,0
1992-10-27,10.601,10.785,10.573,10.756,1451470,0
1992-10-28,10.698,10.727,10.63,10.698,709432,0
1992-10-29,10.63,10.897,10.601,10.897,576911,0
1992-10-30,10.785,10.785,10.601,10.756,759600,0
1992-11-02,10.698,11.196,10.698,11.051,589866,0
1992-11-03,10.992,11.051,10.785,10.841,602411,0
1992-11-04,10.897,11.318,10.897,11.262,550571,0
1992-11-05,11.196,11.74,11.196,11.588,1652549,0
1992-11-06,11.501,11.53,11.347,11.435,1022131,0
1992-11-09,11.405,11.471,11.347,11.405,591960,0
1992-11-10,11.376,11.376,11.109,11.234,439791,0
1992-11-11,11.196,11.53,11.167,11.501,1183080,0
1992-11-12,11.471,11.53,11.405,11.471,256267,0
1992-11-13,11.435,11.435,11.376,11.376,467796,0
1992-11-16,11.471,11.673,11.471,11.673,763776,0
1992-11-17,11.616,11.712,11.501,11.558,466961,0
1992-11-18,11.558,11.645,11.471,11.588,211115,0
1992-11-19,11.616,11.645,11.435,11.471,233689,0
1992-11-20,11.588,11.588,11.347,11.471,524655,0
1992-11-23,11.471,11.471,11.29,11.376,352833,0
1992-11-24,11.376,11.968,11.376,11.913,1002485,0
1992-11-25,11.855,11.884,11.798,11.826,587359,0
1992-11-27,11.74,11.855,11.74,11.855,221985,0
1992-11-30,11.855,11.884,11.616,11.645,414703,0
1992-12-01,11.645,11.74,11.501,11.74,640035,0
1992-12-02,11.855,12.573,11.855,12.476,3439293,0
1992-12-03,12.449,12.812,12.449,12.744,1513336,0
1992-12-04,12.686,12.812,12.629,12.812,503749,0
1992-12-07,12.869,12.927,12.783,12.927,793457,0
1992-12-08,12.927,13.043,12.841,12.898,542214,0
1992-12-09,12.869,13.013,12.869,12.986,469469,0
1992-12-10,12.869,12.869,12.715,12.783,774228,0
1992-12-11,12.783,12.812,12.715,12.715,687272,0
1992-12-14,12.686,12.869,12.686,12.783,445642,0
1992-12-15,12.898,13.166,12.812,13.11,3972309,0
1992-12-16,13.139,13.376,13.013,13.043,3006196,0
1992-12-17,12.956,13.224,12.812,13.224,1675960,0
1992-12-18,13.251,13.251,12.956,13.013,1186840,0
1992-12-21,12.956,13.251,12.869,13.224,953155,0
1992-12-22,13.195,13.224,12.986,13.224,680168,0
1992-12-23,13.166,13.166,12.986,12.986,362031,0
1992-12-24,12.986,13.013,12.744,12.841,232019,0
1992-12-28,12.841,12.927,12.841,12.927,137956,0
1992-12-29,12.869,12.927,12.715,12.715,310194,0
1992-12-30,12.658,13.013,12.573,13.013,287618,0
1992-12-31,12.986,13.317,12.986,12.986,832340,0
1993-01-04,13.043,13.404,12.986,13.346,1194788,0
1993-01-05,13.251,13.278,13.11,13.224,680168,0
1993-01-06,13.251,13.433,13.251,13.278,1256661,0
1993-01-07,13.251,13.559,13.224,13.462,1068118,0
1993-01-08,13.462,13.462,13.376,13.404,3065976,0
1993-01-11,13.224,13.317,13.166,13.195,1211510,0
1993-01-12,13.139,13.139,12.783,13.043,1844854,0
1993-01-13,12.986,13.013,12.812,12.927,1421367,0
1993-01-14,12.986,13.404,12.986,13.404,2208976,0
1993-01-15,13.433,13.617,13.404,13.521,1274216,0
1993-01-18,13.492,13.579,13.462,13.559,454006,0
1993-01-19,13.559,13.579,13.492,13.559,1134588,0
1993-01-20,13.559,13.647,13.521,13.647,1043869,0
1993-01-21,13.647,13.673,13.376,13.433,691875,0
1993-01-22,13.404,13.433,13.376,13.404,385859,0
1993-01-25,13.376,13.521,13.376,13.404,930995,0
1993-01-26,13.404,13.433,13.346,13.376,659682,0
1993-01-27,13.376,13.404,13.346,13.404,552662,0
1993-01-28,13.404,13.433,13.317,13.376,699397,0
1993-01-29,13.346,13.521,13.346,13.492,623313,0
1993-02-01,13.492,13.729,13.492,13.729,544300,0
1993-02-02,13.758,13.855,13.673,13.701,674733,0
1993-02-03,13.701,13.912,13.701,13.912,768794,0
1993-02-04,13.969,14.323,13.941,14.294,410106,0
1993-02-05,14.238,14.477,13.998,14.477,743294,0
1993-02-08,14.448,14.448,14.267,14.267,655085,0
1993-02-09,14.151,14.151,13.912,13.969,253338,0
1993-02-10,13.941,13.969,13.647,13.855,552662,0
1993-02-11,13.912,14.093,13.855,14.027,613281,0
1993-02-12,13.969,13.969,13.855,13.855,297232,0
1993-02-16,13.941,13.969,13.433,13.433,668879,0
1993-02-17,13.433,13.492,13.346,13.376,803910,0
1993-02-18,13.433,13.559,13.376,13.404,637524,0
1993-02-19,13.462,13.492,13.404,13.433,393382,0
1993-02-22,13.376,13.462,13.376,13.433,739948,0
1993-02-23,13.376,13.462,13.251,13.278,1062684,0
1993-02-24,13.278,13.492,13.224,13.492,499152,0
1993-02-25,13.462,13.788,13.462,13.758,508349,0
1993-02-26,13.758,13.758,13.433,13.433,364539,0
1993-03-01,13.376,13.376,12.986,12.986,687272,0
1993-03-02,12.986,12.986,12.744,12.841,880412,0
1993-03-03,12.869,13.043,12.869,13.013,379589,0
1993-03-04,13.082,13.251,13.013,13.195,335275,0
1993-03-05,13.195,13.404,13.082,13.376,1211090,0
1993-03-08,13.462,13.758,13.433,13.729,566459,0
1993-03-09,13.788,13.941,13.729,13.941,638779,0
1993-03-10,13.941,13.941,13.855,13.883,376245,0
1993-03-11,13.855,13.855,13.617,13.617,229092,0
1993-03-12,13.492,13.521,13.166,13.317,1576883,0
1993-03-15,13.521,13.912,13.521,13.912,552662,0
1993-03-16,13.855,13.855,13.758,13.788,1228648,0
1993-03-17,13.729,13.758,13.647,13.647,130013,0
1993-03-18,13.701,13.817,13.673,13.758,330680,0
1993-03-19,13.788,13.788,13.521,13.617,579413,0
1993-03-22,13.559,13.559,13.251,13.278,647136,0
1993-03-23,13.278,13.278,13.195,13.195,454839,0
1993-03-24,13.195,13.492,13.195,13.433,679332,0
1993-03-25,13.433,13.559,13.404,13.559,413032,0
1993-03-26,13.559,13.701,13.433,13.559,636690,0
1993-03-29,13.579,13.758,13.579,13.647,482011,0
1993-03-30,13.673,13.701,13.559,13.579,401746,0
1993-03-31,13.521,13.559,13.404,13.433,379589,0
1993-04-01,13.404,13.433,13.278,13.376,522563,0
1993-04-02,13.224,13.224,12.812,12.812,764195,0
1993-04-05,12.841,12.841,12.476,12.658,1054741,0
1993-04-06,12.658,13.013,12.658,12.986,1029238,0
1993-04-07,12.927,13.043,12.841,13.043,688526,0
1993-04-08,13.166,13.166,12.812,12.812,359940,0
1993-04-12,12.812,12.841,12.744,12.812,816033,0
1993-04-13,12.744,12.986,12.744,12.841,438954,0
1993-04-14,12.812,13.139,12.783,13.043,929326,0
1993-04-15,13.043,13.317,12.986,13.278,928071,0
1993-04-16,13.224,13.278,13.139,13.139,1099472,0
1993-04-19,12.986,12.986,12.715,12.715,308942,0
1993-04-20,12.715,12.715,12.392,12.392,722392,0
1993-04-21,12.42,12.476,12.306,12.42,819799,0
1993-04-22,12.42,12.449,12.364,12.364,1068118,0
1993-04-23,12.364,12.364,12.18,12.306,658427,0
1993-04-26,12.248,12.277,12.122,12.151,1013768,0
1993-04-27,12.21,12.248,12.093,12.18,676822,0
1993-04-28,12.151,12.151,11.673,11.968,1423876,0
1993-04-29,11.913,11.941,11.558,11.616,1599041,0
1993-04-30,11.616,11.616,11.435,11.53,1290517,0
1993-05-03,11.501,11.913,11.471,11.74,1481986,0
1993-05-04,11.74,11.884,11.616,11.645,463198,0
1993-05-05,11.712,11.769,11.673,11.673,631674,0
1993-05-06,11.712,11.74,11.645,11.673,254175,0
1993-05-07,11.645,11.645,11.471,11.501,571473,0
1993-05-10,11.558,11.558,11.405,11.435,558515,0
1993-05-11,11.435,11.74,11.435,11.712,675987,0
1993-05-12,11.769,12.392,11.769,12.392,995377,0
1993-05-13,12.42,12.42,11.941,12.21,1544277,0
1993-05-14,12.248,12.306,12.008,12.008,811435,0
1993-05-17,11.968,12.036,11.826,12.008,266715,0
1993-05-18,12.008,12.008,11.798,11.798,211534,0
1993-05-19,11.798,11.884,11.558,11.884,510854,0
1993-05-20,11.884,11.913,11.855,11.913,640035,0
1993-05-21,11.913,11.941,11.855,11.855,717792,0
1993-05-24,11.798,11.913,11.673,11.769,554754,0
1993-05-25,11.74,11.769,11.645,11.673,669713,0
1993-05-26,11.673,11.826,11.616,11.74,1253312,0
1993-05-27,11.74,11.798,11.645,11.645,253338,0
1993-05-28,11.588,11.712,11.588,11.673,376245,0
1993-06-01,11.712,12.065,11.712,11.913,299323,0
1993-06-02,11.855,11.884,11.826,11.884,742039,0
1993-06-03,11.196,11.196,10.841,10.841,3203936,0
1993-06-04,10.963,11.137,10.963,11.081,2587311,0
1993-06-07,11.109,11.167,11.109,11.137,1392107,0
1993-06-08,11.081,11.081,10.992,10.992,2358636,0
1993-06-09,10.963,10.992,10.785,10.841,1884987,0
1993-06-10,10.813,10.841,10.66,10.727,1275049,0
1993-06-11,10.785,10.785,10.698,10.698,787188,0
1993-06-14,10.698,10.698,10.573,10.63,1042616,0
1993-06-15,10.727,10.727,10.698,10.727,514202,0
1993-06-16,10.66,10.727,10.63,10.66,351582,0
1993-06-17,10.66,10.756,10.66,10.727,742873,0
1993-06-18,10.698,10.756,10.698,10.727,889610,0
1993-06-21,10.698,10.813,10.66,10.785,1219452,0
1993-06-22,10.756,11.081,10.756,10.897,770047,0
1993-06-23,10.87,10.963,10.87,10.897,607007,0
1993-06-24,10.841,10.935,10.756,10.935,911349,0
1993-06-25,10.935,11.022,10.841,11.022,783007,0
1993-06-28,11.022,11.137,10.963,11.137,465292,0
1993-06-29,11.262,11.262,10.897,10.897,578161,0
1993-06-30,10.897,11.167,10.897,11.109,359103,0
1993-07-01,11.137,11.167,10.935,11.167,279673,0
1993-07-02,11.137,11.471,11.137,11.262,555169,0
1993-07-06,11.29,11.376,11.137,11.167,545555,0
1993-07-07,11.167,11.196,10.841,10.87,1235339,0
1993-07-08,10.87,11.234,10.785,11.234,651740,0
1993-07-09,11.234,11.234,11.167,11.196,205678,0
1993-07-12,11.167,11.234,10.897,10.935,181016,0
1993-07-13,10.935,11.167,10.935,11.167,436860,0
1993-07-14,12.036,12.744,11.968,12.715,3897477,0
1993-07-15,12.629,12.986,12.599,12.986,1816427,0
1993-07-16,12.956,13.013,12.841,13.013,1024223,0
1993-07-19,12.986,13.013,12.869,13.013,698979,0
1993-07-20,12.956,12.986,12.841,12.841,605337,0
1993-07-21,12.686,12.715,12.543,12.599,1020878,0
1993-07-22,12.629,12.715,12.573,12.658,751235,0
1993-07-23,12.658,12.956,12.629,12.841,585272,0
1993-07-26,12.841,12.869,12.686,12.686,680168,0
1993-07-27,12.715,12.812,12.543,12.812,668879,0
1993-07-28,12.744,12.812,12.658,12.658,289290,0
1993-07-29,12.686,12.715,12.476,12.476,327751,0
1993-07-30,12.543,12.869,12.506,12.573,649233,0
1993-08-02,12.599,12.629,12.506,12.599,387532,0
1993-08-03,12.599,12.599,12.449,12.449,251664,0
1993-08-04,12.449,12.599,12.449,12.543,327751,0
1993-08-05,12.629,12.783,12.629,12.715,426411,0
1993-08-06,12.783,12.869,12.715,12.869,525073,0
1993-08-09,13.043,13.404,12.898,13.346,896716,0
1993-08-10,13.278,13.492,13.251,13.492,570219,0
1993-08-11,13.492,13.492,13.195,13.224,444807,0
1993-08-12,13.166,13.195,13.013,13.139,491208,0
1993-08-13,13.251,13.251,13.11,13.195,355342,0
1993-08-16,13.139,13.317,13.139,13.317,394639,0
1993-08-17,13.317,13.729,13.317,13.701,1083583,0
1993-08-18,13.729,14.179,13.729,14.151,2183474,0
1993-08-19,14.093,14.353,14.056,14.353,1239100,0
1993-08-20,14.294,14.323,14.238,14.267,1849033,0
1993-08-23,14.179,14.238,14.122,14.238,497060,0
1993-08-24,14.267,14.294,14.238,14.294,1303898,0
1993-08-25,14.209,14.323,14.209,14.294,1101144,0
1993-08-26,14.294,14.294,14.238,14.238,372483,0
1993-08-27,14.267,14.267,14.238,14.238,516709,0
1993-08-30,14.238,14.267,14.179,14.238,418049,0
1993-08-31,14.267,14.267,14.209,14.238,572312,0
1993-09-01,14.238,14.267,14.093,14.093,869962,0
1993-09-02,14.093,14.093,13.617,13.617,773394,0
1993-09-03,13.647,13.647,13.462,13.521,455258,0
1993-09-07,13.521,13.521,13.251,13.251,350743,0
1993-09-08,13.278,13.278,13.043,13.166,1103232,0
1993-09-09,13.11,13.579,13.11,13.433,560604,0
1993-09-10,13.492,13.492,13.224,13.224,640035,0
1993-09-13,13.278,13.376,13.251,13.317,569803,0
1993-09-14,13.346,13.346,13.166,13.195,441043,0
1993-09-15,13.579,14.056,13.559,13.998,3025011,0
1993-09-16,13.941,13.969,13.758,13.758,1855723,0
1993-09-17,13.883,14.027,13.855,14.027,1368277,0
1993-09-20,13.998,14.179,13.855,14.179,1043869,0
1993-09-21,14.093,14.151,13.998,14.093,976982,0
1993-09-22,14.151,14.659,14.151,14.593,2028378,0
1993-09-23,14.593,14.858,14.448,14.858,981583,0
1993-09-24,14.832,14.983,14.716,14.832,926400,0
1993-09-27,14.858,15.129,14.858,15.071,2107808,0
1993-09-28,15.012,15.071,14.924,14.983,1335669,0
1993-09-29,14.803,14.924,14.716,14.774,1275049,0
1993-09-30,14.744,14.832,14.716,14.744,886267,0
1993-10-01,14.593,14.886,14.593,14.774,952320,0
1993-10-04,14.774,15.196,14.774,15.041,796384,0
1993-10-05,15.041,15.129,14.953,14.983,770047,0
1993-10-06,14.924,15.071,14.924,15.041,1055574,0
1993-10-07,15.041,15.071,14.983,14.983,714031,0
1993-10-08,15.041,15.73,15.012,15.692,1218198,0
1993-10-11,15.634,15.817,15.576,15.73,521726,0
1993-10-12,15.73,15.73,15.49,15.49,1018788,0
1993-10-13,15.451,15.519,15.196,15.365,2175113,0
1993-10-14,15.365,15.49,15.254,15.49,1464012,0
1993-10-15,15.49,15.549,15.365,15.365,1982392,0
1993-10-18,15.422,15.73,15.422,15.49,639616,0
1993-10-19,15.49,15.788,15.49,15.758,947302,0
1993-10-20,15.758,16.197,15.73,15.933,1201892,0
1993-10-21,15.904,15.971,15.846,15.933,1297209,0
1993-10-22,15.971,16.197,15.904,16.14,461109,0
1993-10-25,16.055,16.055,15.692,15.971,622060,0
1993-10-26,15.933,16.168,15.933,16.168,636273,0
1993-10-27,16.027,16.027,15.663,15.904,741205,0
1993-10-28,15.846,15.933,15.846,15.933,873307,0
1993-10-29,15.933,16.084,15.788,16.084,454006,0
1993-11-01,16.084,16.084,15.904,16.084,558515,0
1993-11-02,16.027,16.055,15.971,16.027,303924,0
1993-11-03,15.999,16.14,15.788,15.875,490372,0
1993-11-04,15.817,15.875,15.338,15.393,1170537,0
1993-11-05,15.365,15.549,15.311,15.549,1025058,0
1993-11-08,15.663,15.73,15.576,15.663,342800,0
1993-11-09,15.663,15.904,15.663,15.904,388786,0
1993-11-10,15.875,16.14,15.788,16.14,322734,0
1993-11-11,16.027,16.112,15.933,15.999,669713,0
1993-11-12,15.933,16.055,15.933,16.027,860347,0
1993-11-15,16.055,16.14,16.027,16.112,472398,0
1993-11-16,16.112,16.62,16.112,16.62,545555,0
1993-11-17,16.533,16.533,16.323,16.412,474906,0
1993-11-18,16.353,16.353,16.168,16.265,548900,0
1993-11-19,16.265,16.295,15.846,15.875,1207747,0
1993-11-22,15.846,15.846,15.605,15.605,686437,0
1993-11-23,15.663,15.663,15.549,15.576,278422,0
1993-11-24,15.634,15.933,15.576,15.933,550571,0
1993-11-26,15.933,16.055,15.933,16.055,118723,0
1993-11-29,16.112,16.412,16.112,16.382,602411,0
1993-11-30,16.62,17.042,16.62,17.042,966534,0
1993-12-01,17.042,17.042,16.887,17.042,1686414,0
1993-12-02,16.975,17.004,16.858,16.917,921800,0
1993-12-03,16.917,16.975,16.887,16.975,1035925,0
1993-12-06,16.946,16.975,16.765,16.803,1120791,0
1993-12-07,16.735,16.735,16.506,16.506,522563,0
1993-12-08,16.533,16.562,16.382,16.382,461109,0
1993-12-09,16.412,16.439,16.168,16.265,435609,0
1993-12-10,16.323,16.439,16.226,16.295,344057,0
1993-12-13,16.197,16.676,16.084,16.676,856168,0
1993-12-14,17.042,17.281,16.975,17.042,4518279,0
1993-12-15,16.975,17.004,16.533,16.59,984926,0
1993-12-16,16.59,16.676,16.295,16.353,1223635,0
1993-12-17,16.295,16.562,16.295,16.533,1163435,0
1993-12-20,16.533,16.735,16.533,16.62,1236593,0
1993-12-21,16.676,16.765,16.648,16.735,878740,0
1993-12-22,16.831,16.975,16.831,16.887,1904220,0
1993-12-23,16.917,16.917,16.648,16.676,795131,0
1993-12-27,16.676,16.887,16.676,16.887,248322,0
1993-12-28,16.858,16.917,16.803,16.887,830246,0
1993-12-29,16.887,16.975,16.831,16.917,576074,0
1993-12-30,16.917,17.004,16.887,16.975,1218198,0
1993-12-31,16.975,17.004,16.831,16.887,520473,0
1994-01-03,16.887,16.917,16.506,16.62,815202,0
1994-01-04,16.676,16.676,16.469,16.59,415541,0
1994-01-05,16.59,16.917,16.533,16.887,1006662,0
1994-01-06,16.858,17.394,16.858,17.281,1940586,0
1994-01-07,17.51,17.692,17.281,17.3,1565596,0
1994-01-10,17.281,17.634,17.281,17.54,1739506,0
1994-01-11,17.452,17.482,17.338,17.338,1131242,0
1994-01-12,17.366,18.046,17.366,17.96,2944741,0
1994-01-13,17.96,17.989,17.815,17.989,1132497,0
1994-01-14,17.931,18.227,17.873,18.115,976982,0
1994-01-17,18.115,18.115,17.845,17.845,721136,0
1994-01-18,17.815,17.815,17.634,17.75,924723,0
1994-01-19,17.692,17.692,17.578,17.692,1305567,0
1994-01-20,17.692,17.692,17.51,17.51,658427,0
1994-01-21,17.54,18.2,17.482,18.2,887520,0
1994-01-24,17.989,17.989,17.634,17.777,974474,0
1994-01-25,17.692,17.692,17.213,17.213,927652,0
1994-01-26,17.281,17.452,17.281,17.394,252918,0
1994-01-27,17.394,17.578,17.366,17.578,903403,0
1994-01-28,17.634,17.931,17.634,17.873,745801,0
1994-01-31,17.931,18.227,17.931,18.115,1298462,0
1994-02-01,18.016,18.115,17.989,18.115,979072,0
1994-02-02,18.115,18.143,17.931,18.046,946464,0
1994-02-03,17.989,18.115,17.873,18.046,848640,0
1994-02-04,18.046,18.553,18.046,18.465,1776713,0
1994-02-07,18.408,18.408,18.115,18.257,1118284,0
1994-02-08,18.2,18.313,18.075,18.283,556423,0
1994-02-09,18.227,18.313,18.2,18.313,755833,0
1994-02-10,18.313,18.379,18.227,18.379,989107,0
1994-02-11,18.351,18.351,18.257,18.283,671388,0
1994-02-14,18.313,18.313,18.075,18.115,845717,0
1994-02-15,18.115,18.351,18.115,18.227,630418,0
1994-02-16,18.283,18.283,17.989,18.046,814362,0
1994-02-17,18.046,18.115,18.016,18.115,463198,0
1994-02-18,18.046,18.379,17.989,18.227,800147,0
1994-02-22,18.227,18.313,18.2,18.257,632927,0
1994-02-23,18.313,18.313,18.143,18.257,489957,0
1994-02-24,18.227,18.227,18.115,18.172,1007920,0
1994-02-25,18.075,18.115,17.931,17.96,641286,0
1994-02-28,17.931,17.989,17.815,17.845,570219,0
1994-03-01,17.72,17.75,17.51,17.51,351997,0
1994-03-02,17.097,17.366,17.042,17.366,1050138,0
1994-03-03,17.366,17.366,17.156,17.213,770884,0
1994-03-04,17.185,17.281,17.042,17.243,415959,0
1994-03-07,17.213,17.243,16.858,16.858,320225,0
1994-03-08,16.803,16.803,16.506,16.676,1014606,0
1994-03-09,16.676,16.676,16.323,16.382,686017,0
1994-03-10,16.412,16.533,16.265,16.265,803910,0
1994-03-11,16.295,16.295,16.027,16.112,642961,0
1994-03-14,16.858,16.975,16.831,16.831,2093594,0
1994-03-15,16.858,16.858,16.62,16.676,1513336,0
1994-03-16,16.858,17.156,16.831,17.127,1390014,0
1994-03-17,17.127,17.156,16.765,17.004,933921,0
1994-03-18,16.975,17.004,16.562,16.975,1248298,0
1994-03-21,16.917,16.946,16.735,16.735,508768,0
1994-03-22,16.676,16.735,16.562,16.62,685182,0
1994-03-23,16.648,16.975,16.648,16.946,706924,0
1994-03-24,16.946,16.946,16.562,16.62,813945,0
1994-03-25,16.62,16.62,16.533,16.533,762105,0
1994-03-28,16.59,16.765,16.382,16.439,829412,0
1994-03-29,16.469,16.562,16.197,16.353,1029238,0
1994-03-30,16.197,16.226,15.904,15.904,1231156,0
1994-03-31,15.971,15.971,15.605,15.933,952320,0
1994-04-04,15.663,15.875,15.663,15.788,1512928,0
1994-04-05,16.027,16.14,15.971,15.971,907168,0
1994-04-06,15.971,16.055,15.875,16.055,1393778,0
1994-04-07,16.055,16.084,15.692,15.933,795131,0
1994-04-08,15.999,15.999,15.49,15.519,1079820,0
1994-04-11,15.451,15.451,15.393,15.451,1247461,0
1994-04-12,15.49,15.73,15.041,15.73,1459830,0
1994-04-13,16.084,16.735,16.084,16.62,2166753,0
1994-04-14,16.676,17.213,16.648,16.946,1900873,0
1994-04-15,16.887,17.004,16.887,16.917,629166,0
1994-04-18,16.975,17.042,16.735,16.858,1544277,0
1994-04-19,16.917,17.127,16.887,16.887,1774621,0
1994-04-20,16.946,17.004,16.858,16.917,811435,0
1994-04-21,16.975,17.185,16.975,17.068,682676,0
1994-04-22,17.042,17.213,17.004,17.156,314375,0
1994-04-25,17.097,17.605,17.097,17.54,482845,0
1994-04-26,17.605,17.634,17.482,17.605,1155490,0
1994-04-28,17.51,17.75,17.424,17.72,739533,0
1994-04-29,17.662,18.257,17.578,18.172,1370369,0
1994-05-02,18.172,18.172,17.96,18.172,677241,0
1994-05-03,18.172,18.524,18.075,18.465,773394,0
1994-05-04,18.408,18.408,18.257,18.379,362031,0
1994-05-05,18.313,18.437,17.931,17.931,602830,0
1994-05-06,17.873,17.873,17.634,17.692,382930,0
1994-05-09,17.634,17.634,17.54,17.578,906752,0
1994-05-10,17.51,17.54,17.424,17.452,419302,0
1994-05-11,17.452,17.482,17.281,17.281,766283,0
1994-05-12,17.097,17.394,17.097,17.156,581509,0
1994-05-13,17.185,17.281,17.042,17.042,465705,0
1994-05-16,17.042,17.185,17.042,17.127,1270453,0
1994-05-17,17.068,17.213,17.068,17.185,692291,0
1994-05-18,17.185,17.72,17.185,17.605,506256,0
1994-05-19,17.54,17.873,17.51,17.873,1039272,0
1994-05-20,17.815,17.815,17.72,17.815,619968,0
1994-05-23,17.777,17.873,17.777,17.845,710685,0
1994-05-24,17.777,17.873,17.692,17.873,598228,0
1994-05-25,17.815,17.931,17.777,17.903,348654,0
1994-05-26,17.873,17.96,17.873,17.96,311447,0
1994-05-27,17.903,18.227,17.873,18.227,303084,0
1994-05-31,18.172,18.227,18.046,18.227,601574,0
1994-06-01,18.172,18.172,17.989,18.016,586526,0
1994-06-02,17.989,17.989,17.815,17.815,553915,0
1994-06-03,17.845,18.075,17.815,18.046,699397,0
1994-06-06,18.046,18.075,17.989,18.046,420557,0
1994-06-07,18.046,18.075,17.989,18.046,681838,0
1994-06-08,18.016,18.465,18.016,18.351,760435,0
1994-06-09,18.313,18.379,18.115,18.143,380008,0
1994-06-10,18.075,18.115,17.989,17.989,427246,0
1994-06-13,17.989,18.172,17.989,18.143,608263,0
1994-06-14,18.143,18.408,18.143,18.408,1035508,0
1994-06-15,18.379,18.82,18.283,18.313,1039272,0
1994-06-16,18.257,19.241,18.172,19.241,1023384,0
1994-06-17,19.184,19.213,18.65,18.679,2135815,0
1994-06-20,18.679,18.918,18.581,18.735,772556,0
1994-06-21,18.524,18.553,17.845,17.845,2594418,0
1994-06-22,17.845,18.227,17.845,18.046,962354,0
1994-06-23,18.115,18.2,17.873,18.115,516709,0
1994-06-24,18.075,18.075,17.75,17.873,1354897,0
1994-06-27,17.75,17.989,17.72,17.845,578583,0
1994-06-28,17.72,17.777,17.54,17.634,609517,0
1994-06-29,17.634,17.777,17.578,17.72,948975,0
1994-06-30,17.75,17.873,17.634,17.815,489120,0
1994-07-01,18.115,18.227,17.815,17.815,1229902,0
1994-07-05,17.873,17.931,17.662,17.75,1226139,0
1994-07-06,17.75,17.75,17.3,17.338,1678888,0
1994-07-07,17.394,17.634,17.366,17.452,1184337,0
1994-07-08,17.394,17.394,16.975,17.004,1736159,0
1994-07-11,16.946,16.946,16.62,16.62,1658403,0
1994-07-12,16.62,16.62,16.412,16.412,929326,0
1994-07-13,16.439,16.562,16.353,16.353,723225,0
1994-07-14,16.412,16.735,16.412,16.648,755833,0
1994-07-15,16.676,16.706,16.59,16.706,637524,0
1994-07-18,16.735,16.765,16.59,16.676,933921,0
1994-07-19,16.803,16.831,16.676,16.803,544718,0
1994-07-20,16.803,16.946,16.506,16.506,316882,0
1994-07-21,16.533,16.533,16.439,16.439,310194,0
1994-07-22,16.506,16.858,16.439,16.858,295977,0
1994-07-25,16.765,16.765,16.506,16.533,458599,0
1994-07-26,16.533,16.533,16.265,16.265,271734,0
1994-07-27,16.226,16.226,16.055,16.055,396306,0
1994-07-28,16.084,16.14,15.999,16.055,793457,0
1994-07-29,16.055,16.112,15.846,15.846,960261,0
1994-08-01,15.788,15.817,15.129,15.254,2196016,0
1994-08-02,15.49,15.788,15.071,15.634,2447682,0
1994-08-03,15.788,16.265,15.788,16.168,1442271,0
1994-08-04,16.14,16.295,15.933,16.084,934758,0
1994-08-05,16.027,16.084,15.904,15.999,1219033,0
1994-08-08,15.999,15.999,15.758,15.758,385441,0
1994-08-09,15.788,15.788,15.663,15.692,724897,0
1994-08-10,15.758,15.758,15.576,15.663,432263,0
1994-08-11,15.634,15.634,15.311,15.338,903403,0
1994-08-12,15.451,15.846,15.451,15.788,548900,0
1994-08-15,15.758,16.055,15.758,15.999,663863,0
1994-08-16,16.168,16.506,16.168,16.382,1706893,0
1994-08-17,16.469,16.562,16.469,16.506,1550128,0
1994-08-18,16.506,16.533,16.412,16.439,542627,0
1994-08-19,16.506,16.506,16.412,16.469,468217,0
1994-08-22,16.439,16.439,16.412,16.412,461945,0
1994-08-23,16.439,16.506,16.412,16.506,647977,0
1994-08-24,16.506,16.975,16.469,16.803,431009,0
1994-08-25,16.803,16.831,16.62,16.62,1087768,0
1994-08-26,16.648,16.648,16.533,16.648,759600,0
1994-08-29,16.676,16.735,16.62,16.62,974474,0
1994-08-30,16.676,16.706,16.59,16.676,423483,0
1994-08-31,16.735,17.042,16.735,16.887,976982,0
1994-09-01,16.887,16.917,16.803,16.831,576074,0
1994-09-02,16.887,16.917,16.803,16.803,768794,0
1994-09-06,16.831,16.858,16.803,16.858,591960,0
1994-09-07,16.831,16.887,16.803,16.831,705251,0
1994-09-08,16.858,16.858,16.765,16.831,673896,0
1994-09-09,16.765,16.765,16.506,16.506,585272,0
1994-09-12,16.506,16.506,16.265,16.265,267970,0
1994-09-13,16.323,16.562,16.226,16.439,638362,0
1994-09-14,16.469,16.735,16.412,16.735,1017533,0
1994-09-15,16.946,17.185,15.73,16.14,6192572,0
1994-09-16,16.14,16.265,15.875,15.875,2446847,0
1994-09-19,15.999,15.999,15.365,15.365,1452726,0
1994-09-20,15.365,15.393,14.238,14.294,8708396,0
1994-09-21,14.391,14.505,14.179,14.294,7042887,0
1994-09-22,14.391,14.774,14.391,14.687,2674264,0
1994-09-23,14.774,14.832,14.42,14.593,1872026,0
1994-09-26,14.659,14.744,14.629,14.687,1109087,0
1994-09-27,14.687,14.858,14.687,14.687,584433,0
1994-09-28,14.716,14.953,14.593,14.953,1142529,0
1994-09-29,15.129,15.129,14.716,14.832,1357407,0
1994-09-30,14.886,14.886,14.716,14.744,890864,0
1994-10-03,14.803,14.803,14.564,14.593,1845270,0
1994-10-04,14.564,14.593,13.998,13.998,3276256,0
1994-10-05,13.883,14.294,13.673,14.294,1453977,0
1994-10-06,14.477,14.593,14.294,14.534,992868,0
1994-10-07,14.564,15.012,14.477,14.983,941447,0
1994-10-10,14.953,15.099,14.886,15.071,771303,0
1994-10-11,15.226,15.311,15.196,15.226,1416350,0
1994-10-12,15.254,15.451,15.196,15.365,666370,0
1994-10-13,15.49,15.692,15.284,15.284,771303,0
1994-10-14,15.284,15.284,15.129,15.226,805998,0
1994-10-17,15.226,15.226,15.129,15.167,397983,0
1994-10-18,15.129,15.129,14.924,15.041,1032584,0
1994-10-19,15.129,15.692,15.09,15.634,1503725,0
1994-10-20,15.576,15.576,15.393,15.451,789698,0
1994-10-21,15.393,15.422,15.071,15.167,1089437,0
1994-10-24,15.167,15.167,14.716,14.744,1732817,0
1994-10-25,14.687,14.716,14.42,14.42,933921,0
1994-10-26,14.448,14.448,14.056,14.179,1180154,0
1994-10-27,14.179,14.179,13.883,14.122,1192692,0
1994-10-28,14.179,14.629,14.179,14.593,2067255,0
1994-10-31,14.593,14.659,14.42,14.477,826483,0
1994-11-01,14.42,14.42,14.391,14.391,356596,0
1994-11-02,14.353,14.391,14.267,14.294,843205,0
1994-11-03,14.294,14.42,14.294,14.323,627076,0
1994-11-04,14.323,14.391,14.151,14.179,514618,0
1994-11-07,14.238,14.323,14.179,14.179,729078,0
1994-11-08,14.122,14.151,13.941,13.998,974474,0
1994-11-09,14.056,14.179,13.941,14.056,811851,0
1994-11-10,14.122,14.122,13.998,13.998,382096,0
1994-11-11,14.056,14.093,13.912,13.912,290547,0
1994-11-14,13.969,14.391,13.912,14.353,1181826,0
1994-11-15,14.353,14.42,14.093,14.209,1290517,0
1994-11-16,14.179,14.209,14.093,14.151,548063,0
1994-11-17,14.093,14.151,13.998,14.122,1052230,0
1994-11-18,14.294,14.323,14.209,14.209,1061427,0
1994-11-21,14.238,14.448,14.209,14.391,757508,0
1994-11-22,14.323,14.448,14.294,14.323,593213,0
1994-11-23,14.267,14.267,13.758,13.758,751235,0
1994-11-25,13.701,13.855,13.701,13.788,215713,0
1994-11-28,13.817,13.817,13.433,13.462,931413,0
1994-11-29,13.521,13.673,13.462,13.647,1337759,0
1994-11-30,13.788,13.788,13.521,13.559,502496,0
1994-12-01,13.559,13.559,13.404,13.404,425990,0
1994-12-02,13.346,13.433,13.224,13.317,675987,0
1994-12-05,13.278,13.462,13.278,13.278,805582,0
1994-12-06,13.278,13.278,13.139,13.224,785934,0
1994-12-07,13.251,13.317,13.251,13.278,964860,0
1994-12-08,13.346,13.346,12.841,12.841,966534,0
1994-12-09,12.869,13.082,12.744,12.869,774228,0
1994-12-12,12.927,13.195,12.927,13.195,1060175,0
1994-12-13,13.195,13.317,13.043,13.11,773394,0
1994-12-14,13.166,13.701,13.166,13.617,1877466,0
1994-12-15,13.617,13.788,13.617,13.617,797637,0
1994-12-16,13.788,13.788,13.579,13.673,1844854,0
1994-12-19,13.647,13.912,13.617,13.855,460690,0
1994-12-20,13.883,14.027,13.883,14.027,399235,0
1994-12-21,13.998,14.209,13.998,14.056,545555,0
1994-12-22,14.056,14.093,13.941,13.941,421393,0
1994-12-23,13.969,14.238,13.941,14.151,537613,0
1994-12-27,14.209,14.238,14.179,14.238,340296,0
1994-12-28,14.238,14.238,14.122,14.238,393805,0
1994-12-29,14.209,14.323,14.209,14.294,284275,0
1994-12-30,14.323,14.42,14.294,14.353,414286,0
1995-01-03,14.353,14.42,14.267,14.391,691038,0
1995-01-04,14.391,14.391,14.267,14.353,785093,0
1995-01-05,14.353,14.534,14.353,14.505,622475,0
1995-01-06,14.505,14.534,14.448,14.477,435189,0
1995-01-09,14.505,14.534,14.42,14.534,330680,0
1995-01-10,14.505,14.716,14.477,14.505,623313,0
1995-01-11,14.534,14.564,14.391,14.391,687690,0
1995-01-12,14.448,14.448,14.267,14.294,483265,0
1995-01-13,14.353,14.534,14.267,14.534,1239100,0
1995-01-16,14.564,14.687,14.534,14.687,470308,0
1995-01-17,14.716,14.924,14.687,14.886,680168,0
1995-01-18,14.924,15.041,14.924,15.041,892118,0
1995-01-19,15.041,15.196,15.012,15.099,1075226,0
1995-01-20,15.071,15.071,14.744,14.886,1397120,0
1995-01-23,14.716,14.886,14.716,14.803,804745,0
1995-01-24,14.858,14.858,14.629,14.659,232019,0
1995-01-25,14.593,15.099,14.593,14.953,318137,0
1995-01-26,14.953,14.953,14.593,14.593,324826,0
1995-01-27,14.687,14.774,14.629,14.659,458599,0
1995-01-30,14.744,14.886,14.687,14.774,298488,0
1995-01-31,14.774,14.774,14.448,14.477,715701,0
1995-02-01,14.477,14.744,14.42,14.477,420138,0
1995-02-02,14.534,14.803,14.534,14.803,442717,0
1995-02-03,14.803,14.924,14.774,14.774,854495,0
1995-02-06,14.832,14.858,14.593,14.659,345727,0
1995-02-07,14.716,14.716,14.534,14.564,178925,0
1995-02-08,14.564,14.593,14.391,14.391,405092,0
1995-02-09,14.391,14.534,14.323,14.448,1564344,0
1995-02-10,14.448,14.803,14.42,14.774,1086930,0
1995-02-13,15.012,15.338,14.924,15.338,1565178,0
1995-02-14,15.284,15.338,14.924,14.953,755833,0
1995-02-15,15.012,15.071,14.886,14.953,1140443,0
1995-02-16,15.012,15.012,14.774,14.886,478667,0
1995-02-17,14.924,15.012,14.886,14.886,429338,0
1995-02-21,14.983,14.983,14.832,14.924,486194,0
1995-02-22,14.886,14.953,14.774,14.953,936849,0
1995-02-23,14.983,15.549,14.983,15.549,1057665,0
1995-02-24,15.605,15.788,15.284,15.338,702327,0
1995-02-27,15.576,15.605,15.338,15.422,979907,0
1995-02-28,15.451,15.549,15.393,15.519,316047,0
1995-03-01,15.422,15.422,15.167,15.167,844464,0
1995-03-02,15.226,15.311,14.983,15.099,1356573,0
1995-03-03,15.041,15.099,14.924,14.953,466542,0
1995-03-06,14.953,14.953,14.832,14.924,506256,0
1995-03-07,14.886,14.886,14.744,14.832,515873,0
1995-03-08,14.886,14.886,14.774,14.774,381683,0
1995-03-09,14.774,14.803,14.716,14.744,427246,0
1995-03-10,14.774,14.983,14.716,14.983,360776,0
1995-03-13,14.983,15.605,14.983,15.605,867453,0
1995-03-14,15.788,15.933,15.663,15.933,976565,0
1995-03-15,15.904,15.933,15.393,15.758,2957704,0
1995-03-16,15.605,15.692,15.549,15.663,802235,0
1995-03-17,15.663,15.663,15.605,15.663,657175,0
1995-03-20,15.663,15.817,15.634,15.817,845717,0
1995-03-21,15.663,15.788,15.393,15.49,704835,0
1995-03-22,15.49,15.692,15.393,15.692,415959,0
1995-03-23,15.634,15.692,15.576,15.605,399235,0
1995-03-24,15.605,15.788,15.605,15.634,335275,0
1995-03-27,15.634,16.197,15.605,16.197,857005,0
1995-03-28,16.168,16.412,16.112,16.382,593213,0
1995-03-29,16.382,16.648,16.197,16.226,1017114,0
1995-03-30,16.226,16.439,16.14,16.353,495804,0
1995-03-31,16.168,16.323,16.112,16.112,598228,0
1995-04-03,16.112,16.112,15.817,15.817,981583,0
1995-04-04,15.846,16.323,15.846,16.226,1005410,0
1995-04-05,16.168,16.197,16.112,16.168,196067,0
1995-04-06,16.226,16.533,16.226,16.533,421812,0
1995-04-07,16.469,16.62,16.323,16.59,581926,0
1995-04-10,16.533,16.62,16.506,16.533,456091,0
1995-04-11,16.469,16.667,16.469,16.59,675987,0
1995-04-12,16.533,16.59,16.412,16.562,760851,0
1995-04-13,16.562,16.59,16.506,16.506,568964,0
1995-04-17,16.506,16.533,16.265,16.265,307687,0
1995-04-18,16.323,16.382,16.295,16.323,377082,0
1995-04-19,16.382,16.439,16.295,16.323,1066864,0
1995-04-20,16.323,16.323,16.168,16.168,563113,0
1995-04-21,16.197,16.197,16.112,16.14,727822,0
1995-04-24,16.084,16.112,16.027,16.055,711522,0
1995-04-25,16.055,16.055,15.817,15.933,775902,0
1995-04-26,15.875,16.084,15.817,16.084,629582,0
1995-04-27,16.055,16.168,15.904,16.168,594888,0
1995-04-28,16.168,16.226,15.971,16.197,308521,0
1995-05-01,16.226,16.265,16.084,16.168,329423,0
1995-05-02,16.168,16.168,15.933,15.999,756254,0
1995-05-03,15.999,16.112,15.73,15.73,1481986,0
1995-05-04,15.788,15.788,15.365,15.365,1090691,0
1995-05-05,15.365,15.365,14.687,14.953,2243674,0
1995-05-08,15.129,15.129,14.953,15.012,967369,0
1995-05-09,15.099,15.129,14.886,15.071,642122,0
1995-05-10,15.071,15.071,14.803,14.803,612859,0
1995-05-11,14.858,14.858,14.629,14.832,972803,0
1995-05-12,14.803,15.041,14.803,15.012,984509,0
1995-05-15,15.012,15.041,14.924,15.012,851568,0
1995-05-16,15.071,15.099,15.012,15.012,244140,0
1995-05-17,15.012,15.012,14.832,14.953,914274,0
1995-05-18,14.924,15.099,14.832,14.832,720300,0
1995-05-19,14.687,14.716,14.659,14.687,670134,0
1995-05-22,14.716,14.832,14.564,14.832,809763,0
1995-05-23,14.832,15.012,14.629,14.716,736607,0
1995-05-24,14.659,14.716,14.122,14.42,1768770,0
1995-05-25,14.391,14.391,14.238,14.353,1467771,0
1995-05-26,14.353,14.659,14.294,14.477,616624,0
1995-05-30,14.505,14.505,14.294,14.323,1011261,0
1995-05-31,14.323,14.323,14.209,14.267,1390014,0
1995-06-01,14.238,14.238,13.941,14.122,2265829,0
1995-06-02,14.056,14.122,13.998,14.122,1260840,0
1995-06-05,14.179,14.238,13.998,14.093,1314346,0
1995-06-06,14.093,14.122,13.969,13.998,881666,0
1995-06-07,14.027,14.122,13.998,14.056,1094034,0
1995-06-08,14.122,14.294,14.056,14.209,1680559,0
1995-06-09,14.238,14.353,14.122,14.294,1120791,0
1995-06-12,14.294,14.564,14.294,14.564,1565596,0
1995-06-13,14.629,14.953,14.593,14.924,1762501,0
1995-06-14,14.774,14.983,14.774,14.983,2137489,0
1995-06-15,14.983,14.983,14.886,14.886,1134588,0
1995-06-16,14.534,14.659,14.534,14.659,2417582,0
1995-06-19,14.716,14.803,14.323,14.505,978655,0
1995-06-20,14.505,14.505,14.179,14.267,1050138,0
1995-06-21,14.267,14.716,14.238,14.629,2989056,0
1995-06-22,14.744,14.886,14.593,14.886,1050978,0
1995-06-23,14.832,14.832,14.687,14.774,1155490,0
1995-06-26,14.803,14.886,14.716,14.716,863691,0
1995-06-27,14.687,14.858,14.659,14.716,1643355,0
1995-06-28,14.716,14.803,14.629,14.744,1262509,0
1995-06-29,14.744,14.744,14.477,14.534,987433,0
1995-06-30,14.179,14.534,14.056,14.477,2401280,0
1995-07-03,14.534,14.659,14.477,14.629,591121,0
1995-07-05,14.629,14.687,14.353,14.687,1262509,0
1995-07-06,14.858,15.365,14.858,15.311,1473628,0
1995-07-07,15.311,15.365,15.041,15.338,1516262,0
1995-07-10,15.365,15.875,15.365,15.692,1347375,0
1995-07-11,15.451,15.595,15.311,15.338,791786,0
1995-07-12,15.422,15.49,15.099,15.311,1141694,0
1995-07-13,15.338,15.692,15.254,15.692,885850,0
1995-07-14,15.634,15.634,15.284,15.311,323151,0
1995-07-17,15.254,15.254,15.129,15.196,573982,0
1995-07-18,15.129,15.167,14.953,14.983,435189,0
1995-07-19,14.924,15.012,14.477,14.744,1001230,0
1995-07-20,14.716,14.803,14.564,14.774,1355318,0
1995-07-21,15.196,15.605,15.196,15.365,2474856,0
1995-07-24,15.365,15.365,14.983,15.129,857005,0
1995-07-25,15.071,15.451,15.071,15.422,1268360,0
1995-07-26,15.422,15.663,15.393,15.576,1577301,0
1995-07-27,15.576,16.14,15.549,16.112,1620780,0
1995-07-28,16.084,16.14,15.933,16.14,1277143,0
1995-07-31,16.14,16.168,15.999,16.084,717375,0
1995-08-01,16.14,16.14,15.999,16.084,719880,0
1995-08-02,16.112,16.14,15.971,16.055,844044,0
1995-08-03,16.055,16.412,15.999,16.382,636273,0
1995-08-04,16.439,16.648,16.439,16.562,610770,0
1995-08-07,16.59,17.004,16.59,17.004,1314766,0
1995-08-08,17.068,17.366,17.068,17.338,1007082,0
1995-08-09,17.281,17.394,17.042,17.394,1229483,0
1995-08-10,17.338,17.72,17.3,17.634,1476968,0
1995-08-11,17.634,17.692,17.452,17.54,1285503,0
1995-08-14,17.482,17.54,17.394,17.51,504169,0
1995-08-15,17.51,17.72,17.482,17.634,693127,0
1995-08-16,17.578,17.634,17.424,17.634,501660,0
1995-08-17,17.578,17.989,17.482,17.96,670134,0
1995-08-18,17.931,17.931,17.54,17.54,614534,0
1995-08-21,17.54,17.75,17.51,17.51,360776,0
1995-08-22,17.452,17.662,17.281,17.662,493714,0
1995-08-23,17.662,17.72,16.975,16.975,715701,0
1995-08-24,17.004,17.097,16.831,17.068,1040525,0
1995-08-25,17.068,17.156,17.068,17.097,392549,0
1995-08-28,17.127,17.127,17.068,17.127,354506,0
1995-08-29,17.127,17.185,17.068,17.185,482845,0
1995-08-30,17.185,17.281,17.097,17.127,604918,0
1995-08-31,17.097,17.185,17.068,17.097,337786,0
1995-09-01,16.975,17.097,16.946,17.097,399235,0
1995-09-05,17.097,17.578,17.097,17.338,535104,0
1995-09-06,17.424,17.72,17.424,17.662,472398,0
1995-09-07,17.634,17.72,17.482,17.482,296400,0
1995-09-08,17.578,17.692,17.424,17.634,347398,0
1995-09-11,17.72,17.72,17.394,17.394,461945,0
1995-09-12,17.366,17.366,17.243,17.243,459855,0
1995-09-13,17.213,17.3,17.156,17.3,465705,0
1995-09-14,17.338,17.692,17.338,17.54,403835,0
1995-09-15,18.408,19.06,18.379,19.03,3316805,0
1995-09-18,18.888,19.06,18.679,19.001,1631647,0
1995-09-19,19.06,19.51,19.06,19.386,1330652,0
1995-09-20,19.358,19.567,19.329,19.539,1177645,0
1995-09-21,19.481,19.75,19.422,19.567,1460666,0
1995-09-22,19.422,19.539,19.358,19.422,1023384,0
1995-09-25,19.51,19.75,19.481,19.692,1318949,0
1995-09-26,19.721,20.015,19.664,19.892,796384,0
1995-09-27,19.779,19.779,19.358,19.451,882502,0
1995-09-28,19.422,19.835,19.422,19.664,1043869,0
1995-09-29,19.625,19.957,19.596,19.779,1005410,0
1995-10-02,19.835,19.863,19.75,19.863,704835,0
1995-10-03,19.807,19.807,19.625,19.692,770884,0
1995-10-04,19.664,19.692,19.539,19.692,896298,0
1995-10-05,19.664,20.015,19.567,19.596,1919683,0
1995-10-06,19.539,19.539,19.299,19.422,588614,0
1995-10-09,19.358,19.358,19.001,19.06,839443,0
1995-10-10,18.82,19.145,18.791,19.06,895043,0
1995-10-11,18.973,19.06,18.973,19.001,990361,0
1995-10-12,19.001,19.145,19.001,19.06,930161,0
1995-10-13,19.126,19.329,19.126,19.271,1637499,0
1995-10-16,19.271,19.329,19.213,19.271,764195,0
1995-10-17,19.299,19.358,19.241,19.271,629582,0
1995-10-18,19.386,19.539,19.358,19.451,962768,0
1995-10-19,19.451,19.451,19.241,19.271,903825,0
1995-10-20,19.241,19.358,19.241,19.358,699397,0
1995-10-23,19.271,19.271,19.03,19.241,649233,0
1995-10-24,19.271,20.131,19.241,19.986,1360753,0
1995-10-25,19.957,19.986,19.422,19.451,937267,0
1995-10-26,19.422,19.567,19.329,19.451,1187676,0
1995-10-27,19.451,19.539,19.329,19.358,679332,0
1995-10-30,19.184,19.721,19.184,19.692,509604,0
1995-10-31,19.692,19.692,19.539,19.567,772556,0
1995-11-01,19.51,19.539,19.358,19.51,249575,0
1995-11-02,19.539,20.496,19.51,20.496,795131,0
1995-11-03,20.372,20.372,20.103,20.227,698145,0
1995-11-06,20.073,20.4,20.045,20.315,1165940,0
1995-11-07,20.315,20.315,20.103,20.16,1007920,0
1995-11-08,20.103,20.103,19.863,19.892,435189,0
1995-11-09,19.835,19.957,19.692,19.957,580253,0
1995-11-10,19.863,19.986,19.807,19.92,398400,0
1995-11-13,19.957,19.986,19.625,19.664,680583,0
1995-11-14,19.358,19.358,18.764,18.918,1259166,0
1995-11-15,18.918,18.918,18.524,18.581,845297,0
1995-11-16,18.581,18.791,18.524,18.524,1038435,0
1995-11-17,18.611,19.06,18.581,18.946,910512,0
1995-11-20,18.888,19.087,18.707,18.888,2145848,0
1995-11-21,18.82,18.82,18.408,18.465,972803,0
1995-11-22,18.437,18.611,18.408,18.495,261280,0
1995-11-24,18.553,18.581,18.495,18.581,118723,0
1995-11-27,18.465,18.581,18.379,18.524,1323547,0
1995-11-28,18.524,18.524,18.143,18.2,940610,0
1995-11-29,18.172,18.2,17.96,17.989,754581,0
1995-11-30,17.989,18.313,17.75,17.75,1467771,0
1995-12-01,17.931,18.257,17.931,18.143,893376,0
1995-12-04,18.2,18.581,18.172,18.553,596556,0
1995-12-05,18.581,19.299,18.553,19.241,1686414,0
1995-12-06,19.241,19.451,19.03,19.126,832754,0
1995-12-07,19.213,19.213,19.001,19.03,583178,0
1995-12-08,19.06,19.241,19.06,19.126,571055,0
1995-12-11,19.06,19.184,19.001,19.06,1210256,0
1995-12-12,19.087,19.145,19.03,19.126,234526,0
1995-12-13,19.03,19.692,19.03,19.451,710685,0
1995-12-14,18.581,18.611,18.2,18.2,2686806,0
1995-12-15,18.2,18.227,17.873,17.903,2140414,0
1995-12-18,17.692,17.692,17.156,17.156,2453536,0
1995-12-19,17.213,17.394,17.185,17.394,1257494,0
1995-12-20,17.424,17.482,17.185,17.213,1581484,0
1995-12-21,17.213,17.3,16.323,16.469,2834378,0
1995-12-22,17.097,17.3,16.706,16.735,2000786,0
1995-12-26,16.706,16.858,16.562,16.706,969460,0
1995-12-27,16.735,16.887,16.62,16.648,1094871,0
1995-12-28,16.735,16.735,16.469,16.562,2092338,0
1995-12-29,16.648,17.605,16.648,17.605,837358,0
1996-01-02,17.482,17.578,17.3,17.51,682676,0
1996-01-03,17.578,17.989,17.578,17.662,795547,0
1996-01-04,18.075,18.2,17.873,18.046,878740,0
1996-01-05,17.989,17.989,17.75,17.845,635018,0
1996-01-08,17.873,18.016,17.873,18.016,257519,0
1996-01-09,18.046,18.046,17.51,17.72,731591,0
1996-01-10,17.777,17.845,17.338,17.338,589032,0
1996-01-11,17.366,17.424,17.097,17.424,941864,0
1996-01-12,17.366,17.394,17.127,17.394,1077733,0
1996-01-15,17.068,17.185,16.59,16.62,1149635,0
1996-01-16,16.735,16.735,15.933,16.562,1734907,0
1996-01-17,16.59,16.676,16.439,16.533,581509,0
1996-01-18,16.59,16.62,16.469,16.59,449406,0
1996-01-19,16.562,16.858,16.562,16.706,1109087,0
1996-01-22,16.735,16.858,16.62,16.831,683094,0
1996-01-23,16.887,17.243,16.765,16.975,636273,0
1996-01-24,17.042,17.127,16.858,17.097,406760,0
1996-01-25,17.042,17.243,17.004,17.004,640035,0
1996-01-26,17.068,17.127,16.917,16.946,727822,0
1996-01-29,16.946,17.042,16.735,16.765,272569,0
1996-01-30,16.858,16.917,16.562,16.803,648815,0
1996-01-31,16.917,18.172,16.917,18.143,1351552,0
1996-02-01,18.075,18.2,17.903,17.989,872052,0
1996-02-02,17.931,18.227,17.903,17.989,543465,0
1996-02-05,17.989,17.989,17.578,17.605,672222,0
1996-02-06,17.605,17.989,17.578,17.873,1103232,0
1996-02-07,17.96,18.046,17.903,17.931,345727,0
1996-02-08,17.931,18.679,17.931,18.465,747890,0
1996-02-09,18.465,18.465,18.143,18.2,1271286,0
1996-02-12,18.016,18.143,17.873,18.115,820216,0
1996-02-13,18.046,18.2,17.989,18.046,1421367,0
1996-02-14,18.115,18.257,18.046,18.046,1021713,0
1996-02-15,18.115,18.2,17.578,17.605,502915,0
1996-02-16,17.605,17.605,17.394,17.394,729498,0
1996-02-20,17.394,17.634,17.127,17.54,463198,0
1996-02-21,17.54,18.075,17.54,18.008,633762,0
1996-02-22,18.075,18.524,18.075,18.495,884592,0
1996-02-23,18.465,18.581,18.016,18.143,607007,0
1996-02-26,18.075,18.075,17.815,17.845,1714842,0
1996-02-27,17.777,17.96,17.75,17.815,492047,0
1996-02-28,17.845,18.115,17.578,17.578,523817,0
1996-02-29,17.578,17.931,17.578,17.634,766283,0
1996-03-01,17.72,17.72,17.366,17.662,1062266,0
1996-03-04,17.72,18.172,17.72,17.815,604081,0
1996-03-05,17.777,17.989,17.72,17.96,1012933,0
1996-03-06,18.016,18.075,17.634,17.692,353253,0
1996-03-07,17.692,17.692,17.213,17.338,1488676,0
1996-03-08,17.281,17.3,16.706,16.803,1396706,0
1996-03-11,16.803,17.605,16.706,17.3,556423,0
1996-03-12,17.243,17.452,17.097,17.366,591121,0
1996-03-13,17.366,17.54,17.3,17.482,349489,0
1996-03-14,17.482,17.578,17.042,17.156,875813,0
1996-03-15,16.803,17.213,16.412,16.676,3239051,0
1996-03-18,16.706,17.004,16.706,16.858,950228,0
1996-03-19,17.097,17.281,16.946,17.004,874142,0
1996-03-20,17.042,17.042,16.831,16.946,477413,0
1996-03-21,17.097,17.097,16.765,16.858,641286,0
1996-03-22,16.887,17.042,16.831,17.042,787188,0
1996-03-25,17.068,17.068,16.735,16.803,983673,0
1996-03-26,16.765,16.887,16.765,16.831,976982,0
1996-03-27,16.831,16.831,16.59,16.59,751654,0
1996-03-28,16.62,17.042,16.62,17.004,855749,0
1996-03-29,17.185,17.281,16.648,16.648,1309750,0
1996-04-01,16.735,17.127,16.735,17.127,770047,0
1996-04-02,17.127,17.281,17.004,17.213,1090275,0
1996-04-03,17.185,17.452,17.127,17.366,725731,0
1996-04-04,17.424,17.96,17.394,17.692,638362,0
1996-04-08,17.452,17.452,17.097,17.127,687272,0
1996-04-09,17.127,17.482,17.097,17.366,469469,0
1996-04-10,17.366,17.51,17.243,17.281,447316,0
1996-04-11,17.243,17.338,17.042,17.068,643378,0
1996-04-12,17.068,17.3,17.068,17.097,264630,0
1996-04-15,17.156,17.96,17.156,17.873,1124974,0
1996-04-16,17.931,18.172,17.777,17.903,629582,0
1996-04-17,17.845,17.903,17.777,17.845,265041,0
1996-04-18,17.903,18.283,17.903,18.115,556423,0
1996-04-19,18.143,18.172,17.931,18.115,487449,0
1996-04-22,18.115,18.408,17.989,18.172,508768,0
1996-04-23,18.172,18.2,17.777,18.016,389205,0
1996-04-24,18.408,18.946,18.408,18.849,1278816,0
1996-04-25,18.918,19.422,18.918,19.422,1040525,0
1996-04-26,19.539,19.664,19.213,19.451,1165940,0
1996-04-29,19.386,19.386,19.184,19.299,1011679,0
1996-04-30,19.241,19.271,18.973,19.241,753743,0
1996-05-01,19.184,19.184,18.973,19.06,339874,0
1996-05-02,18.946,18.946,18.611,18.849,518800,0
1996-05-03,18.791,18.849,18.351,18.553,527162,0
1996-05-06,18.524,18.524,18.379,18.524,423903,0
1996-05-07,18.524,18.611,18.408,18.408,405510,0
1996-05-08,18.437,18.437,18.283,18.437,408436,0
1996-05-09,18.437,18.735,18.437,18.581,581509,0
1996-05-10,18.65,18.735,18.581,18.735,505423,0
1996-05-13,18.735,18.82,18.735,18.82,550571,0
1996-05-14,18.888,18.888,18.465,18.679,484521,0
1996-05-15,18.791,19.213,18.764,19.145,996212,0
1996-05-16,19.06,19.213,18.973,19.087,382930,0
1996-05-17,19.184,19.241,19.145,19.145,501660,0
1996-05-20,19.184,19.386,19.06,19.271,347398,0
1996-05-21,19.329,19.451,19.271,19.358,272569,0
1996-05-22,19.358,19.481,19.329,19.358,471143,0
1996-05-23,19.422,19.422,18.888,19.03,669713,0
1996-05-24,19.087,19.241,19.087,19.126,294726,0
1996-05-28,19.06,19.087,18.351,18.379,629582,0
1996-05-29,18.553,18.735,18.379,18.408,462366,0
1996-05-30,18.437,18.553,18.351,18.437,335275,0
1996-05-31,18.408,18.437,18.115,18.257,225330,0
1996-06-03,18.257,18.437,18.143,18.313,204005,0
1996-06-04,18.437,18.437,18.283,18.313,514618,0
1996-06-05,18.379,18.495,18.257,18.495,347398,0
1996-06-06,18.553,18.764,18.524,18.524,465705,0
1996-06-07,18.227,18.313,17.96,18.257,681419,0
1996-06-10,18.313,18.581,18.227,18.257,364539,0
1996-06-11,18.257,18.553,18.257,18.437,681838,0
1996-06-12,18.408,19.001,18.408,18.791,734095,0
1996-06-13,18.791,18.888,18.791,18.82,430590,0
1996-06-14,18.82,18.918,18.82,18.849,441043,0
1996-06-17,18.82,18.888,18.735,18.791,477413,0
1996-06-18,18.764,19.184,18.735,18.849,802655,0
1996-06-19,18.791,18.918,18.65,18.849,494967,0
1996-06-20,18.849,19.241,18.82,19.241,686437,0
1996-06-21,19.241,19.481,19.184,19.422,1022131,0
1996-06-24,19.422,19.51,19.358,19.422,561021,0
1996-06-25,19.422,19.451,19.329,19.422,1714842,0
1996-06-26,19.358,19.481,19.213,19.241,574816,0
1996-06-27,19.145,19.386,19.126,19.358,482011,0
1996-06-28,19.386,19.567,19.329,19.539,943958,0
1996-07-01,19.481,19.957,19.451,19.779,888353,0
1996-07-02,19.721,19.807,19.51,19.664,1437671,0
1996-07-03,19.721,19.863,19.721,19.807,838193,0
1996-07-05,19.75,19.75,19.329,19.329,186033,0
1996-07-08,19.241,19.329,19.126,19.145,724481,0
1996-07-09,19.184,19.241,18.946,19.03,766705,0
1996-07-10,19.001,19.06,18.735,18.888,1102399,0
1996-07-11,18.82,18.849,18.227,18.408,1521283,0
1996-07-12,18.437,18.553,18.313,18.313,981162,0
1996-07-15,18.351,18.465,18.172,18.2,1088184,0
1996-07-16,18.016,18.046,17.54,17.815,1146293,0
1996-07-17,17.873,18.143,17.815,17.989,1041360,0
1996-07-18,18.046,19.03,17.931,19.001,1109087,0
1996-07-19,18.764,18.764,18.379,18.553,748727,0
1996-07-22,18.495,18.495,18.143,18.351,463198,0
1996-07-23,18.351,18.581,18.283,18.379,866618,0
1996-07-24,18.227,18.313,18.227,18.313,1041780,0
1996-07-25,18.313,18.524,18.143,18.379,761687,0
1996-07-26,18.379,18.408,18.283,18.313,334441,0
1996-07-29,18.313,18.313,18.227,18.257,453167,0
1996-07-30,18.257,18.313,18.172,18.313,718627,0
1996-07-31,18.283,18.524,18.283,18.524,446062,0
1996-08-01,18.581,18.791,18.524,18.679,502496,0
1996-08-02,18.735,18.888,18.735,18.735,1017114,0
1996-08-05,18.65,18.65,18.553,18.581,1543440,0
1996-08-06,18.581,18.581,18.351,18.351,820216,0
1996-08-07,18.408,18.408,18.115,18.257,1254148,0
1996-08-08,18.2,18.227,17.989,18.115,2519588,0
1996-08-09,18.172,18.2,18.016,18.075,312699,0
1996-08-12,18.115,18.115,17.873,17.989,819799,0
1996-08-13,17.989,18.016,17.903,17.931,817706,0
1996-08-14,17.845,17.931,17.815,17.931,646722,0
1996-08-15,17.931,17.989,17.873,17.903,551825,0
1996-08-16,17.931,17.931,17.815,17.815,474906,0
1996-08-19,17.815,17.815,17.605,17.662,1103232,0
1996-08-20,17.692,17.777,17.578,17.72,854495,0
1996-08-21,17.51,17.845,17.394,17.75,1192276,0
1996-08-22,17.777,17.845,17.634,17.692,615370,0
1996-08-23,17.75,17.96,17.578,17.873,868708,0
1996-08-26,17.815,17.903,17.72,17.777,460690,0
1996-08-27,17.777,17.96,17.75,17.96,659264,0
1996-08-28,17.96,18.143,17.931,18.075,603663,0
1996-08-29,18.075,18.075,17.903,17.96,554754,0
1996-08-30,17.931,17.931,17.815,17.845,280928,0
1996-09-03,17.662,17.75,17.54,17.662,960677,0
1996-09-04,17.692,17.72,17.424,17.51,1762915,0
1996-09-05,17.482,17.482,17.281,17.281,788443,0
1996-09-06,17.3,17.873,17.3,17.72,699397,0
1996-09-09,17.777,17.931,17.75,17.873,384185,0
1996-09-10,17.873,18.115,17.873,17.931,594888,0
1996-09-11,17.903,17.903,17.634,17.873,792203,0
1996-09-12,17.845,17.903,17.75,17.75,1104487,0
1996-09-13,17.873,17.931,17.777,17.873,464454,0
1996-09-16,17.903,18.046,17.692,17.777,921800,0
1996-09-17,17.75,18.016,17.366,17.873,2488650,0
1996-09-18,17.873,17.903,17.75,17.845,637524,0
1996-09-19,17.815,17.873,17.75,17.845,559769,0
1996-09-20,17.989,18.581,17.96,18.465,1657988,0
1996-09-23,18.283,18.313,18.016,18.283,1051813,0
1996-09-24,18.283,18.351,18.2,18.313,1071880,0
1996-09-25,18.313,18.553,18.283,18.495,545555,0
1996-09-26,18.437,18.495,18.408,18.437,747890,0
1996-09-27,18.437,18.791,18.408,18.679,424738,0
1996-09-30,18.65,18.918,18.65,18.888,723643,0
1996-10-01,18.888,19.422,18.764,19.386,1299716,0
1996-10-02,19.567,19.596,19.422,19.481,1386255,0
1996-10-03,19.51,19.75,19.51,19.692,1058922,0
1996-10-04,19.75,20.103,19.692,20.015,1650041,0
1996-10-07,20.045,20.073,19.863,19.863,721136,0
1996-10-08,19.807,19.807,19.664,19.664,630418,0
1996-10-09,19.692,19.692,19.358,19.539,1054741,0
1996-10-10,19.481,19.664,19.329,19.329,847805,0
1996-10-11,19.358,19.567,19.358,19.451,849058,0
1996-10-14,19.451,19.481,19.358,19.386,507512,0
1996-10-15,19.422,19.51,19.329,19.51,1083169,0
1996-10-16,19.567,19.567,19.145,19.213,1599876,0
1996-10-17,19.358,19.386,19.001,19.087,839865,0
1996-10-18,19.213,19.213,19.06,19.06,834845,0
1996-10-21,19.06,19.299,19.06,19.06,753326,0
1996-10-22,19.06,19.06,18.918,19.06,330680,0
1996-10-23,18.973,19.06,18.888,18.973,600321,0
1996-10-24,19.03,19.184,18.946,19.001,675987,0
1996-10-25,18.973,18.973,18.849,18.888,167218,0
1996-10-28,18.946,19.126,18.764,18.764,808089,0
1996-10-29,18.764,18.764,18.495,18.611,688526,0
1996-10-30,18.524,18.65,18.495,18.553,939774,0
1996-10-31,18.553,19.184,18.524,19.184,810600,0
1996-11-01,19.184,19.241,18.82,19.087,558515,0
1996-11-04,19.145,19.863,19.145,19.779,1187676,0
1996-11-05,19.892,20.372,19.721,19.779,691665,0
1996-11-06,19.664,19.721,19.299,19.481,383981,0
1996-11-07,19.299,20.2,19.299,20.2,471351,0
1996-11-08,20.2,20.372,20.073,20.372,596348,0
1996-11-11,20.372,20.372,20.015,20.073,777573,0
1996-11-12,20.131,20.496,20.015,20.372,1509788,0
1996-11-13,20.372,20.372,20.015,20.015,545136,0
1996-11-14,20.073,20.315,20.073,20.131,319182,0
1996-11-15,20.2,20.2,19.892,19.957,758969,0
1996-11-18,20.073,20.256,19.957,20.015,469053,0
1996-11-19,20.015,20.073,19.892,20.015,389205,0
1996-11-20,20.015,20.2,19.892,20.073,784470,0
1996-11-21,20.2,20.678,20.131,20.131,575446,0
1996-11-22,20.2,20.315,20.131,20.2,651531,0
1996-11-25,20.315,21.203,20.315,21.091,1103653,0
1996-11-26,21.146,21.441,21.032,21.386,947091,0
1996-11-27,21.441,21.441,20.847,20.847,296603,0
1996-11-29,20.734,21.091,20.734,21.091,180389,0
1996-12-02,20.916,21.328,20.678,21.032,532385,0
1996-12-03,20.974,21.146,20.734,20.734,255011,0
1996-12-04,20.789,20.789,20.315,20.553,526534,0
1996-12-05,20.553,20.611,20.315,20.437,402372,0
1996-12-06,20.073,20.437,19.721,20.2,550990,0
1996-12-09,20.256,20.437,20.015,20.315,399032,0
1996-12-10,20.256,20.847,20.2,20.611,1151519,0
1996-12-11,20.372,20.437,20.073,20.315,397562,0
1996-12-12,20.372,20.372,19.126,19.126,649021,0
1996-12-13,19.539,20.256,19.539,19.835,1386670,0
1996-12-16,19.957,20.437,19.721,19.721,612444,0
1996-12-17,19.539,20.073,19.539,19.957,506886,0
1996-12-18,19.892,20.073,19.241,19.539,760642,0
1996-12-19,19.664,20.437,19.605,20.315,400073,0
1996-12-20,20.847,20.847,20.437,20.553,1217988,0
1996-12-23,20.315,20.496,20.131,20.315,288667,0
1996-12-24,20.437,20.553,20.315,20.315,319388,0
1996-12-26,20.437,20.974,20.437,20.847,532597,0
1996-12-27,20.974,20.974,20.847,20.916,220521,0
1996-12-30,20.974,21.386,20.974,21.271,595302,0
1996-12-31,21.203,21.386,21.203,21.203,834845,0
1997-01-02,21.146,21.203,20.678,20.789,838820,0
1997-01-03,20.916,21.203,20.789,21.203,546391,0
1997-01-06,21.203,21.328,20.789,20.789,707341,0
1997-01-07,20.678,21.146,20.611,20.734,390042,0
1997-01-08,20.611,20.789,20.015,20.315,1209836,0
1997-01-09,20.372,20.974,20.372,20.916,370600,0
1997-01-10,20.916,20.974,20.496,20.847,400073,0
1997-01-13,20.611,20.974,20.611,20.847,513784,0
1997-01-14,20.974,21.386,20.916,21.203,1798033,0
1997-01-15,21.091,21.863,20.916,21.624,1243698,0
1997-01-16,21.863,22.16,21.51,22.102,1426595,0
1997-01-17,22.16,22.457,22.102,22.457,1363888,0
1997-01-20,22.514,22.82,22.399,22.64,717163,0
1997-01-21,22.581,23.119,22.228,22.934,725107,0
1997-01-22,22.754,23.175,22.275,23.175,962560,0
1997-01-23,23.233,23.652,22.934,23.119,1267526,0
1997-01-24,23.061,23.119,22.877,22.993,530298,0
1997-01-27,22.993,22.993,22.275,22.275,550364,0
1997-01-28,22.342,22.696,22.16,22.399,775274,0
1997-01-29,23.233,23.71,22.993,23.529,1562461,0
1997-01-30,23.766,24.245,23.414,24.132,1213388,0
1997-01-31,24.132,25.442,24.132,24.427,1269827,0
1997-02-03,24.486,24.544,24.065,24.303,1161134,0
1997-02-04,24.427,24.486,24.065,24.132,575237,0
1997-02-05,24.132,24.132,23.893,23.951,721555,0
1997-02-06,23.893,24.007,23.71,23.825,817914,0
1997-02-07,23.951,24.427,23.825,24.303,444595,0
1997-02-10,24.427,24.724,24.132,24.188,358896,0
1997-02-11,24.188,24.368,23.951,24.303,359314,0
1997-02-12,24.188,24.245,24.007,24.132,1116401,0
1997-02-13,24.132,25.021,24.132,24.839,939983,0
1997-02-14,25.021,25.319,24.724,24.964,693962,0
1997-02-18,24.782,25.021,24.668,24.782,739740,0
1997-02-19,24.668,24.782,24.544,24.668,378544,0
1997-02-20,24.61,24.782,24.486,24.724,516293,0
1997-02-21,24.782,24.839,24.544,24.839,424319,0
1997-02-24,24.839,25.376,24.724,25.134,1220288,0
1997-02-25,25.134,25.319,24.964,25.319,780288,0
1997-02-26,25.319,25.319,24.782,24.964,799521,0
1997-02-27,24.897,24.964,24.245,24.245,432052,0
1997-02-28,24.303,24.782,24.245,24.544,619549,0
1997-03-03,24.544,24.964,24.427,24.724,728242,0
1997-03-04,24.724,25.442,24.544,25.26,491625,0
1997-03-05,25.26,25.967,25.079,25.911,649021,0
1997-03-06,25.967,26.629,25.74,26.389,928281,0
1997-03-07,26.331,26.331,26.035,26.207,537191,0
1997-03-10,26.207,26.331,25.967,26.093,741412,0
1997-03-11,25.967,26.035,25.682,25.74,1384164,0
1997-03-12,25.614,26.331,25.614,26.093,1344657,0
1997-03-13,26.093,26.149,25.74,26.149,1276306,0
1997-03-14,26.093,26.149,25.499,25.796,764195,0
1997-03-17,25.852,26.389,25.556,26.331,926187,0
1997-03-18,26.274,26.924,26.274,26.81,1100935,0
1997-03-19,26.685,26.685,25.852,26.035,1076061,0
1997-03-20,26.035,26.331,25.911,26.207,1469447,0
1997-03-21,26.81,26.81,26.516,26.81,916364,0
1997-03-24,26.685,27.162,26.516,27.106,898181,0
1997-03-25,27.106,27.581,26.924,27.221,1265021,0
1997-03-26,26.924,26.993,25.852,25.967,1484701,0
1997-03-27,26.207,26.389,25.556,25.682,886057,0
1997-03-31,25.614,25.614,24.782,24.839,800775,0
1997-04-01,24.839,25.134,24.668,25.021,666162,0
1997-04-02,25.021,25.021,24.188,24.188,1306827,0
1997-04-03,24.065,24.486,23.951,24.368,1026938,0
1997-04-04,24.065,25.376,24.007,25.376,1014816,0
1997-04-07,25.499,25.614,25.134,25.442,604918,0
1997-04-08,25.442,25.442,24.897,25.319,507512,0
1997-04-09,25.442,25.442,24.668,24.782,405717,0
1997-04-10,24.782,24.964,24.61,24.61,279887,0
1997-04-11,24.61,24.61,24.007,24.007,349489,0
1997-04-14,24.065,24.188,23.586,24.188,361194,0
1997-04-15,24.544,25.134,24.486,24.964,619134,0
1997-04-16,25.079,25.614,24.839,25.556,761895,0
1997-04-17,25.614,25.796,25.201,25.201,610352,0
1997-04-18,25.26,25.74,25.26,25.614,396103,0
1997-04-21,25.556,25.614,24.427,24.668,361822,0
1997-04-22,24.782,26.331,24.782,26.274,1009173,0
1997-04-23,25.967,25.967,25.376,25.442,1035093,0
1997-04-24,25.442,25.682,25.319,25.376,1111386,0
1997-04-25,25.26,25.26,24.668,24.668,410526,0
1997-04-28,24.782,24.897,24.61,24.668,837982,0
1997-04-29,24.897,25.021,24.897,25.021,1001020,0
1997-04-30,25.021,25.74,24.964,25.74,2498476,0
1997-05-01,25.499,25.614,25.376,25.442,885012,0
1997-05-02,25.556,25.852,25.319,25.852,602619,0
1997-05-05,25.852,25.852,25.376,25.852,481177,0
1997-05-06,25.852,26.035,25.442,25.614,752492,0
1997-05-07,25.74,26.035,25.74,25.852,858672,0
1997-05-08,25.852,26.571,25.796,25.911,631046,0
1997-05-09,26.093,26.207,25.682,25.852,293888,0
1997-05-12,25.911,26.093,25.911,25.967,297232,0
1997-05-13,26.207,26.389,25.796,26.093,377919,0
1997-05-14,26.207,26.207,25.682,25.682,336321,0
1997-05-15,25.796,25.911,25.26,25.499,419724,0
1997-05-16,25.499,25.556,25.079,25.079,842367,0
1997-05-19,25.26,25.499,25.26,25.442,301413,0
1997-05-20,25.442,25.442,25.26,25.376,278630,0
1997-05-21,25.376,25.442,24.303,24.61,950645,0
1997-05-22,24.668,24.964,24.668,24.897,615370,0
1997-05-23,24.782,25.201,24.782,25.201,354926,0
1997-05-27,24.964,24.964,24.427,24.427,760642,0
1997-05-28,24.544,24.61,24.188,24.427,815614,0
1997-05-29,24.668,24.839,24.427,24.668,616206,0
1997-05-30,24.668,25.26,24.61,24.964,608471,0
1997-06-02,25.201,25.376,25.021,25.319,527162,0
1997-06-03,25.201,25.614,25.134,25.26,446688,0
1997-06-04,25.26,25.376,25.079,25.319,343009,0
1997-06-05,25.319,26.093,25.319,25.796,469263,0
1997-06-06,25.614,26.81,25.614,26.81,557888,0
1997-06-09,26.81,26.866,26.093,26.274,673478,0
1997-06-10,26.274,26.274,25.852,25.967,379798,0
1997-06-11,25.852,26.093,25.74,25.852,288667,0
1997-06-12,25.967,26.035,25.796,25.911,434145,0
1997-06-13,25.967,27.162,25.967,27.106,700652,0
1997-06-16,27.162,27.162,26.685,26.81,348237,0
1997-06-17,26.685,27.347,26.685,27.051,344472,0
1997-06-18,27.106,28.063,27.051,27.884,464035,0
1997-06-19,27.94,28.415,27.825,28.18,635645,0
1997-06-20,27.884,28.415,27.756,28.359,921594,0
1997-06-23,28.238,28.238,27.698,27.825,462366,0
1997-06-24,28.063,28.359,27.67,28.238,426202,0
1997-06-25,28.121,28.121,27.406,27.465,342176,0
1997-06-26,27.347,28.063,27.191,27.825,324614,0
1997-06-27,27.94,28.238,27.435,27.435,564994,0
1997-06-30,27.465,27.581,27.106,27.581,660939,0
1997-07-01,27.756,28.238,27.64,27.912,1047840,0
1997-07-02,28.025,28.359,27.884,28.063,786143,0
1997-07-03,28.092,28.266,28.063,28.18,320437,0
1997-07-07,28.474,29.097,28.474,28.658,644005,0
1997-07-08,28.474,28.895,28.474,28.619,480132,0
1997-07-09,28.59,28.59,27.698,27.786,1171584,0
1997-07-10,27.786,27.825,27.406,27.435,1112636,0
1997-07-11,27.825,27.912,27.406,27.64,708175,0
1997-07-14,27.581,27.727,26.866,26.895,773811,0
1997-07-15,26.993,27.698,26.954,27.545,1477807,0
1997-07-16,28.18,29.01,28.18,28.954,1154237,0
1997-07-17,28.954,28.954,28.531,28.59,755833,0
1997-07-18,28.531,28.658,27.884,28.59,923681,0
1997-07-21,28.59,28.954,28.121,28.121,387323,0
1997-07-22,28.359,28.658,28.332,28.59,521936,0
1997-07-23,28.59,28.658,28.092,28.266,482011,0
1997-07-24,28.359,29.069,28.266,29.01,861599,0
1997-07-25,29.433,29.575,28.895,29.01,953779,0
1997-07-28,29.01,29.337,28.332,28.474,371646,0
1997-07-29,28.531,29.249,28.359,28.982,655500,0
1997-07-30,28.982,30.38,28.982,30.237,478039,0
1997-07-31,30.237,31.24,29.786,30.773,1131451,0
1997-08-01,30.714,30.773,29.902,29.997,742456,0
1997-08-04,30.264,31.029,30.264,30.352,1364517,0
1997-08-05,31.124,31.153,30.744,30.942,634185,0
1997-08-06,31.066,31.45,31.066,31.365,571892,0
1997-08-07,31.24,31.24,30.53,30.618,564994,0
1997-08-08,30.501,30.501,29.931,29.931,353043,0
1997-08-11,29.931,30.744,29.931,30.473,581715,0
1997-08-12,30.803,31.029,30.618,30.861,511694,0
1997-08-13,30.972,31.211,30.675,31.095,914065,0
1997-08-14,31.269,31.509,31.095,31.269,1044079,0
1997-08-15,31.211,31.691,31.124,31.124,1274633,0
1997-08-18,31.124,31.897,31.095,31.547,1057460,0
1997-08-19,31.422,32.437,31.269,31.927,1411548,0
1997-08-20,31.927,33.155,31.927,32.971,667627,0
1997-08-21,33.355,33.565,33.057,33.355,994541,0
1997-08-22,33.057,33.126,32.885,33.029,753534,0
1997-08-25,32.914,33.214,32.495,32.646,593004,0
1997-08-26,32.646,32.646,32.054,32.054,1222797,0
1997-08-27,32.054,32.054,31.691,31.956,854495,0
1997-08-28,31.956,31.956,31.393,31.422,684976,0
1997-08-29,31.307,31.814,31.211,31.662,644424,0
1997-09-02,31.691,32.226,31.691,32.025,717584,0
1997-09-03,32.196,32.818,32.196,32.553,1200221,0
1997-09-04,32.618,32.818,32.407,32.407,512529,0
1997-09-05,32.524,32.704,32.524,32.618,681629,0
1997-09-08,32.818,33.565,32.818,33.184,593839,0
1997-09-09,33.184,33.272,32.818,32.885,361194,0
1997-09-10,32.646,33.029,32.524,32.618,394847,0
1997-09-11,32.407,32.646,31.956,31.986,441459,0
1997-09-12,32.102,32.466,31.577,32.102,427246,0
1997-09-15,32.083,33.957,32.083,33.957,1287803,0
1997-09-16,35.978,36.339,35.746,36.102,2698304,0
1997-09-17,36.58,36.58,35.833,35.862,2449775,0
1997-09-18,35.803,37.624,35.776,37.586,1234918,0
1997-09-19,37.528,40.272,37.048,39.019,3037966,0
1997-09-22,38.963,39.555,38.722,39.346,1614089,0
1997-09-23,39.374,39.374,38.243,38.596,799940,0
1997-09-24,38.417,38.543,38.005,38.303,1638966,0
1997-09-25,38.303,38.781,38.063,38.273,1442900,0
1997-09-26,38.273,38.33,38.005,38.187,1388762,0
1997-09-29,38.131,38.187,37.821,37.821,1592769,0
1997-09-30,37.821,38.359,37.624,38.131,775065,0
1997-10-01,38.243,38.359,37.711,38.131,873723,0
1997-10-02,38.131,38.131,37.821,38.131,740156,0
1997-10-03,38.243,38.722,36.368,37.528,1429520,0
1997-10-06,37.048,37.586,35.536,35.862,3648112,0
1997-10-07,35.746,36.339,34.79,36.273,5360234,0
1997-10-08,36.245,36.273,35.326,35.441,2713981,0
1997-10-09,35.27,35.326,34.609,35.028,1723407,0
1997-10-10,34.906,34.962,33.748,34.015,1769189,0
1997-10-13,34.073,35.507,34.073,35.507,2590237,0
1997-10-14,36.215,36.273,35.27,36.102,2458550,0
1997-10-15,35.978,36.396,35.746,36.368,1674500,0
1997-10-16,36.396,36.426,35.326,35.441,883757,0
1997-10-17,35.202,35.202,34.368,34.876,754371,0
1997-10-20,34.934,35.326,34.58,35.298,1332117,0
1997-10-21,35.441,36.245,35.27,36.215,1306405,0
1997-10-22,36.215,36.215,35.593,35.948,1252268,0
1997-10-23,35.202,35.326,34.79,34.847,700234,0
1997-10-24,35.058,35.145,33.355,33.355,1365771,0
1997-10-27,32.646,32.971,30.264,30.264,2057850,0
1997-10-28,29.547,31.335,28.715,31.211,3434905,0
1997-10-29,31.577,32.466,31.422,31.633,1573961,0
1997-10-30,31.633,32.226,31.153,31.48,1314976,0
1997-10-31,31.577,32.102,31.365,31.814,972594,0
1997-11-03,32.054,32.553,31.814,32.437,1191440,0
1997-11-04,32.437,32.437,31.749,32.168,746638,0
1997-11-05,32.196,32.341,31.897,31.956,669510,0
1997-11-06,31.986,32.312,31.72,32.254,748517,0
1997-11-07,31.691,32.254,31.547,32.254,1510206,0
1997-11-10,31.927,32.083,30.618,30.647,1325427,0
1997-11-11,30.647,30.832,30.501,30.675,1398796,0
1997-11-12,30.322,30.322,29.433,29.433,948552,0
1997-11-13,29.547,29.786,28.982,29.249,1312050,0
1997-11-14,29.433,30.14,29.374,29.997,1234293,0
1997-11-17,29.997,30.803,29.997,30.444,1132289,0
1997-11-18,30.473,30.53,29.845,29.873,964229,0
1997-11-19,29.815,29.845,29.097,29.097,1109087,0
1997-11-20,29.337,30.942,29.337,30.861,2494505,0
1997-11-21,30.861,31.153,30.647,31.124,1244951,0
1997-11-24,30.942,31.124,30.618,30.714,836729,0
1997-11-25,30.744,31.153,30.589,30.917,589866,0
1997-11-26,31.577,32.407,31.066,31.814,1675755,0
1997-11-28,32.054,32.102,31.843,31.956,282183,0
1997-12-01,32.284,33.214,32.284,33.214,1200850,0
1997-12-02,32.944,33.355,32.858,32.885,805373,0
1997-12-03,32.885,32.971,31.633,32.254,1125808,0
1997-12-04,32.379,32.618,31.986,31.986,946882,0
1997-12-05,31.986,32.102,31.749,31.956,506886,0
1997-12-08,31.956,32.761,31.956,32.646,1843390,0
1997-12-09,32.646,32.674,32.102,32.312,920125,0
1997-12-10,32.14,32.284,31.956,32.102,1462546,0
1997-12-11,30.501,30.559,28.895,29.728,2141252,0
1997-12-12,30.207,30.917,30.168,30.744,2795292,0
1997-12-15,30.773,30.773,29.902,29.968,1341939,0
1997-12-16,29.873,29.902,28.828,29.069,1186214,0
1997-12-17,29.194,29.278,28.658,28.773,992452,0
1997-12-18,28.773,28.773,26.81,27.079,3611950,0
1997-12-19,26.924,26.993,26.419,26.866,2419043,0
1997-12-22,26.751,27.309,26.751,26.954,1219242,0
1997-12-23,27.051,27.191,26.895,26.954,927652,0
1997-12-24,27.191,27.221,26.993,27.133,738065,0
1997-12-26,27.162,27.611,27.162,27.545,503334,0
1997-12-29,27.64,27.64,27.28,27.347,997050,0
1997-12-30,27.581,29.575,27.519,28.982,2137905,0
1997-12-31,29.039,29.307,28.745,29.097,1989082,0
1998-01-02,29.069,29.337,28.895,28.982,689781,0
1998-01-05,29.278,29.278,29.01,29.136,650902,0
1998-01-06,29.136,30.714,29.01,30.444,2192881,0
1998-01-07,30.444,31.124,30.207,30.803,1527763,0
1998-01-08,31.066,31.605,30.861,30.917,1901708,0
1998-01-09,30.803,30.861,29.757,29.815,1646490,0
1998-01-12,28.954,30.207,28.924,29.786,1501011,0
1998-01-13,30.082,30.352,29.902,30.14,840280,0
1998-01-14,30.444,30.444,29.815,29.845,1030702,0
1998-01-15,29.815,30.473,29.575,30.264,1807438,0
1998-01-16,30.559,32.226,30.559,31.393,2754530,0
1998-01-20,31.45,31.749,31.335,31.662,1353435,0
1998-01-21,31.662,31.87,31.45,31.45,926816,0
1998-01-22,31.691,32.083,31.24,31.307,732005,0
1998-01-23,31.605,31.72,30.41,30.501,1242447,0
1998-01-26,30.501,30.942,30.41,30.473,844879,0
1998-01-27,30.714,30.832,30.41,30.559,1156535,0
1998-01-28,30.559,31.749,30.559,31.662,1786743,0
1998-01-29,31.662,31.662,30.972,31.269,2633297,0
1998-01-30,30.618,31.269,30.559,31.001,1066443,0
1998-02-02,32.054,32.226,31.749,32.14,2155464,0
1998-02-03,32.054,32.284,31.87,32.284,807045,0
1998-02-04,32.054,33.029,31.986,32.858,1377264,0
1998-02-05,32.818,32.818,31.633,31.72,1657150,0
1998-02-06,31.72,31.72,31.45,31.547,1215061,0
1998-02-09,31.662,32.254,31.509,32.254,823975,0
1998-02-10,32.379,32.732,32.226,32.437,993492,0
1998-02-11,32.407,32.466,31.87,31.927,674523,0
1998-02-12,31.986,32.761,31.927,32.674,1140230,0
1998-02-13,32.674,32.761,32.379,32.58,1033627,0
1998-02-17,32.732,32.818,32.254,32.341,531340,0
1998-02-18,32.341,32.341,31.45,32.054,1195621,0
1998-02-19,32.168,32.168,31.335,31.335,881250,0
1998-02-20,31.393,31.393,30.675,31.269,1402349,0
1998-02-23,31.24,31.986,31.24,31.45,935805,0
1998-02-24,31.211,31.211,30.861,30.972,772972,0
1998-02-25,31.45,32.083,31.24,32.054,757716,0
1998-02-26,31.87,31.897,31.124,31.48,1610118,0
1998-02-27,31.422,31.45,30.294,30.352,2972752,0
1998-03-02,30.053,30.803,29.902,30.322,2363026,0
1998-03-03,30.322,30.972,30.294,30.972,2536100,0
1998-03-04,31.095,31.095,30.501,30.618,1008127,0
1998-03-05,30.264,30.618,30.14,30.501,974683,0
1998-03-06,30.38,31.211,30.38,31.211,900690,0
1998-03-09,31.182,31.843,31.153,31.633,1075851,0
1998-03-10,31.633,32.524,31.633,32.341,1553889,0
1998-03-11,32.226,32.407,31.814,31.87,1233245,0
1998-03-12,31.814,32.341,31.45,32.226,1033418,0
1998-03-13,32.254,33,32.254,32.885,1656522,0
1998-03-16,32.944,33.831,32.885,33.69,1161134,0
1998-03-17,33.957,34.79,33.69,34.761,1671779,0
1998-03-18,34.073,35.001,34.015,34.962,1751838,0
1998-03-19,34.876,35.24,33.831,33.86,1469028,0
1998-03-20,34.313,34.313,33.214,33.355,1842347,0
1998-03-23,32.646,32.646,32.14,32.407,1966716,0
1998-03-24,32.341,32.885,32.083,32.083,1736580,0
1998-03-25,32.226,32.524,30.38,30.972,2820791,0
1998-03-26,30.972,33.057,30.972,33.029,4413978,0
1998-03-27,33.355,33.355,32.437,32.646,1946858,0
1998-03-30,32.58,32.732,32.196,32.524,1118908,0
1998-03-31,32.885,34.13,32.79,33.889,1681604,0
1998-04-01,33.928,34.494,33.928,34.284,1402764,0
1998-04-02,34.313,34.405,34.015,34.405,838820,0
1998-04-03,34.405,34.55,33.957,34.13,1034674,0
1998-04-06,34.79,34.79,34.13,34.226,1348629,0
1998-04-07,33.719,33.805,33.184,33.184,1192692,0
1998-04-08,33.297,33.889,33.272,33.719,768794,0
1998-04-09,33.86,34.847,33.805,34.638,1440389,0
1998-04-13,34.696,34.79,33.624,34.79,1217155,0
1998-04-14,34.724,35.058,34.521,34.79,809971,0
1998-04-15,34.666,35.173,34.666,34.906,1244951,0
1998-04-16,34.876,35.746,34.818,35.384,2392914,0
1998-04-17,35.384,35.441,34.79,35.24,1112636,0
1998-04-20,35.115,35.27,34.313,34.724,798263,0
1998-04-21,34.724,35.115,34.696,35.115,944792,0
1998-04-22,34.79,34.847,34.435,34.494,989315,0
1998-04-23,34.368,34.494,33.928,34.015,634810,0
1998-04-24,33.889,33.957,33.243,33.831,962768,0
1998-04-27,33.184,33.243,32.407,32.495,857632,0
1998-04-28,32.885,33,31.787,32.054,1091529,0
1998-04-29,32.083,32.312,32.025,32.168,947719,0
1998-04-30,32.407,32.79,32.254,32.407,1035093,0
1998-05-01,32.646,32.914,32.102,32.312,701489,0
1998-05-04,32.379,33.057,32.379,32.646,1484496,0
1998-05-05,32.646,32.646,31.927,32.054,508559,0
1998-05-06,31.814,31.897,31.307,31.335,1035718,0
1998-05-07,31.335,31.547,31.001,31.124,866200,0
1998-05-08,31.124,31.662,31.124,31.547,990361,0
1998-05-11,31.577,32.102,31.509,31.691,802450,0
1998-05-12,31.691,31.691,31.029,31.24,846969,0
1998-05-13,31.211,31.422,31.001,31.269,629582,0
1998-05-14,31.211,31.45,31.029,31.24,1453767,0
1998-05-15,31.124,31.211,30.589,30.714,1524836,0
1998-05-18,30.38,30.473,29.968,30.025,859299,0
1998-05-19,29.997,29.997,29.069,29.194,2423016,0
1998-05-20,29.547,30.803,29.518,30.675,2577906,0
1998-05-21,30.803,31.24,30.589,31.124,1545740,0
1998-05-22,31.605,31.605,31.066,31.393,1150890,0
1998-05-26,31.927,32.102,31.001,31.001,1378309,0
1998-05-27,30.861,30.972,30.322,30.889,1045750,0
1998-05-28,30.832,30.972,30.559,30.889,768168,0
1998-05-29,30.942,30.972,30.559,30.559,1047840,0
1998-06-01,30.589,30.589,30.38,30.53,1365558,0
1998-06-02,30.647,30.861,29.689,29.845,1473628,0
1998-06-03,30.082,30.444,29.845,29.902,809553,0
1998-06-04,29.845,29.845,29.249,29.845,1169495,0
1998-06-05,29.815,30.559,29.786,30.501,743084,0
1998-06-08,30.501,30.53,30.025,30.082,685601,0
1998-06-09,30.207,30.589,30.14,30.501,1213599,0
1998-06-10,30.38,30.38,29.461,29.604,1883105,0
1998-06-11,29.66,29.845,29.069,29.069,1553263,0
1998-06-12,29.166,29.488,28.388,29.307,1012097,0
1998-06-15,28.954,29.136,28.359,28.388,1600085,0
1998-06-16,28.531,28.895,28.238,28.561,1192489,0
1998-06-17,28.954,29.728,28.954,29.374,947091,0
1998-06-18,29.307,30.025,29.01,29.631,653830,0
1998-06-19,30.025,30.025,29.547,29.873,961934,0
1998-06-22,29.547,30.025,29.278,29.461,878321,0
1998-06-23,29.307,29.66,29.097,29.461,690829,0
1998-06-24,29.461,30.025,29.249,30.025,1069372,0
1998-06-25,30.025,30.025,29.433,29.488,1287177,0
1998-06-26,29.518,29.689,29.069,29.575,1878299,0
1998-06-29,29.575,29.968,29.547,29.728,530713,0
1998-06-30,29.728,29.902,29.278,29.902,860347,0
1998-07-01,29.997,30.082,29.547,29.997,985969,0
1998-07-02,29.518,30.025,29.249,29.931,964229,0
1998-07-06,29.968,29.968,28.954,29.136,2074154,0
1998-07-07,29.221,29.728,29.221,29.547,1067283,0
1998-07-08,29.547,29.547,28.954,29.136,892535,0
1998-07-09,30.264,31.691,29.902,31.48,3538371,0
1998-07-10,31.45,31.814,31.029,31.72,1757063,0
1998-07-13,31.72,31.72,30.861,30.861,1408622,0
1998-07-14,31.211,31.787,31.095,31.547,1686621,0
1998-07-15,31.547,31.577,31.001,31.24,1028196,0
1998-07-16,31.24,32.254,31.095,32.168,1261048,0
1998-07-17,32.284,32.312,31.365,31.509,800147,0
1998-07-20,31.422,32.054,31.269,31.45,526534,0
1998-07-21,31.927,31.927,31.001,31.124,651950,0
1998-07-22,31.153,31.662,31.153,31.422,667209,0
1998-07-23,31.72,31.87,30.803,30.972,595302,0
1998-07-24,31.211,31.211,30.264,30.559,719468,0
1998-07-27,30.589,30.589,29.931,30.11,652787,0
1998-07-28,30.025,30.025,29.069,29.194,1422623,0
1998-07-29,29.307,29.902,29.278,29.433,1002273,0
1998-07-30,29.461,29.786,28.954,29.01,912185,0
1998-07-31,29.307,29.461,28.828,28.924,1031747,0
1998-08-03,28.858,29.069,28.531,28.745,1282575,0
1998-08-04,28.982,29.461,28.531,28.531,1131660,0
1998-08-05,28.531,29.194,28.531,29.194,967369,0
1998-08-06,29.069,29.604,29.069,29.249,806419,0
1998-08-07,29.136,29.136,27.545,27.884,1640847,0
1998-08-10,27.64,27.64,26.207,26.448,2421345,0
1998-08-11,26.516,26.516,25.911,26.448,2393751,0
1998-08-12,26.571,27.309,26.571,26.839,1322501,0
1998-08-13,26.712,26.993,26.149,26.178,637524,0
1998-08-14,26.304,26.359,25.824,25.882,696055,0
1998-08-17,25.997,26.149,25.614,25.74,631046,0
1998-08-18,25.911,25.939,25.527,25.614,2001413,0
1998-08-19,25.614,25.642,24.132,24.303,2551358,0
1998-08-20,24.303,24.992,23.951,24.457,4639934,0
1998-08-21,24.427,24.897,24.065,24.782,1074597,0
1998-08-24,24.668,24.869,23.854,24.753,1229696,0
1998-08-25,24.782,25.376,24.753,24.869,1295955,0
1998-08-26,24.724,25.079,24.303,24.303,1963161,0
1998-08-27,24.132,24.869,23.766,24.457,2571423,0
1998-08-28,24.457,24.964,24.427,24.668,1821863,0
1998-08-31,24.668,24.811,23.204,23.854,1506234,0
1998-09-01,23.854,24.486,23.529,23.71,1017952,0
1998-09-02,24.007,24.544,23.586,24.159,703162,0
1998-09-03,24.094,24.159,23.175,23.615,1046375,0
1998-09-04,23.681,23.825,23.26,23.652,920338,0
1998-09-08,24.668,25.021,24.457,24.639,927233,0
1998-09-09,24.544,24.61,23.71,23.71,1581484,0
1998-09-10,23.71,23.71,22.877,23.061,1332117,0
1998-09-11,22.993,23.089,22.457,22.847,967369,0
1998-09-14,23.023,23.586,22.934,23.586,1599458,0
1998-09-15,23.471,23.796,23.26,23.796,1026938,0
1998-09-16,23.854,24.188,23.766,24.188,846969,0
1998-09-17,23.825,23.893,22.847,23.119,1413428,0
1998-09-18,23.061,23.089,22.514,22.754,1961279,0
1998-09-21,22.399,22.399,21.624,22.16,1390014,0
1998-09-22,22.275,22.581,22.189,22.399,1586917,0
1998-09-23,22.64,23.893,22.303,23.825,1395242,0
1998-09-24,24.486,25.134,23.854,24.486,2139788,0
1998-09-25,24.427,24.427,23.355,24.159,1474043,0
1998-09-28,24.329,24.697,23.326,23.414,1084420,0
1998-09-29,23.414,23.442,22.428,22.514,1017326,0
1998-09-30,22.399,22.399,20.974,21.356,1261048,0
1998-10-01,21.441,21.441,20.789,21.146,1199386,0
1998-10-02,21.356,21.778,21.175,21.471,854701,0
1998-10-05,21.471,21.652,21.091,21.414,669510,0
1998-10-06,21.538,22.399,21.538,22.342,888982,0
1998-10-07,22.342,22.457,22.16,22.303,1072506,0
1998-10-08,21.95,21.95,20.877,21.749,1307030,0
1998-10-09,21.863,22.131,20.847,22.102,1498079,0
1998-10-12,22.457,22.877,22.303,22.484,525906,0
1998-10-13,22.666,22.82,22.543,22.754,561440,0
1998-10-14,22.847,23.766,22.82,23.529,774648,0
1998-10-15,23.414,24.897,23.146,24.811,947510,0
1998-10-16,25.26,26.571,25.26,26.331,1983018,0
1998-10-19,26.448,26.516,25.471,25.614,1611790,0
1998-10-20,25.967,26.419,25.769,25.967,1244326,0
1998-10-21,26.207,26.207,25.442,25.527,745383,0
1998-10-22,25.404,25.796,25.29,25.74,557888,0
1998-10-23,25.852,25.852,24.515,24.544,828367,0
1998-10-26,24.329,24.329,23.023,23.023,1135843,0
1998-10-27,23.233,23.499,22.934,23.298,2284224,0
1998-10-28,23.471,23.615,23.175,23.355,1316441,0
1998-10-29,23.652,24.869,23.615,24.215,1148594,0
1998-10-30,24.303,25.376,24.303,25.05,960888,0
1998-11-02,25.162,25.711,24.897,25.642,1241820,0
1998-11-03,25.556,26.149,25.499,26.093,2894578,0
1998-11-04,26.274,26.516,25.642,25.852,3269358,0
1998-11-05,25.556,25.852,24.61,25.376,1593189,0
1998-11-06,25.852,26.149,25.642,25.939,1124763,0
1998-11-09,26.063,26.178,25.939,26.063,968412,0
1998-11-10,26.035,26.093,25.107,25.471,1243698,0
1998-11-11,25.471,25.967,25.348,25.527,818124,0
1998-11-12,25.74,25.74,24.668,25.201,1325427,0
1998-11-13,25.404,25.769,25.348,25.74,910304,0
1998-11-16,25.74,26.331,25.74,26.331,1114729,0
1998-11-17,26.207,26.304,25.711,26.149,820004,0
1998-11-18,26.389,28.18,26.236,28.151,2196016,0
1998-11-19,28.092,28.332,27.435,28.025,1616389,0
1998-11-20,29.307,29.307,28.302,28.924,3354220,0
1998-11-23,29.404,30.38,29.337,30.082,1545740,0
1998-11-24,31.153,32.14,31.124,31.307,3218985,0
1998-11-25,31.211,31.211,30.264,30.38,1595070,0
1998-11-27,30.38,30.647,30.264,30.41,755209,0
1998-11-30,30.559,31.211,30.53,30.917,2275446,0
1998-12-01,30.803,31.633,30.773,31.633,3218985,0
1998-12-02,31.749,32.054,31.211,31.814,2206886,0
1998-12-03,31.843,32.102,31.72,31.87,3187001,0
1998-12-04,31.927,32.226,31.897,32.054,2367626,0
1998-12-07,36.934,37.888,34.313,34.313,19193293,0
1998-12-08,34.962,35.803,34.609,34.818,9501225,0
1998-12-09,34.906,35.202,34.79,35.145,2695168,0
1998-12-10,35.028,35.622,34.494,34.55,2387065,0
1998-12-11,34.368,34.696,33.624,34.226,2630788,0
1998-12-14,34.226,34.58,33.126,33.478,2020017,0
1998-12-15,33.594,33.889,33.383,33.805,2326447,0
1998-12-16,33.889,34.55,33.86,34.313,2787138,0
1998-12-17,35.202,36.991,35.086,36.368,7255885,0
1998-12-18,36.849,39.525,36.819,39.26,8491011,0
1998-12-21,39.613,40.683,39.585,40.272,4772875,0
1998-12-22,40.953,43.574,40.149,43.22,5756965,0
1998-12-23,43.814,44.378,41.699,42.771,4901215,0
1998-12-24,42.894,42.922,42.206,42.264,969460,0
1998-12-28,42.29,43.784,42.052,42.654,2699344,0
1998-12-29,42.894,43.362,41.699,42.177,2309722,0
1998-12-30,42.474,43.307,41.852,42.501,2201033,0
1998-12-31,42.589,43.459,42.416,42.501,1703971,0
1999-01-04,42.416,42.922,40.981,41.277,3810733,0
1999-01-05,41.248,41.555,40.513,40.769,2981949,0
1999-01-06,41.459,42.625,41.373,42.349,3065560,0
1999-01-07,42.177,42.206,41.011,41.613,2320594,0
1999-01-08,41.936,42.264,41.67,41.909,2136653,0
1999-01-11,42.111,42.148,41.04,41.517,1775456,0
1999-01-12,40.798,40.837,39.909,40.654,2926975,0
1999-01-13,39.699,40.418,38.839,39.822,2219219,0
1999-01-14,39.938,40.12,36.695,37.315,4434671,0
1999-01-15,38.131,38.454,36.819,37.681,3745515,0
1999-01-19,38.101,38.543,37.737,38.034,2273565,0
1999-01-20,38.187,38.454,36.512,37.02,2998459,0
1999-01-21,37.287,37.411,36.849,36.905,2534844,0
1999-01-22,36.483,36.991,36.158,36.339,1674078,0
1999-01-25,36.339,38.417,36.158,38.034,3252637,0
1999-01-26,38.839,40.034,38.752,39.555,2925305,0
1999-01-27,39.728,40.389,38.389,39.075,2669665,0
1999-01-28,39.019,39.374,38.454,39.019,1584618,0
1999-01-29,38.963,39.317,38.596,38.81,1591099,0
1999-02-01,39.133,40.721,39.019,40.568,2989685,0
1999-02-02,40.953,40.953,39.822,40.092,1751628,0
1999-02-03,39.699,39.909,39.412,39.555,1277976,0
1999-02-04,39.671,39.765,38.866,39.046,1422414,0
1999-02-05,39.133,39.699,39.133,39.346,1929930,0
1999-02-08,39.23,39.967,39.202,39.699,2206257,0
1999-02-09,39.699,39.967,39.172,39.585,2198315,0
1999-02-10,39.497,39.497,37.888,38.063,2324777,0
1999-02-11,38.543,41.459,38.484,41.16,2947880,0
1999-02-12,40.568,40.981,38.934,39.438,2808878,0
1999-02-16,39.374,39.822,38.694,39.793,2774807,0
1999-02-17,39.793,40.981,39.793,40.683,2953730,0
1999-02-18,40.683,40.896,39.699,40.034,1741803,0
1999-02-19,40.034,41.373,40.034,41.04,1530691,0
1999-02-22,41.04,43.307,41.011,42.952,2702901,0
1999-02-23,43.307,43.307,42.177,42.828,2402535,0
1999-02-24,44.08,46.703,44.08,44.531,4624048,0
1999-02-25,44.558,45.249,43.726,44.913,3016858,0
1999-02-26,44.972,45.718,44.205,45.391,1687875,0
1999-03-01,45.305,46.109,44.558,44.703,2031514,0
1999-03-02,44.703,44.703,43.784,44.176,2143551,0
1999-03-03,44.378,44.437,43.574,43.726,1412800,0
1999-03-04,43.966,44.558,43.726,44.176,1070626,0
1999-03-05,44.703,45.747,44.645,45.601,1847574,0
1999-03-08,45.689,46.109,45.363,45.363,1231991,0
1999-03-09,45.449,46.224,44.494,44.558,2928647,0
1999-03-10,44.616,45.689,44.417,44.913,1368067,0
1999-03-11,45.572,45.572,43.726,45.153,2073319,0
1999-03-12,44.855,44.855,42.474,43.698,2859669,0
1999-03-15,43.698,44.885,43.698,44.885,1493483,0
1999-03-16,44.797,45.718,44.797,45.153,1342357,0
1999-03-17,45.153,45.517,43.784,44.293,1260001,0
1999-03-18,45.872,47.984,44.913,46.759,6766762,0
1999-03-19,47.66,47.831,45.747,45.747,3774157,0
1999-03-22,45.929,46.588,45.747,45.842,1637293,0
1999-03-23,45.776,45.804,43.842,44.587,2445591,0
1999-03-24,44.558,44.855,43.391,44.587,1611163,0
1999-03-25,45.249,45.601,45.038,45.249,1311214,0
1999-03-26,45.153,45.391,44.348,45.125,1056203,0
1999-03-29,45.544,46.109,45.544,45.872,1243698,0
1999-03-30,45.804,47.086,45.572,46.464,1905053,0
1999-03-31,46.041,46.081,44.136,44.319,1952084,0
1999-04-01,45.517,45.804,44.913,45.804,1704182,0
1999-04-05,45.929,46.559,45.544,46.281,1550339,0
1999-04-06,46.405,47.871,46.32,47.392,2404832,0
1999-04-07,47.803,49.324,47.536,48.969,4583291,0
1999-04-08,49.496,49.917,48.339,49.861,3996974,0
1999-04-09,49.831,49.975,48.79,49.267,1653803,0
1999-04-12,49.267,50.519,48.79,50.37,2481544,0
1999-04-13,50.69,50.961,49.736,50.014,1299509,0
1999-04-14,50.252,50.633,49.677,50.37,1878924,0
1999-04-15,50.311,50.519,48.042,48.79,1896277,0
1999-04-16,48.76,50.214,48.635,50.214,2421345,0
1999-04-19,51.046,51.918,50.214,50.282,3702038,0
1999-04-20,50.749,51.524,49.267,51.046,2849216,0
1999-04-21,51.466,52.598,51.284,52.424,2289242,0
1999-04-22,53.372,56.683,53.229,56.472,3696397,0
1999-04-23,56.233,56.233,54.116,54.834,2114706,0
1999-04-26,54.862,55.162,54.626,54.626,1732607,0
1999-04-27,54.33,54.683,53.909,54.358,2947250,0
1999-04-28,53.523,53.552,50.69,51.2,3906883,0
1999-04-29,51.524,53.344,51.524,52.539,1465683,0
1999-04-30,53.132,54.891,52.06,53.736,1932855,0
1999-05-03,53.822,54.979,53.736,54.741,1473208,0
1999-05-04,54.804,54.949,53.794,53.794,1106162,0
1999-05-05,53.794,53.822,51.496,53.344,1618063,0
1999-05-06,53.229,53.794,51.832,53.259,1683907,0
1999-05-07,52.424,53.794,52.366,53.026,1337131,0
1999-05-10,53.794,55.994,53.496,55.994,2325194,0
1999-05-11,55.994,56.836,55.409,56.053,1297940,0
1999-05-12,56.528,57.314,55.877,56.654,1685578,0
1999-05-13,57.314,58.981,57.075,58.854,2060882,0
1999-05-14,57.908,58.08,56.528,57.075,1261988,0
1999-05-17,56.836,57.485,55.285,57.006,1297418,0
1999-05-18,57.192,57.192,56.233,57.192,1055888,0
1999-05-19,57.668,58.023,56.289,56.472,951690,0
1999-05-20,56.595,56.948,54.214,54.512,1385418,0
1999-05-21,54.087,54.568,52.608,52.665,1588901,0
1999-05-24,52.722,53.909,49.802,50.519,2184519,0
1999-05-25,51.352,53.316,50.633,52.185,1863769,0
1999-05-26,52.424,53.075,51.409,52.722,1271286,0
1999-05-27,52.722,53.075,50.749,51.409,1433600,0
1999-05-28,51.409,52.665,51.046,52.242,1137513,0
1999-06-01,52.608,54.453,52.185,54.214,2198838,0
1999-06-02,54.145,54.33,50.875,52.185,1609283,0
1999-06-03,51.593,51.65,48.847,49.565,2320178,0
1999-06-04,49.802,50.463,48.903,49.802,1447499,0
1999-06-07,50.282,50.408,48.491,49.565,1287490,0
1999-06-08,49.565,50.224,47.899,48.185,892641,0
1999-06-09,48.491,49.381,47.957,48.311,913649,0
1999-06-10,47.899,48.311,47.545,47.783,1035301,0
1999-06-11,47.66,49.085,46.588,48.08,2805845,0
1999-06-14,49.143,49.143,46.826,46.999,759702,0
1999-06-15,47.181,48.185,46.588,47.841,953990,0
1999-06-16,48.847,50.282,48.607,50.166,1222480,0
1999-06-17,50.34,51.046,49.027,50.519,953360,0
1999-06-18,50.519,52.309,50.282,52.004,1201369,0
1999-06-21,52.481,53.973,52.309,53.496,1149635,0
1999-06-22,53.259,53.428,52.069,52.127,1099679,0
1999-06-23,51.65,51.832,50.577,51.593,866618,0
1999-06-24,51.593,51.65,49.381,49.985,850939,0
1999-06-25,50.463,50.991,49.62,50.042,746425,0
1999-06-28,51.947,53.851,51.593,52.79,2192357,0
1999-06-29,52.608,52.79,51.947,52.549,1669586,0
1999-06-30,51.593,52.309,49.927,51.708,3459674,0
1999-07-01,51.947,53.191,50.808,51.708,2148673,0
1999-07-02,52.069,52.79,51.889,52.366,1540723,0
1999-07-06,52.366,52.549,50.933,51.046,1370889,0
1999-07-07,50.808,50.875,48.254,48.491,2669038,0
1999-07-08,46.349,49.027,46.224,47.66,3991435,0
1999-07-09,47.545,47.603,46.109,46.224,2906282,0
1999-07-12,46.588,46.999,46.405,46.405,1735848,0
1999-07-13,45.747,45.872,45.277,45.64,1632068,0
1999-07-14,45.747,47.304,45.747,46.826,1403392,0
1999-07-15,47.181,47.545,46.167,46.167,1189352,0
1999-07-16,46.224,46.224,44.684,45.219,2176264,0
1999-07-19,45.277,45.747,44.855,45.334,1191440,0
1999-07-20,45.334,46.041,44.855,45.277,1092155,0
1999-07-21,45.277,45.459,44.025,44.136,1537272,0
1999-07-22,44.08,44.797,43.66,44.08,1501215,0
1999-07-23,44.08,44.319,42.539,42.894,1665824,0
1999-07-26,42.177,43.181,41.823,41.936,2016464,0
1999-07-27,42.177,43.02,41.936,42.654,2220263,0
1999-07-28,42.474,45.459,42.474,44.981,2395112,0
1999-07-29,44.025,44.319,42.539,43.181,1724766,0
1999-07-30,43.603,44.205,42.3,42.654,1499547,0
1999-08-02,43.362,43.362,42.235,42.654,987433,0
1999-08-03,43.25,43.25,41.402,41.756,1592561,0
1999-08-04,41.641,41.641,39.317,39.793,1967136,0
1999-08-05,39.613,41.459,39.613,41.04,1825830,0
1999-08-06,41.16,41.756,40.215,40.455,1013981,0
1999-08-09,40.741,41.16,40.034,40.33,985866,0
1999-08-10,39.793,39.851,36.695,38.243,2770207,0
1999-08-11,39.317,39.919,38.131,38.895,1968281,0
1999-08-12,39.075,40.272,39.075,39.793,1474146,0
1999-08-13,40.158,41.402,40.034,40.981,2385182,0
1999-08-16,41.344,41.88,40.092,40.741,1235022,0
1999-08-17,40.981,41.459,39.438,40.158,1563923,0
1999-08-18,40.158,40.158,39.075,39.374,1561207,0
1999-08-19,38.131,38.963,37.888,38.484,2042698,0
1999-08-20,38.131,38.484,38.015,38.131,1834508,0
1999-08-23,38.131,39.681,38.131,39.613,2828420,0
1999-08-24,39.438,40.693,39.374,39.977,2378179,0
1999-08-25,41.699,43.133,40.981,43.133,3889955,0
1999-08-26,43.307,43.307,41.936,42.062,2162256,0
1999-08-27,42.177,42.894,41.04,41.04,1320408,0
1999-08-30,41.04,41.517,40.034,40.034,1118598,0
1999-08-31,40.158,40.925,39.851,40.455,1450741,0
1999-09-01,40.513,42.3,40.455,41.993,1254671,0
1999-09-02,40.981,42.177,40.693,42.062,2157659,0
1999-09-03,43.307,43.66,42.416,43.307,1622556,0
1999-09-07,43.307,43.362,42.177,42.952,962354,0
1999-09-08,42.416,44.684,42.359,44.503,1785908,0
1999-09-09,44.503,45.096,43.42,44.378,1813291,0
1999-09-10,44.741,45.038,43.66,44.08,1142007,0
1999-09-13,44.684,44.684,42.78,43.42,1594024,0
1999-09-14,43.362,43.362,42.654,42.838,1070733,0
1999-09-15,43.25,43.307,41.583,41.641,1745988,0
1999-09-16,37.47,37.47,35.689,36.454,10700611,0
1999-09-17,36.339,36.991,36.273,36.752,3780112,0
1999-09-20,36.934,37.171,36.339,36.339,1758422,0
1999-09-21,37.057,37.116,35.862,36.215,1800749,0
1999-09-22,36.102,36.102,33.957,34.676,3191915,0
1999-09-23,35.028,35.689,33.478,33.594,3154815,0
1999-09-24,33.594,33.831,33.252,33.536,1953441,0
1999-09-27,34.79,34.847,33.652,33.831,2225490,0
1999-09-28,33.889,34.915,33.831,34.676,2043428,0
1999-09-29,35.028,36.215,34.972,36.215,3585403,0
1999-09-30,36.58,37.354,36.215,37.057,2415178,0
1999-10-01,37.057,37.411,36.339,36.339,1821338,0
1999-10-04,37.057,38.722,37.057,38.484,3178539,0
1999-10-05,38.654,39.26,38.131,39.075,3269986,0
1999-10-06,39.737,40.215,39.497,39.681,2679908,0
1999-10-07,40.636,41.277,40.272,40.925,3402196,0
1999-10-08,41.583,41.583,40.33,40.33,2602150,0
1999-10-11,40.33,41.402,40.158,40.741,1802210,0
1999-10-12,40.798,41.16,40.272,40.272,2058685,0
1999-10-13,40.33,40.33,38.131,38.484,1903278,0
1999-10-14,38.303,38.654,37.229,38.484,1469028,0
1999-10-15,38.073,38.722,37.057,38.015,1818831,0
1999-10-18,38.187,38.303,37.354,38.187,1081915,0
1999-10-19,38.722,38.781,37.595,37.652,1109295,0
1999-10-20,37.47,37.711,36.991,37.411,1573538,0
1999-10-21,36.695,37.171,36.035,37.171,1531110,0
1999-10-22,37.171,38.484,36.454,38.131,1747972,0
1999-10-25,37.47,38.015,36.991,37.652,926605,0
1999-10-26,37.229,37.354,36.695,37.116,1637397,0
1999-10-27,37.538,39.497,37.47,39.317,2077186,0
1999-10-28,39.919,40.925,39.374,40.925,1667181,0
1999-10-29,41.459,42.838,41.04,41.04,2031617,0
1999-11-01,40.741,40.741,38.963,39.555,1468924,0
1999-11-02,39.555,40.513,38.839,39.977,1499442,0
1999-11-03,40.034,40.272,39.075,39.497,1235860,0
1999-11-04,39.497,39.497,38.303,38.839,1569673,0
1999-11-05,39.133,40.455,39.075,39.919,2222981,0
1999-11-08,39.919,42.3,39.613,42.235,2846711,0
1999-11-09,43.603,43.784,40.925,41.936,3040059,0
1999-11-10,42.177,43.66,40.215,41.218,4801513,0
1999-11-11,41.218,43.076,41.218,42.654,2343482,0
1999-11-12,44.319,44.319,43.133,43.42,2035694,0
1999-11-15,43.603,44.08,42.3,42.539,1674293,0
1999-11-17,42.539,42.598,40.866,41.04,1724978,0
1999-11-18,41.218,41.459,40.693,41.344,1255092,0
1999-11-19,41.402,41.402,40.092,40.215,1384268,0
1999-11-22,39.737,39.793,38.839,39.019,1965148,0
1999-11-23,38.963,40.158,38.596,39.737,1957832,0
1999-11-24,38.654,39.497,38.596,39.019,1893766,0
1999-11-26,39.019,39.374,38.839,39.317,825443,0
1999-11-29,39.737,41.277,39.613,40.866,2868031,0
1999-11-30,41.107,41.459,40.092,40.215,1578141,0
1999-12-01,39.977,40.455,39.438,39.774,1381031,0
1999-12-02,39.793,40.034,38.839,38.963,1711078,0
1999-12-03,39.681,40.034,39.497,39.977,1778070,0
1999-12-06,40.215,40.215,38.839,39.019,1567686,0
1999-12-07,38.722,39.075,38.073,38.839,1748282,0
1999-12-08,39.555,40.092,38.781,38.781,1479164,0
1999-12-09,38.543,38.596,37.711,38.131,1325950,0
1999-12-10,38.187,38.722,37.538,37.888,1979046,0
1999-12-13,37.831,37.831,36.991,37.171,1911428,0
1999-12-14,36.695,37.057,36.454,36.819,1518567,0
1999-12-15,36.273,37.888,36.215,37.02,2145120,0
1999-12-16,38.015,40.925,37.774,40.866,4305912,0
1999-12-17,40.741,40.741,38.131,38.131,3461140,0
1999-12-20,38.187,39.317,37.171,38.417,1718078,0
1999-12-21,37.171,38.359,37.171,38.073,1596743,0
1999-12-22,38.131,38.303,37.116,37.888,1272963,0
1999-12-23,38.187,38.417,37.831,38.131,1079091,0
1999-12-27,39.019,40.568,38.722,40.034,1927732,0
1999-12-28,39.555,40.398,38.963,40.398,1428374,0
1999-12-29,39.497,40.925,39.497,40.272,1155805,0
1999-12-30,40.092,40.636,39.374,39.555,886998,0
1999-12-31,39.555,39.919,38.596,39.019,829724,0
2000-01-03,40.398,41.583,39.075,40.925,1814652,0
2000-01-04,40.513,41.16,39.075,39.555,1643982,0
2000-01-05,39.919,41.218,39.438,40.455,2345990,0
2000-01-06,40.513,45.096,40.455,45.038,4839765,0
2000-01-07,45.038,45.277,42.177,45.277,3693887,0
2000-01-10,45.219,45.219,43.603,44.319,1506443,0
2000-01-11,43.784,44.378,43.362,43.487,1105740,0
2000-01-12,42.78,43.307,42.062,43.133,1098842,0
2000-01-13,44.446,45.64,43.603,44.797,1986050,0
2000-01-14,44.981,45.689,43.545,44.378,1349989,0
2000-01-18,43.842,44.205,41.107,42.121,2522304,0
2000-01-19,41.88,43.726,41.756,42.177,1965045,0
2000-01-20,40.866,41.583,39.851,40.513,2207305,0
2000-01-21,40.33,40.33,39.075,39.793,2471926,0
2000-01-24,39.737,39.793,38.359,39.075,1821758,0
2000-01-25,38.963,39.374,38.359,38.359,1766470,0
2000-01-26,38.417,40.636,38.187,40.398,2124736,0
2000-01-27,39.438,40.33,38.243,38.839,1594337,0
2000-01-28,38.187,38.359,36.454,36.876,2059835,0
2000-01-31,36.637,37.711,36.273,37.711,1562461,0
2000-02-01,37.229,37.595,36.158,37.116,1758108,0
2000-02-02,37.171,37.296,36.215,36.752,1613773,0
2000-02-03,37.116,38.303,36.454,37.652,1559641,0
2000-02-04,37.774,38.303,37.116,37.354,952839,0
2000-02-07,37.411,38.073,36.934,37.354,1090484,0
2000-02-08,37.354,38.073,37.354,37.831,1104592,0
2000-02-09,37.171,37.652,36.819,37.229,1300658,0
2000-02-10,37.057,37.171,35.862,36.876,1531110,0
2000-02-11,36.876,36.876,35.211,35.394,1567060,0
2000-02-14,34.847,36.035,34.313,34.609,1919787,0
2000-02-15,34.79,34.847,33.412,34.254,2133205,0
2000-02-16,34.313,35.803,33.719,34.732,1873070,0
2000-02-17,34.368,35.631,33.719,33.957,1518985,0
2000-02-18,34.609,35.689,33.719,35.086,1675439,0
2000-02-22,34.015,35.27,34.015,34.313,1749640,0
2000-02-23,34.368,34.494,33.478,33.719,991510,0
2000-02-24,33.478,34.073,32.407,32.534,1518251,0
2000-02-25,33.126,33.306,31.691,31.986,1452929,0
2000-02-28,31.749,33.536,31.633,33.126,1453872,0
2000-02-29,32.885,33.777,32.59,33.306,2196539,0
2000-03-01,33.719,34.015,32.59,32.828,1172944,0
2000-03-02,32.646,32.646,31.814,32.293,1371516,0
2000-03-03,32.534,34.015,32.168,33.126,1767929,0
2000-03-06,32.466,32.944,30.744,31.211,1401304,0
2000-03-07,30.972,31.577,29.126,29.604,2291124,0
2000-03-08,30.972,32.646,30.322,31.509,2037367,0
2000-03-09,31.749,32.646,30.869,31.814,1368901,0
2000-03-10,31.814,32.293,31.153,31.986,1211195,0
2000-03-13,31.45,32.111,31.153,31.269,1204508,0
2000-03-14,31.45,31.814,30.501,30.972,807151,0
2000-03-15,30.559,33.067,30.559,32.226,1778801,0
2000-03-16,33.01,34.254,32.59,33.831,2363968,0
2000-03-17,33.652,34.313,32.59,32.59,2152956,0
2000-03-20,33.957,34.55,33.478,33.777,1524627,0
2000-03-21,33.412,35.689,33.412,34.915,2187549,0
2000-03-22,35.394,36.695,34.972,35.507,2311397,0
2000-03-23,36.58,38.359,35.746,37.888,4730862,0
2000-03-24,38.243,38.895,37.411,37.774,1922508,0
2000-03-27,37.774,37.888,36.695,36.962,1036449,0
2000-03-28,36.454,37.947,36.273,36.58,1317170,0
2000-03-29,37.171,37.595,35.803,36.273,1476552,0
2000-03-30,36.035,37.354,35.978,36.819,1599667,0
2000-03-31,37.652,37.652,36.752,36.991,1413218,0
2000-04-03,37.171,37.774,36.876,37.354,1060591,0
2000-04-04,37.354,38.073,34.847,36.695,1794790,0
2000-04-05,36.035,37.831,36.035,37.538,1257392,0
2000-04-06,37.652,37.947,36.454,37.116,1249448,0
2000-04-07,36.934,37.831,35.689,36.396,1672199,0
2000-04-10,37.116,39.497,36.934,38.596,3482251,0
2000-04-11,39.019,39.681,38.596,39.202,1488156,0
2000-04-12,39.681,40.455,39.26,39.613,2220890,0
2000-04-13,39.075,39.26,38.015,38.359,1549712,0
2000-04-14,37.411,37.47,35.394,35.507,2083349,0
2000-04-17,35.746,36.215,34.55,34.55,1607401,0
2000-04-18,34.676,35.978,34.609,35.746,1236695,0
2000-04-19,36.215,36.695,35.689,36.396,926710,0
2000-04-20,36.273,37.296,35.746,36.273,858672,0
2000-04-24,36.454,36.512,35.155,35.507,839025,0
2000-04-25,35.689,37.831,35.326,37.831,1390329,0
2000-04-26,37.296,37.652,36.58,36.58,1164479,0
2000-04-27,36.819,36.819,35.211,36.102,1383011,0
2000-04-28,36.215,36.396,35.746,35.919,1025371,0
2000-05-01,35.689,35.862,35.155,35.394,1022447,0
2000-05-02,35.862,35.919,34.847,35.211,1387194,0
2000-05-03,34.494,34.972,34.073,34.313,923577,0
2000-05-04,33.957,35.978,33.889,35.326,1805139,0
2000-05-05,35.086,37.711,35.086,37.711,1771488,0
2000-05-08,38.131,39.317,37.652,38.243,1955221,0
2000-05-09,38.243,38.895,37.538,37.947,1411858,0
2000-05-10,37.652,37.888,36.035,36.695,1316227,0
2000-05-11,37.411,38.187,36.695,37.652,1539574,0
2000-05-12,38.359,38.543,36.752,37.057,776005,0
2000-05-15,35.394,35.919,34.494,34.732,2668518,0
2000-05-16,35.746,35.919,34.609,34.79,1891467,0
2000-05-17,34.55,35.086,34.015,34.368,1396914,0
2000-05-18,34.435,35.326,33.957,35.086,1099991,0
2000-05-19,34.199,34.609,34.13,34.55,910096,0
2000-05-22,34.199,34.847,33.831,34.55,951899,0
2000-05-23,34.676,34.79,34.073,34.313,573982,0
2000-05-24,34.368,34.972,34.199,34.435,725731,0
2000-05-25,34.368,34.494,33.478,33.536,1016699,0
2000-05-26,33.412,33.594,31.691,32.226,1202204,0
2000-05-30,32.885,34.073,32.885,33.831,1130722,0
2000-05-31,33.777,34.254,33.536,33.831,1189144,0
2000-06-01,33.831,35.028,33.594,34.015,1511041,0
2000-06-02,34.55,35.27,34.015,34.972,1182245,0
2000-06-05,34.313,35.978,34.313,35.689,1056411,0
2000-06-06,35.507,35.507,34.79,35.155,809763,0
2000-06-07,34.915,35.394,34.435,35.028,602931,0
2000-06-08,34.79,34.79,34.435,34.435,485145,0
2000-06-09,34.609,35.086,34.435,34.609,405612,0
2000-06-12,35.211,35.564,34.199,34.339,613178,0
2000-06-13,34.254,34.79,34.13,34.79,410210,0
2000-06-14,34.79,35.507,34.732,35.45,757400,0
2000-06-15,35.507,35.564,34.368,34.732,622370,0
2000-06-16,34.79,34.915,33.957,34.073,1171481,0
2000-06-19,33.889,34.073,33.652,33.777,638675,0
2000-06-20,33.355,33.777,33.252,33.478,1278191,0
2000-06-21,33.889,34.015,32.646,32.828,883443,0
2000-06-22,33.067,33.067,32.407,33.067,1043453,0
2000-06-23,32.704,33.184,32.35,32.35,720508,0
2000-06-26,32.704,32.885,31.814,32.466,761792,0
2000-06-27,33.01,35.689,33.01,35.27,2927708,0
2000-06-28,35.862,37.411,35.507,37.171,2104987,0
2000-06-29,36.339,37.947,36.215,37.116,1610641,0
2000-06-30,36.876,38.303,36.196,36.215,2248166,0
2000-07-03,36.934,38.303,36.819,37.947,637215,0
2000-07-05,38.484,39.681,38.359,38.963,1287803,0
2000-07-06,38.359,38.543,37.595,38.073,852298,0
2000-07-07,37.711,37.888,37.171,37.47,890968,0
2000-07-10,37.711,38.484,37.47,38.359,736184,0
2000-07-11,38.359,38.596,37.774,38.131,815718,0
2000-07-12,38.895,39.133,37.595,39.075,1247147,0
2000-07-13,39.075,39.919,38.963,39.851,1142738,0
2000-07-14,40.513,41.402,40.272,40.455,1625380,0
2000-07-17,40.034,40.034,38.839,39.019,850838,0
2000-07-18,38.781,39.374,38.654,39.019,782065,0
2000-07-19,38.073,39.555,37.116,38.131,1379564,0
2000-07-20,38.073,38.543,37.411,37.888,733050,0
2000-07-21,37.888,38.484,37.888,38.187,715281,0
2000-07-24,37.947,38.543,37.229,37.831,710474,0
2000-07-25,37.652,38.015,37.296,37.711,773394,0
2000-07-26,37.354,37.411,36.876,37.057,681945,0
2000-07-27,36.695,37.411,36.637,37.057,575032,0
2000-07-28,36.512,37.411,36.158,37.296,742246,0
2000-07-31,37.171,38.131,36.752,37.774,956287,0
2000-08-01,38.015,38.303,37.411,38.015,688843,0
2000-08-02,37.888,38.543,37.774,38.484,829517,0
2000-08-03,38.484,38.484,37.47,37.711,554858,0
2000-08-04,37.47,37.831,37.116,37.47,485670,0
2000-08-07,36.991,37.652,36.876,37.538,538241,0
2000-08-08,37.538,37.888,36.695,37.411,690410,0
2000-08-09,37.171,37.595,36.58,36.695,618399,0
2000-08-10,36.934,39.019,36.876,38.895,1343821,0
2000-08-11,38.484,39.793,38.484,39.613,905181,0
2000-08-14,39.374,39.497,38.781,39.202,461212,0
2000-08-15,38.963,39.26,38.303,39.133,588408,0
2000-08-16,38.722,38.963,38.484,38.839,420456,0
2000-08-17,39.202,39.202,38.187,38.543,427353,0
2000-08-18,38.131,38.417,37.947,38.131,440936,0
2000-08-21,37.888,38.303,37.774,38.015,443658,0
2000-08-22,37.711,38.963,37.711,38.781,663341,0
2000-08-23,38.484,38.722,37.411,37.595,671492,0
2000-08-24,37.774,38.243,37.47,37.947,572832,0
2000-08-25,37.411,39.374,37.411,39.317,722808,0
2000-08-28,39.123,39.841,38.742,38.8,581404,0
2000-08-29,38.857,39.365,38.359,38.635,534266,0
2000-08-30,38.359,38.552,37.624,37.774,610564,0
2000-08-31,37.315,38.886,37.315,38.454,682050,0
2000-09-01,38.454,38.934,37.558,37.701,572205,0
2000-09-05,37.509,38.408,37.411,37.604,631883,0
2000-09-06,37.46,38.408,37.46,38.379,574816,0
2000-09-07,39.793,39.995,37.701,37.957,1231781,0
2000-09-08,37.22,37.918,37.106,37.42,1276931,0
2000-09-11,37.22,37.729,36.665,36.895,819482,0
2000-09-12,36.254,38.474,36.254,37.519,1013458,0
2000-09-13,37.19,39.027,37.19,38.81,781126,0
2000-09-14,38.31,38.587,38.131,38.474,1064563,0
2000-09-15,38.596,38.684,37.364,37.364,1237844,0
2000-09-18,37.888,38.131,36.522,36.8,748621,0
2000-09-19,37.46,37.792,36.31,37.479,1289787,0
2000-09-20,36.934,37.47,36.695,37.22,725630,0
2000-09-21,37.509,38.398,37.46,38.369,874350,0
2000-09-22,38.225,38.81,37.987,38.645,905497,0
2000-09-25,39.075,39.507,38.694,38.839,1147546,0
2000-09-26,38.839,40.513,38.839,40.272,1329713,0
2000-09-27,40.513,40.981,40.034,40.789,1930659,0
2000-09-28,40.886,42.932,40.12,42.894,1982813,0
2000-09-29,42.654,42.654,41.842,42.264,1630606,0
2000-10-02,42.32,42.406,41.218,41.411,1062055,0
2000-10-03,41.169,42.654,41.169,41.984,1015340,0
2000-10-04,42.225,42.894,42.13,42.894,1168765,0
2000-10-05,42.752,42.922,41.984,42.082,613178,0
2000-10-06,41.813,42.177,40.532,40.741,784576,0
2000-10-09,40.654,40.721,39.699,39.841,456091,0
2000-10-10,39.458,41.832,39.365,41.317,1227605,0
2000-10-11,41.078,41.218,40.339,40.627,880412,0
2000-10-12,40.389,40.475,38.543,38.552,1364618,0
2000-10-13,37.604,38.771,37.604,38.732,1085783,0
2000-10-16,38.225,39.23,37.937,39.172,723959,0
2000-10-17,39.182,39.889,38.131,38.33,845505,0
2000-10-18,37.888,37.987,37.066,37.538,790323,0
2000-10-19,37.652,40.789,37.652,40.32,1073343,0
2000-10-20,39.555,40.769,39.365,40.673,705981,0
2000-10-23,40.438,40.438,39.22,39.438,553708,0
2000-10-24,39.681,40.549,39.507,40.541,755417,0
2000-10-25,40.541,40.541,39.412,39.889,493403,0
2000-10-26,39.938,40.339,39.25,40.32,564892,0
2000-10-27,40.13,41.169,39.477,41.04,497687,0
2000-10-30,40.798,44.885,40.789,44.789,2094117,0
2000-10-31,43.362,44.797,41.965,44.664,1890109,0
2000-11-01,44.128,44.215,43.123,43.842,821470,0
2000-11-02,44.465,44.826,43.401,44.797,926605,0
2000-11-03,43.362,44.606,42.752,44.558,1497769,0
2000-11-06,44.146,44.895,43.861,44.512,784470,0
2000-11-07,44.128,44.494,43.516,43.871,719047,0
2000-11-08,43.181,44.319,43.085,44.136,715908,0
2000-11-09,43.652,44.368,43.268,44.034,785311,0
2000-11-10,43.506,43.842,43.011,43.057,539284,0
2000-11-13,41.936,43.24,41.842,43.153,869333,0
2000-11-14,43.362,43.66,42.664,43.603,892746,0
2000-11-15,43.133,45.296,43.085,45.286,1136257,0
2000-11-16,44.606,45.517,44.225,45.517,1434536,0
2000-11-17,45.517,45.517,44.485,44.779,924832,0
2000-11-20,44.779,44.797,43.842,44.319,650695,0
2000-11-21,44.558,47.086,44.475,47.086,3166728,0
2000-11-22,46.99,47.421,46.014,47.412,1833253,0
2000-11-24,47.382,47.518,46.751,47.518,527266,0
2000-11-27,47.086,47.274,46.607,46.798,996942,0
2000-11-28,46.224,46.693,45.89,46.666,1012726,0
2000-11-29,46.425,47.19,46.185,46.578,1084631,0
2000-11-30,46.224,46.627,45.372,45.679,1114207,0
2000-12-01,45.467,46.129,45.01,45.259,868080,0
2000-12-04,44.703,44.713,43.898,44.225,1296478,0
2000-12-05,43.871,45.747,43.851,45.42,2310455,0
2000-12-06,45.563,45.747,44.826,45.066,1026104,0
2000-12-07,44.319,45.467,44.319,44.741,663025,0
2000-12-08,45.66,45.66,44.625,44.789,1344550,0
2000-12-11,44.943,45.65,44.703,45.305,1257805,0
2000-12-12,45.42,45.938,44.437,44.923,1788210,0
2000-12-13,44.684,45.229,43.985,44.109,1390225,0
2000-12-14,41.936,41.936,39.317,40.004,4787298,0
2000-12-15,38.694,39.075,36.454,37.364,3770288,0
2000-12-18,37.171,37.558,35.555,35.766,2489380,0
2000-12-19,36.025,37.258,35.736,35.978,2517079,0
2000-12-20,36.122,36.245,34.886,35.507,2166960,0
2000-12-21,35.507,36.167,34.647,35.872,1391792,0
2000-12-22,35.412,36.885,35.173,36.723,1497874,0
2000-12-26,35.978,36.695,35.661,36.358,1007604,0
2000-12-27,36.695,37.364,35.978,36.972,1446031,0
2000-12-28,36.454,37.344,36.215,37.001,1231263,0
2000-12-29,36.991,38.359,36.991,38.091,1095811,0
2001-01-02,37.604,38.101,36.406,36.406,978866,0
2001-01-03,36.416,39.326,36.215,39.133,2302407,0
2001-01-04,40.981,42.894,40.702,42.187,3564503,0
2001-01-05,42.607,42.607,40.991,41.756,1552847,0
2001-01-08,40.935,41.317,40.673,41.107,1171271,0
2001-01-09,40.741,40.935,40.042,40.29,1185588,0
2001-01-10,38.791,41.218,38.464,39.948,1981034,0
2001-01-11,40.428,41.297,39.268,39.268,1631647,0
2001-01-12,39.747,40.339,38.934,39.555,1091423,0
2001-01-16,39.565,41.124,39.507,40.369,933612,0
2001-01-17,40.559,42.177,40.559,41.699,1394303,0
2001-01-18,40.513,40.837,39.555,39.555,1619423,0
2001-01-19,39.172,39.689,38.034,38.044,2403578,0
2001-01-22,38.121,40.369,37.957,39.297,1188621,0
2001-01-23,39.535,41.459,39.535,40.827,2034127,0
2001-01-24,40.513,41.208,40.072,40.072,785618,0
2001-01-25,40.225,41.794,39.803,41.363,1229801,0
2001-01-26,41.699,42.369,41.517,41.66,1104907,0
2001-01-29,41.317,42.511,41.267,41.965,1278710,0
2001-01-30,42.607,43.039,41.984,42.359,1115982,0
2001-01-31,43.133,43.794,42.942,43.25,1753403,0
2001-02-01,43.268,43.381,42.34,43.153,835055,0
2001-02-02,43.001,43.181,42.206,42.216,778302,0
2001-02-05,41.936,42.31,41.776,42.111,578372,0
2001-02-06,41.728,42.425,41.728,41.746,783949,0
2001-02-07,42.082,42.082,40.886,41.069,652892,0
2001-02-08,41.699,42.894,41.536,42.761,1488885,0
2001-02-09,42.607,42.616,40.981,41.297,1297732,0
2001-02-12,41.411,42.033,41.189,41.632,1010113,0
2001-02-13,42.32,42.847,42.101,42.607,1433077,0
2001-02-14,42.607,42.607,41.603,41.603,714339,0
2001-02-15,41.794,43.085,41.776,43.011,991926,0
2001-02-16,42.752,42.904,42.033,42.501,719986,0
2001-02-20,42.225,42.894,41.248,41.248,1838685,0
2001-02-21,41.248,41.411,40.034,40.042,911139,0
2001-02-22,39.652,40.465,39.268,40.034,1049621,0
2001-02-23,40.177,40.503,39.182,39.728,749351,0
2001-02-26,39.326,39.604,38.408,39.507,1837016,0
2001-02-27,39.075,40.636,39.075,39.747,1341833,0
2001-02-28,39.747,39.747,38.972,39.009,1098635,0
2001-03-01,38.569,39.182,38.31,39.094,1110758,0
2001-03-02,38.934,40.503,38.684,39.985,1012097,0
2001-03-05,39.985,40.741,39.709,40.494,705251,0
2001-03-06,40.513,41.508,40.33,41.098,596873,0
2001-03-07,40.981,41.917,40.981,41.169,1147232,0
2001-03-08,41.267,42.13,41.218,41.794,902464,0
2001-03-09,41.317,42.168,40.607,41.861,1040316,0
2001-03-12,41.536,41.603,39.919,39.938,1176081,0
2001-03-13,39.699,40.32,38.484,40.034,1772635,0
2001-03-14,38.839,39.555,38.615,39.25,1363888,0
2001-03-15,39.487,39.841,39.365,39.383,1249552,0
2001-03-16,39.458,39.88,38.645,38.886,2810758,0
2001-03-19,38.895,40.32,38.694,39.967,1320620,0
2001-03-20,39.317,39.671,38.131,38.359,1886658,0
2001-03-21,38.35,41.151,37.745,40.607,2595462,0
2001-03-22,39.075,39.268,37.411,39.104,2385182,0
2001-03-23,39.104,39.458,38.083,38.283,1472160,0
2001-03-26,38.408,39.268,37.652,38.389,1423039,0
2001-03-27,38.596,40.369,38.503,40.014,1100618,0
2001-03-28,40.024,40.177,39.143,40.014,786771,0
2001-03-29,39.075,39.889,38.848,39.288,689365,0
2001-03-30,38.886,39.995,38.829,39.728,735555,0
2001-04-02,39.604,39.832,38.791,39.001,643378,0
2001-04-03,38.359,38.359,37.163,37.171,1283831,0
2001-04-04,37.411,37.987,37.171,37.745,728871,0
2001-04-05,37.745,37.745,33.831,37.143,3588331,0
2001-04-06,36.215,36.273,35.066,35.736,1823428,0
2001-04-09,35.968,36.79,35.939,36.57,1019102,0
2001-04-10,36.809,37.558,36.646,37.076,857210,0
2001-04-11,37.46,38.31,37.315,38.024,1271709,0
2001-04-12,37.745,37.937,36.982,37.937,1093200,0
2001-04-16,37.84,38.34,37.171,37.691,533224,0
2001-04-17,37.03,38.225,36.8,38.141,1085985,0
2001-04-18,38.034,40.379,37.755,39.545,1292295,0
2001-04-19,39.545,41.317,39.346,41.317,1194579,0
2001-04-20,41.317,41.699,40.981,41.459,1122775,0
2001-04-23,41.218,41.228,40.282,40.389,682362,0
2001-04-24,40.034,40.465,39.747,39.851,795339,0
2001-04-25,39.747,40.33,38.408,39.114,1615452,0
2001-04-26,38.934,40.014,38.596,39.365,781022,0
2001-04-27,39.604,40.827,39.604,40.494,862333,0
2001-04-30,40.177,40.33,39.938,40.101,568756,0
2001-05-01,39.861,39.938,39.374,39.87,655500,0
2001-05-02,39.652,40.741,39.268,40.741,1147339,0
2001-05-03,40.32,40.418,38.992,39.412,746115,0
2001-05-04,38.454,39.383,38.454,39.346,857836,0
2001-05-07,38.131,38.954,37.519,38.389,1718501,0
2001-05-08,37.937,38.083,36.292,36.646,2592328,0
2001-05-09,36.656,37.364,36.225,37.258,1417815,0
2001-05-10,37.171,37.42,36.695,37.364,929326,0
2001-05-11,37.509,37.568,36.599,36.608,1317696,0
2001-05-14,36.454,36.885,36.32,36.406,830037,0
2001-05-15,36.358,36.752,36.245,36.454,1073970,0
2001-05-16,36.406,37.691,36.31,37.42,1202624,0
2001-05-17,37.42,38.596,37.268,38.359,1397959,0
2001-05-18,38.694,38.694,38.196,38.605,688843,0
2001-05-21,38.596,38.839,38.243,38.704,834949,0
2001-05-22,38.704,38.839,38.243,38.615,981895,0
2001-05-23,38.034,38.379,37.765,38.141,1950933,0
2001-05-24,38.141,38.552,38.034,38.464,1172315,0
2001-05-25,37.937,38.359,37.745,37.86,600738,0
2001-05-29,37.652,38.225,37.652,37.783,564158,0
2001-05-30,38.024,38.225,37.774,37.937,947404,0
2001-05-31,37.745,38.408,37.633,38.131,1173362,0
2001-06-01,38.131,39.317,37.869,38.934,1227186,0
2001-06-04,38.694,38.694,38.034,38.196,1022342,0
2001-06-05,38.034,38.503,37.86,38.024,1223215,0
2001-06-06,38.359,38.359,37.652,37.701,1228023,0
2001-06-07,37.701,37.937,37.548,37.84,817914,0
2001-06-08,37.783,37.783,37.45,37.745,506886,0
2001-06-11,37.509,37.509,36.743,36.982,795654,0
2001-06-12,36.743,36.743,35.593,36.32,1452726,0
2001-06-13,36.264,36.32,35.746,35.766,1188098,0
2001-06-14,36.264,36.31,35.574,35.689,998616,0
2001-06-15,35.507,36.329,35.46,36.177,1426175,0
2001-06-18,36.122,36.454,35.689,35.785,780813,0
2001-06-19,35.746,35.919,35.27,35.307,876545,0
2001-06-20,35.27,35.555,35.028,35.27,1070939,0
2001-06-21,35.441,36.839,35.365,36.839,1110969,0
2001-06-22,36.122,36.348,35.728,35.728,818643,0
2001-06-25,35.488,35.612,34.666,34.915,1534135,0
2001-06-26,34.313,35.019,34.303,34.647,2014167,0
2001-06-27,34.647,35.155,34.313,35.076,1562461,0
2001-06-28,35.27,37.652,35.27,36.895,2896144,0
2001-06-29,36.905,38.31,36.895,38.31,1718604,0
2001-07-02,38.131,38.791,37.652,38.578,1690487,0
2001-07-03,38.578,39.288,38.454,39.288,1001439,0
2001-07-05,38.934,39.182,38.408,38.694,752492,0
2001-07-06,38.694,38.694,37.672,38.121,945317,0
2001-07-09,38.034,38.454,37.72,38.263,780708,0
2001-07-10,38.131,38.35,37.84,37.957,419617,0
2001-07-11,37.558,38.408,37.558,38.083,1164164,0
2001-07-12,38.225,39.22,38.034,39.211,906854,0
2001-07-13,38.982,40.359,38.359,40.11,1100513,0
2001-07-16,40.034,40.607,39.793,39.889,1125181,0
2001-07-17,40.082,40.465,39.919,40.158,1378627,0
2001-07-18,39.938,40.13,39.182,39.458,958067,0
2001-07-19,39.458,39.604,38.791,39.429,842996,0
2001-07-20,39.326,39.336,38.914,39.317,541479,0
2001-07-23,39.123,39.23,38.273,38.596,1055888,0
2001-07-24,38.839,38.839,37.888,38.243,942180,0
2001-07-25,38.131,38.81,37.86,38.713,868602,0
2001-07-26,38.503,39.065,38.464,38.963,559456,0
2001-07-27,39.019,39.075,38.645,38.972,406029,0
2001-07-30,39.172,39.288,38.791,39.085,546495,0
2001-07-31,39.094,39.642,39.085,39.429,764195,0
2001-08-01,39.268,39.793,39.172,39.747,881771,0
2001-08-02,39.555,39.909,39.22,39.783,918667,0
2001-08-03,39.545,39.545,38.694,39.075,630001,0
2001-08-06,39.297,39.365,38.664,39.075,324510,0
2001-08-07,38.886,39.172,38.771,39.123,484208,0
2001-08-08,38.752,39.374,38.752,38.848,548270,0
2001-08-09,38.742,38.866,38.034,38.131,999559,0
2001-08-10,37.937,38.31,37.774,38.101,665642,0
2001-08-13,38.131,38.454,37.792,38.263,582345,0
2001-08-14,38.359,38.654,38.034,38.31,568547,0
2001-08-15,38.379,38.474,37.937,38.083,747994,0
2001-08-16,38.178,38.596,37.937,38.523,807672,0
2001-08-17,38.131,38.645,38.073,38.263,857420,0
2001-08-20,38.024,38.31,37.987,38.283,384919,0
2001-08-21,38.283,38.722,38.131,38.187,666684,0
2001-08-22,38.263,38.587,37.918,38.436,729392,0
2001-08-23,38.31,38.722,38.263,38.596,447835,0
2001-08-24,38.379,39.604,38.131,39.412,802345,0
2001-08-27,39.412,39.642,39.143,39.374,524862,0
2001-08-28,39.383,40.475,39.288,40.369,1354585,0
2001-08-29,40.559,41.536,40.513,40.971,1617750,0
2001-08-30,40.654,41.373,39.793,40.082,1034879,0
2001-08-31,40.034,40.636,39.889,40.13,765554,0
2001-09-04,40.034,40.856,39.507,40.541,1198027,0
2001-09-05,39.555,40.513,39.555,40.205,1111802,0
2001-09-06,39.793,39.938,38.839,39.317,1283100,0
2001-09-07,38.596,39.172,38.131,38.32,1032791,0
2001-09-10,37.85,38.263,37.701,38.111,1257076,0
2001-09-17,31.927,36.58,31.73,36.503,3996452,0
2001-09-18,36.215,36.215,32.98,34.218,3310016,0
2001-09-19,34.073,34.313,31.834,33.204,2920598,0
2001-09-20,32.646,34.025,31.595,33.306,1921568,0
2001-09-21,32.312,34.504,31.927,32.838,2398144,0
2001-09-24,33.831,34.696,33.709,34.054,2003192,0
2001-09-25,35.019,35.47,33.374,34.073,1762394,0
2001-09-26,34.218,34.78,33.174,33.272,1353750,0
2001-09-27,33.355,33.643,32.168,33.126,1316227,0
2001-09-28,33.223,35.028,33.029,35.028,1379461,0
2001-10-01,34.981,34.981,33.594,33.967,995274,0
2001-10-02,34.218,34.886,34.218,34.79,1122882,0
2001-10-03,34.55,36.122,34.521,36.122,841427,0
2001-10-04,36.122,37.401,35.555,36.187,957855,0
2001-10-05,36.215,37.096,35.803,36.885,745697,0
2001-10-08,36.646,37.509,36.073,36.339,843625,0
2001-10-09,36.064,36.215,35.441,35.527,743817,0
2001-10-10,35.507,37.001,35.507,36.895,656654,0
2001-10-11,36.895,38.024,36.895,37.84,775168,0
2001-10-12,37.652,37.652,34.79,36.3,1768040,0
2001-10-15,35.881,36.542,35.555,36.454,945214,0
2001-10-16,36.551,37.411,36.205,36.695,1097903,0
2001-10-17,37.171,37.499,36.599,37.181,1343088,0
2001-10-18,36.599,37.011,35.978,36.493,688318,0
2001-10-19,36.493,36.57,35.746,36.348,484623,0
2001-10-22,36.167,36.79,35.929,36.608,519219,0
2001-10-23,36.608,37.652,36.599,37.652,717060,0
2001-10-24,37.701,37.711,36.868,36.962,670341,0
2001-10-25,36.358,37.509,36.225,37.344,716747,0
2001-10-26,37.22,37.745,37.04,37.633,509497,0
2001-10-29,38.359,40.034,38.131,38.944,2518647,0
2001-10-30,38.645,38.944,37.792,38.225,1467982,0
2001-10-31,38.178,39.585,38.178,39.153,1204403,0
2001-11-01,39.075,40.195,38.561,40.139,1429520,0
2001-11-02,39.841,40.359,39.535,40.272,983046,0
2001-11-05,40.349,41.363,40.349,41.363,1195935,0
2001-11-06,41.218,42.369,40.702,42.273,1277352,0
2001-11-07,42.13,42.273,41.708,42.033,2141564,0
2001-11-08,41.889,42.818,41.746,42.579,1330443,0
2001-11-09,42.206,42.971,42.052,42.856,966217,0
2001-11-12,42.416,42.904,41.689,42.8,1465573,0
2001-11-13,43.268,44.577,43.001,44.522,2018658,0
2001-11-14,44.797,45.277,44.263,44.427,2035381,0
2001-11-15,44.606,44.953,44.146,44.417,1196878,0
2001-11-16,44.417,44.465,42.847,43.459,1945811,0
2001-11-19,43.842,44.128,43.334,44.09,1218094,0
2001-11-20,43.936,43.936,43.085,43.24,885637,0
2001-11-21,43.459,43.459,42.8,43.25,562592,0
2001-11-23,43.25,44.225,43.133,44.225,432889,0
2001-11-26,43.985,44.1,43.716,43.794,1221546,0
2001-11-27,43.555,43.824,43.085,43.153,1329086,0
2001-11-28,43.143,43.153,42.273,42.521,1112224,0
2001-11-29,43.039,43.334,42.369,43.133,1399943,0
2001-11-30,43.362,44.072,43.362,43.708,1475404,0
2001-12-03,43.708,43.889,43.02,43.317,945419,0
2001-12-04,44.319,46.177,43.746,46.031,3130045,0
2001-12-05,45.747,47.421,45.747,47.133,2057954,0
2001-12-06,46.951,47.754,46.578,47.123,2650540,0
2001-12-07,46.98,46.98,45.507,46.051,1926267,0
2001-12-10,46.242,46.368,45.372,45.372,835474,0
2001-12-11,45.372,46.081,44.845,45.66,873516,0
2001-12-12,45.842,45.842,44.558,44.923,1014816,0
2001-12-13,44.845,44.943,44.512,44.635,1017635,0
2001-12-14,44.512,46.454,44.512,45.794,1429626,0
2001-12-17,46.511,46.942,46.031,46.666,1465266,0
2001-12-18,47.181,48.558,47.105,48.415,2450922,0
2001-12-19,47.947,48.847,46.942,47.65,4524869,0
2001-12-20,48.137,50.107,48.052,49.659,3921933,0
2001-12-21,49.764,50.042,49.202,49.401,2617619,0
2001-12-24,49.565,50.408,49.324,49.448,1231156,0
2001-12-26,49.802,50.943,49.726,50.7,1269616,0
2001-12-27,50.943,50.971,50.37,50.661,1725919,0
2001-12-28,50.473,50.567,49.746,49.746,1144306,0
2001-12-31,49.756,50.032,49.448,49.448,1034776,0
2002-01-02,49.277,49.756,47.899,48.509,2276282,0
2002-01-03,48.703,49.879,48.644,49.831,2149300,0
2002-01-04,49.899,52.618,49.851,51.544,2977454,0
2002-01-07,51.115,53.132,51.115,52.684,2994177,0
2002-01-08,52.289,52.424,51.573,52.415,2323836,0
2002-01-09,52.328,52.52,51.105,51.229,2390619,0
2002-01-10,51.852,51.852,50.428,50.519,2512478,0
2002-01-11,49.133,49.267,47.565,48.052,4908531,0
2002-01-14,48.264,48.482,47.294,48.33,1699687,0
2002-01-15,48.33,49.056,47.038,47.65,1901499,0
2002-01-16,47.851,48.176,46.415,46.415,2387901,0
2002-01-17,46.942,47.957,46.464,47.851,2570379,0
2002-01-18,47.66,48.548,47.372,48.435,1462440,0
2002-01-22,48.941,49.046,48.369,48.597,1241083,0
2002-01-23,48.837,49.851,48.77,49.802,1837434,0
2002-01-24,49.802,50.428,49.782,50.042,1728113,0
2002-01-25,50.05,50.749,49.802,50.642,1039902,0
2002-01-28,50.642,51.554,50.642,51.134,1894186,0
2002-01-29,51.144,51.144,49.506,50.024,1710974,0
2002-01-30,49.659,50.885,49.602,50.661,1740970,0
2002-01-31,50.34,51.134,50.146,51.038,1498290,0
2002-02-01,51.038,51.409,50.34,51.038,1599041,0
2002-02-04,50.894,51.438,50.331,50.633,1439976,0
2002-02-05,50.633,52.328,50.586,51.947,2593896,0
2002-02-06,52.136,52.136,50.567,50.759,1629454,0
2002-02-07,49.995,50.233,49.23,49.353,2507253,0
2002-02-08,49.085,50.894,48.941,50.894,1780788,0
2002-02-11,50.894,52.589,50.798,52.549,2196539,0
2002-02-12,52.424,53.372,52.069,52.742,1712643,0
2002-02-13,52.977,54.184,52.166,52.424,2651797,0
2002-02-14,52.424,52.424,51.899,52.136,880620,0
2002-02-15,51.708,52.481,51.678,52.385,1050558,0
2002-02-19,51.613,51.995,51.294,51.466,1467461,0
2002-02-20,51.66,52.761,51.593,52.637,1546260,0
2002-02-21,52.424,52.77,52.136,52.136,1553682,0
2002-02-22,52.04,52.712,51.708,52.559,904559,0
2002-02-25,53.132,53.89,52.712,53.755,1210256,0
2002-02-26,54.041,54.76,53.794,54.512,1033523,0
2002-02-27,54.52,55.401,54.041,55.401,1553368,0
2002-02-28,55.285,56.148,55.152,55.152,1452929,0
2002-03-01,54.911,55.707,54.712,55.707,2123066,0
2002-03-04,55.897,58.347,55.897,58.347,2333553,0
2002-03-05,58.375,58.472,57.438,58.033,2595047,0
2002-03-06,57.956,58.229,57.124,57.192,1810990,0
2002-03-07,57.332,57.571,56.723,56.806,1813396,0
2002-03-08,57.332,57.744,57.055,57.475,2655351,0
2002-03-11,57.475,57.475,56.138,56.243,1728113,0
2002-03-12,55.133,56.518,55.094,55.371,2038410,0
2002-03-13,55.361,55.371,54.52,55.076,1506861,0
2002-03-14,55.285,55.524,54.979,55.237,2390931,0
2002-03-15,55.237,55.285,54.204,54.76,2358533,0
2002-03-18,55.429,55.771,54.473,54.998,1259896,0
2002-03-19,55.285,55.744,54.712,55.027,1681814,0
2002-03-20,54.795,54.901,53.467,54.135,2481856,0
2002-03-21,53.947,54.741,52.901,54.33,2102267,0
2002-03-22,53.804,55.047,53.804,54.862,959735,0
2002-03-25,55.094,55.094,53.755,53.89,1287069,0
2002-03-26,53.658,55.305,53.639,54.804,1193532,0
2002-03-27,54.423,55.391,54.233,55.342,1136361,0
2002-03-28,54.998,56.138,54.852,55.381,1227810,0
2002-04-01,54.804,54.979,53.993,54.731,856690,0
2002-04-02,54.233,54.804,53.249,53.297,1715467,0
2002-04-03,53.418,53.601,52.232,52.424,1730935,0
2002-04-04,52.424,53.075,52.289,52.79,1861157,0
2002-04-05,52.901,53.084,51.66,51.852,1671779,0
2002-04-08,50.7,51.171,50.069,50.623,1768663,0
2002-04-09,51.066,51.219,50.282,51.001,1823952,0
2002-04-10,51.134,52.146,51.076,52.146,1344762,0
2002-04-11,52.146,52.242,51.229,51.418,1201161,0
2002-04-12,51.563,52.559,51.563,52.424,981059,0
2002-04-15,52.232,52.232,50.7,51.613,1295013,0
2002-04-16,52.424,53.084,52.156,53.084,1490557,0
2002-04-17,52.901,52.901,51.514,51.869,1129360,0
2002-04-18,51.63,52.004,50.35,50.855,1516371,0
2002-04-19,51.466,51.774,50.991,51.563,969354,0
2002-04-22,51.323,51.563,50.846,51.313,1096232,0
2002-04-23,51.371,51.852,51.115,51.389,995274,0
2002-04-24,51.389,51.622,50.473,50.511,1970373,0
2002-04-25,50.519,51.505,50.311,51.191,1189560,0
2002-04-26,51.144,52.021,51.105,51.794,1279651,0
2002-04-29,51.803,52.405,51.284,51.284,940926,0
2002-04-30,50.943,51.275,48.847,49.249,3195891,0
2002-05-01,49.249,49.249,47.66,48.903,3095238,0
2002-05-02,49.202,49.851,48.989,49.22,1790089,0
2002-05-03,49.22,49.736,48.874,49.075,1013562,0
2002-05-06,48.635,49.353,48.254,48.264,752174,0
2002-05-07,48.264,48.558,47.518,47.574,1099472,0
2002-05-08,47.993,50.36,47.984,50.291,2004653,0
2002-05-09,50.519,50.894,49.802,49.851,1514071,0
2002-05-10,49.899,50.166,49.018,49.162,932775,0
2002-05-13,49.659,50.875,49.496,50.463,861705,0
2002-05-14,50.613,51.852,50.538,51.181,965592,0
2002-05-15,51.466,52.328,51.466,51.869,946358,0
2002-05-16,52.04,52.127,51.275,51.927,625608,0
2002-05-17,52.52,52.712,51.038,51.784,1376744,0
2002-05-20,51.784,52.5,51.181,51.593,925562,0
2002-05-21,51.496,51.889,50.613,50.7,1005410,0
2002-05-22,50.613,50.961,50.473,50.903,768064,0
2002-05-23,50.798,51.65,50.7,51.466,766078,0
2002-05-24,50.846,51.313,50.482,50.482,929222,0
2002-05-28,50.042,50.428,49.565,49.659,1258853,0
2002-05-29,49.899,50.961,49.822,50.651,714031,0
2002-05-30,50.473,51.313,50.473,51.266,987433,0
2002-05-31,51.466,52.04,51.163,51.418,1271709,0
2002-06-03,51.505,51.698,50.798,50.894,970606,0
2002-06-04,50.798,50.865,49.63,50.184,1244012,0
2002-06-05,50.282,50.749,49.985,50.7,906854,0
2002-06-06,51.181,51.66,50.661,51.438,1509788,0
2002-06-07,50.798,52.214,50.798,51.794,1178167,0
2002-06-10,51.861,53.353,51.803,52.854,1185588,0
2002-06-11,53.467,54.233,53.229,53.372,2316937,0
2002-06-12,52.996,53.601,52.646,53.278,1052230,0
2002-06-13,53.513,54.463,53.438,54.125,1200013,0
2002-06-14,54.125,54.617,52.987,53.486,1528705,0
2002-06-17,53.658,54.135,53.61,54.012,1722677,0
2002-06-18,53.658,53.794,53.036,53.381,1244218,0
2002-06-19,53.288,53.639,52.722,52.854,1516162,0
2002-06-20,52.569,53.132,52.472,52.751,1392628,0
2002-06-21,52.52,54.058,52.52,53.794,2371074,0
2002-06-24,53.794,54.404,53.084,53.438,1594860,0
2002-06-25,48.703,50.078,45.239,45.794,15310862,0
2002-06-26,45.804,48.282,45.076,47.937,5170440,0
2002-06-27,48.989,49.726,48.703,49.211,2662662,0
2002-06-28,49.448,51.284,49.267,50.943,2273146,0
2002-07-01,50.943,51.266,49.812,49.985,1372353,0
2002-07-02,49.792,50.117,49.277,49.438,2026289,0
2002-07-03,49.612,50.623,49.612,50.38,1514071,0
2002-07-05,50.557,50.749,50.272,50.7,529250,0
2002-07-08,50.557,50.894,50.204,50.291,1500280,0
2002-07-09,50.482,51.438,50.463,50.642,1128421,0
2002-07-10,50.846,51.134,49.812,49.841,2245031,0
2002-07-11,49.372,49.659,47.937,48.119,2680640,0
2002-07-12,48.128,49.085,47.21,47.603,1589114,0
2002-07-15,47.64,48.509,46.329,48.444,2187445,0
2002-07-16,47.793,49.133,46.942,48.799,2396679,0
2002-07-17,49.324,49.707,47.613,48.339,1903278,0
2002-07-18,48.291,48.482,47.793,48.185,1736580,0
2002-07-19,47.937,48.176,46.541,46.942,4094380,0
2002-07-22,46.129,48.176,43.459,43.881,5159781,0
2002-07-23,44.025,45.305,43.181,43.871,3329559,0
2002-07-24,42.454,44.025,41.699,43.832,4324099,0
2002-07-25,43.832,45.219,42.932,44.587,2481752,0
2002-07-26,44.587,44.885,43.689,44.865,1098008,0
2002-07-29,45.507,47.392,45.459,47.333,1857917,0
2002-07-30,46.511,47.565,46.32,46.807,2233744,0
2002-07-31,46.836,48.607,46.637,48.607,2409847,0
2002-08-01,47.65,47.696,46.224,46.464,1800749,0
2002-08-02,46.454,46.454,43.726,44.567,2034647,0
2002-08-05,43.784,44.234,42.771,42.838,1621300,0
2002-08-06,43.689,45.794,43.642,44.855,1959399,0
2002-08-07,45.698,45.756,43.784,45.096,1564344,0
2002-08-08,45.219,46.493,44.597,46.071,1891152,0
2002-08-09,45.832,47.057,45.314,46.597,1155382,0
2002-08-12,45.842,45.89,44.836,45.353,1287386,0
2002-08-13,44.933,46.071,44.645,44.759,1162177,0
2002-08-14,44.836,46.339,44.215,46.167,1264599,0
2002-08-16,45.601,47.314,45.429,46.693,1465999,0
2002-08-19,46.415,47.509,46.242,47.323,916157,0
2002-08-20,46.742,47.2,46.177,46.588,1086825,0
2002-08-21,46.588,47.008,46.233,46.884,1491391,0
2002-08-22,46.742,47.89,46.597,47.676,1139497,0
2002-08-23,47.686,47.929,46.177,46.386,709326,0
2002-08-26,46.271,46.32,44.943,45.842,1357407,0
2002-08-27,46.368,47.219,45.698,45.994,1012623,0
2002-08-28,45.756,45.824,44.885,45.239,975730,0
2002-08-29,44.597,45.344,44.417,44.953,895776,0
2002-08-30,45.028,45.67,44.807,45.172,767437,0
2002-09-03,44.789,45.028,43.784,43.907,1692264,0
2002-09-04,44.146,45.363,43.946,45.314,1115982,0
2002-09-05,44.645,44.789,43.516,43.766,1687773,0
2002-09-06,44.166,44.741,44.025,44.417,1517313,0
2002-09-09,44.339,44.407,42.874,44.31,2870226,0
2002-09-10,44.31,44.645,43.726,43.926,1324592,0
2002-09-11,44.407,44.645,43.851,43.926,796698,0
2002-09-12,43.907,43.926,43.001,43.113,1268679,0
2002-09-13,42.922,42.922,42.091,42.493,2625876,0
2002-09-17,42.874,43.307,42.052,42.397,1836281,0
2002-09-18,42.121,42.444,40.827,40.876,2381316,0
2002-09-19,42.971,46.415,42.922,45.611,6621283,0
2002-09-20,46.031,46.693,45.028,45.601,2766339,0
2002-09-23,45.601,47.038,45.182,46.607,1890215,0
2002-09-24,45.89,46.559,45.363,45.459,1823534,0
2002-09-25,46.415,47.412,45.832,47.181,1500587,0
2002-09-26,47.412,49.756,47.362,49.612,2708856,0
2002-09-27,49.535,49.947,48.003,48.176,2394172,0
2002-09-30,48.176,48.176,45.852,47.812,3586970,0
2002-10-01,48.607,50.136,47.909,50.069,2326554,0
2002-10-02,49.649,50.184,48.225,48.847,2621382,0
2002-10-03,49.085,50.088,48.607,49.677,2391875,0
2002-10-04,49.63,49.64,47.705,48.76,2889560,0
2002-10-07,48.77,48.77,46.081,46.846,3067857,0
2002-10-08,47.509,47.734,46.281,46.856,2543940,0
2002-10-09,46.751,46.865,44.913,45.62,2924466,0
2002-10-10,45.572,48.166,45.277,47.667,1828028,0
2002-10-11,47.667,49.659,47.667,49.143,1997545,0
2002-10-14,48.903,49.659,48.558,49.065,1095501,0
2002-10-15,49.947,51.717,49.756,51.304,2472452,0
2002-10-16,50.272,50.7,49.401,50.088,2281194,0
2002-10-17,50.088,51.447,49.42,51.332,2174905,0
2002-10-18,50.971,51.191,49.565,50.943,2238761,0
2002-10-21,50.7,51.096,50.06,51.096,1474985,0
2002-10-22,50.633,50.951,49.62,50.855,1934735,0
2002-10-23,50.613,50.951,49.324,50.951,1577301,0
2002-10-24,50.951,51.332,50.136,50.408,1073132,0
2002-10-25,50.808,51.813,49.957,51.622,1638234,0
2002-10-28,52.424,52.51,51.056,51.313,1441120,0
2002-10-29,51.181,51.669,49.42,50.233,3343249,0
2002-10-30,50.613,51.908,50.36,51.361,2070394,0
2002-10-31,51.191,51.603,50.252,50.798,1550234,0
2002-11-01,50.604,51.583,50.233,51.399,1223317,0
2002-11-04,51.524,51.813,50.798,50.865,1534034,0
2002-11-05,51.001,51.937,50.71,51.794,1508634,0
2002-11-06,51.717,52.472,51.457,52.146,1384164,0
2002-11-07,52.156,52.299,51.332,51.544,2061616,0
2002-11-08,51.544,52.28,51.447,52.146,1164582,0
2002-11-11,52.004,52.434,51.238,51.64,1634784,0
2002-11-12,51.001,52.05,50.971,51.191,1771277,0
2002-11-13,51.144,52.385,50.519,52.242,2665590,0
2002-11-14,52.52,53.707,52.52,53.591,2640715,0
2002-11-15,52.28,52.844,50.38,51.046,4400393,0
2002-11-18,51.163,51.573,50.69,50.837,1101980,0
2002-11-19,50.042,50.38,49.659,50.014,1386670,0
2002-11-20,49.773,50.604,49.277,50.428,1234918,0
2002-11-21,50.613,51.076,50.408,50.769,1332430,0
2002-11-22,50.651,51.284,50.014,50.37,1073970,0
2002-11-25,50.613,50.623,49.42,49.957,1033212,0
2002-11-26,49.42,49.62,48.321,48.482,1366399,0
2002-11-27,48.588,50.808,48.509,50.224,1417815,0
2002-11-29,50.428,50.71,50.042,50.204,465499,0
2002-12-02,51.001,52.069,50.042,50.501,1957832,0
2002-12-03,50.529,50.567,49.756,50.166,1024743,0
2002-12-04,49.947,51.428,49.687,50.875,1134901,0
2002-12-05,51.115,51.115,50.166,50.511,922950,0
2002-12-06,49.467,51.229,49.429,51.229,825443,0
2002-12-09,50.991,51.001,50.194,50.38,830872,0
2002-12-10,50.71,51.046,50.088,51.028,559873,0
2002-12-11,50.233,50.331,49.457,49.667,1263137,0
2002-12-12,49.612,49.851,49.037,49.746,977716,0
2002-12-13,49.565,50.567,49.362,49.802,1332636,0
2002-12-16,50.184,51.144,49.947,51.125,1365979,0
2002-12-17,51.001,51.524,50.789,51.238,1246312,0
2002-12-18,50.519,51.096,50.176,50.577,2041338,0
2002-12-19,50.577,52.195,50.511,51.573,2063076,0
2002-12-20,50.951,52.195,50.951,51.957,2709484,0
2002-12-23,51.957,52.53,51.794,51.937,1448542,0
2002-12-24,52.05,52.232,51.583,51.717,475843,0
2002-12-26,51.861,52.289,51.622,51.889,682154,0
2002-12-27,51.908,52.05,51.428,51.573,755101,0
2002-12-30,51.622,51.976,51.046,51.784,1171793,0
2002-12-31,51.669,52.098,50.981,51.832,979175,0
2003-01-02,51.967,53.113,51.842,53.113,1098635,0
2003-01-03,52.864,53.171,52.608,53.055,917411,0
2003-01-06,54.012,56.014,53.871,55.611,3130670,0
2003-01-07,55.439,55.725,55.285,55.391,2720668,0
2003-01-08,55.391,55.429,54.862,55.008,1589320,0
2003-01-09,55.209,55.534,54.843,55.114,1476865,0
2003-01-10,55.114,55.114,54.33,54.814,1939334,0
2003-01-13,55.056,55.295,54.578,55.027,1543858,0
2003-01-14,54.53,55.056,54.339,54.731,1195621,0
2003-01-15,55.104,55.104,53.973,54.135,1471120,0
2003-01-16,53.947,54.272,53.307,53.639,1954277,0
2003-01-17,53.152,53.381,52.722,53.103,1171165,0
2003-01-21,53.344,53.765,51.957,52.079,1317272,0
2003-01-22,51.669,52.224,50.233,50.233,2035171,0
2003-01-23,50.473,50.642,49.23,50.204,2410580,0
2003-01-24,49.802,50.214,48.395,48.558,1739612,0
2003-01-27,49.085,50.176,48.989,49.372,2536936,0
2003-01-28,49.612,50.623,49.314,50.331,2523348,0
2003-01-29,49.899,50.613,49.133,49.995,1733235,0
2003-01-30,50.088,50.36,49.592,49.602,1245476,0
2003-01-31,49.602,50.661,49.267,50.282,1149219,0
2003-02-03,50.272,50.981,50.233,50.633,1300658,0
2003-02-04,50.642,50.642,49.24,49.736,1236905,0
2003-02-05,49.649,50.855,49.257,50.042,1137930,0
2003-02-06,49.802,50.642,49.802,50.36,1095604,0
2003-02-07,50.759,50.808,49.545,49.822,1076061,0
2003-02-10,49.516,49.812,48.77,49.64,1078779,0
2003-02-11,49.764,50.042,49.075,49.267,871738,0
2003-02-12,49.277,49.525,48.274,48.625,1105636,0
2003-02-13,48.607,48.703,47.696,48.225,1273275,0
2003-02-14,48.176,49.42,48.176,49.42,1349777,0
2003-02-18,49.612,50.233,49.612,49.861,1042094,0
2003-02-19,49.899,49.899,49.257,49.42,838713,0
2003-02-20,49.42,49.42,48.597,48.703,1100413,0
2003-02-21,48.751,49.324,48.225,49.037,1423876,0
2003-02-24,48.703,48.712,47.028,47.256,1456694,0
2003-02-25,47.076,47.773,45.591,47.65,2310666,0
2003-02-26,47.65,48.654,47.545,47.984,1925015,0
2003-02-27,47.993,48.847,47.764,48.119,1328985,0
2003-02-28,48.08,49.448,48.062,49.133,1758943,0
2003-03-03,50.166,50.586,50.014,50.042,2251196,0
2003-03-04,50.042,50.05,49.429,49.477,1447184,0
2003-03-05,49.477,49.487,48.597,49.172,1537587,0
2003-03-06,49.172,49.277,48.558,48.827,1574585,0
2003-03-07,48.321,48.799,48.282,48.644,1992945,0
2003-03-10,48.321,48.558,47.421,47.47,1199908,0
2003-03-11,47.583,48.146,47.412,47.528,1166776,0
2003-03-12,47.441,47.744,46.099,46.884,2211485,0
2003-03-13,46.742,47.909,46.405,47.861,3306569,0
2003-03-14,47.603,47.919,46.521,47.65,2006742,0
2003-03-17,47.65,49.192,47.372,49.192,2310248,0
2003-03-18,49.659,49.717,48.959,49.448,1636768,0
2003-03-19,50.519,52.837,50.428,52.799,4161269,0
2003-03-20,52.799,54.872,52.799,54.349,4251044,0
2003-03-21,54.683,54.969,54.058,54.787,2260920,0
2003-03-24,53.919,53.964,52.627,53.065,2159542,0
2003-03-25,53.006,53.993,52.891,53.467,1805977,0
2003-03-26,53.467,54.233,53.259,53.774,1454188,0
2003-03-27,53.201,54.32,53.201,54.204,1758632,0
2003-03-28,53.726,54.214,53.016,54.058,1373189,0
2003-03-31,53.344,53.438,52.453,52.693,1619734,0
2003-04-01,52.722,53.278,52.05,52.864,1339329,0
2003-04-02,52.873,54.702,52.873,54.473,2792054,0
2003-04-03,54.872,54.872,53.629,53.658,2105089,0
2003-04-04,53.668,53.964,53.084,53.438,1320203,0
2003-04-07,54.443,54.843,53.688,53.698,1841194,0
2003-04-08,53.467,54.155,52.742,53.209,1429520,0
2003-04-09,53.581,54.291,53.122,53.562,2154418,0
2003-04-10,53.571,53.909,53.084,53.784,1728635,0
2003-04-11,54.636,55.488,54.097,54.979,2358219,0
2003-04-14,55.256,55.781,55.182,55.762,1844645,0
2003-04-15,55.762,56.958,54.969,56.884,2652212,0
2003-04-16,56.816,57.314,55.592,55.667,3117083,0
2003-04-21,56.358,56.358,54.814,55.047,2251720,0
2003-04-22,55.047,56.167,55.017,56.023,2685657,0
2003-04-23,56.644,56.674,55.592,56.109,1593920,0
2003-04-24,55.638,56.93,55.488,56.723,2193819,0
2003-04-25,56.547,56.723,55.877,56.252,1420951,0
2003-04-28,56.252,57.408,56.099,57.341,1627885,0
2003-04-29,57.314,57.398,56.635,57.036,1764693,0
2003-04-30,57.006,57.505,56.452,57.295,2188804,0
2003-05-01,57.22,57.22,55.936,56.693,1482196,0
2003-05-02,56.214,58.269,56.089,58.118,2259769,0
2003-05-05,58.318,59.284,58.156,59.064,2549579,0
2003-05-06,58.796,59.392,58.607,58.998,2213782,0
2003-05-07,59.007,59.313,58.365,58.55,1880911,0
2003-05-08,58.355,58.654,58.061,58.156,1215273,0
2003-05-09,58.156,59.411,58.08,59.372,1622137,0
2003-05-12,59.216,60.951,58.912,60.606,2028899,0
2003-05-13,60.423,60.442,59.953,60.1,1533825,0
2003-05-14,60.1,60.156,59.083,59.102,1938287,0
2003-05-15,59.323,59.802,59.036,59.392,2393232,0
2003-05-16,59.392,59.802,58.579,59.802,1461502,0
2003-05-19,59.323,59.419,57.937,58.156,1531944,0
2003-05-20,58.156,58.511,57.84,58.365,1644714,0
2003-05-21,58.052,58.146,57.006,57.314,2076138,0
2003-05-22,57.314,57.888,57.239,57.571,1691952,0
2003-05-23,57.698,58.579,57.465,58.501,1043347,0
2003-05-27,58.365,59.571,58.042,59.411,1416350,0
2003-05-28,59.61,60.1,59.255,59.534,1306198,0
2003-05-29,59.419,60.233,59.323,59.924,1860010,0
2003-05-30,59.924,61.571,59.924,61.216,1892408,0
2003-06-02,61.226,62.433,61.055,61.82,2610409,0
2003-06-03,60.279,61.714,60.061,60.27,4414503,0
2003-06-04,59.323,61.616,59.323,61.459,2716280,0
2003-06-05,60.951,61.714,60.442,61.714,1662793,0
2003-06-06,62.126,62.527,60.1,60.481,2236882,0
2003-06-09,60.279,60.71,59.667,60.09,1141694,0
2003-06-10,60.72,61.245,60.472,60.922,1509888,0
2003-06-11,60.922,61.714,60.606,61.704,1080139,0
2003-06-12,61.82,62.184,61.431,62.165,2081155,0
2003-06-13,62.098,62.146,60.922,61.102,1291776,0
2003-06-16,61.102,62.327,61.027,62.327,1756015,0
2003-06-17,62.337,62.527,61.431,61.714,1516371,0
2003-06-18,61.724,62.184,61.12,61.714,1028089,0
2003-06-19,61.908,62.146,60.71,60.776,1165521,0
2003-06-20,60.98,61.459,59.802,60.289,1973613,0
2003-06-23,60.472,60.681,59.313,59.313,1831162,0
2003-06-24,58.375,58.414,57.505,57.859,4093650,0
2003-06-25,57.859,57.888,56.462,57.124,2514780,0
2003-06-26,59.726,59.982,59.726,59.726,3056050,0
2003-06-27,59.736,60.366,59.477,59.839,2672907,0
2003-06-30,59.943,60.137,58.664,59.353,2273671,0
2003-07-01,58.941,59.142,58.023,58.932,2127142,0
2003-07-02,58.617,59.504,58.617,59.487,1501844,0
2003-07-03,59.496,59.496,58.854,58.864,753326,0
2003-07-07,58.991,60.279,58.971,60.251,2011967,0
2003-07-08,59.706,61.714,59.706,61.553,1909861,0
2003-07-09,61.478,61.714,60.766,61.58,1586185,0
2003-07-10,61.507,61.704,60.786,61.084,1527135,0
2003-07-11,60.97,61.037,60.346,60.99,1385418,0
2003-07-14,61.274,62.108,61.274,61.525,1244326,0
2003-07-15,61.714,61.954,61.12,61.543,1117969,0
2003-07-16,61.543,61.704,60.653,61.333,1512297,0
2003-07-17,61.313,61.382,60.883,61.352,1165418,0
2003-07-18,61.352,62.673,61.007,62.499,1894287,0
2003-07-21,62.499,63.16,62.213,63.15,1842764,0
2003-07-22,63.056,63.056,61.83,62.184,2532129,0
2003-07-23,62.155,62.222,61.392,62.155,908213,0
2003-07-24,62.384,62.673,61.616,61.762,1265541,0
2003-07-25,61.82,62.49,61.007,62.433,1715467,0
2003-07-28,62.242,62.527,61.431,62.347,1727382,0
2003-07-29,62.29,62.625,61.704,62.031,1585351,0
2003-07-30,62.04,62.04,60.579,61.075,2151911,0
2003-07-31,61.293,62.327,61.047,61.608,1907978,0
2003-08-01,61.084,62.194,61.084,61.869,1532466,0
2003-08-04,61.869,62.079,61.245,61.908,1335458,0
2003-08-05,61.888,62.126,61.188,61.245,1570508,0
2003-08-06,61.017,62.003,60.941,61.478,1539155,0
2003-08-07,61.392,61.85,61.065,61.59,989627,0
2003-08-08,61.81,62.577,61.616,62.384,1796257,0
2003-08-11,62.577,63.266,62.462,63.16,1451257,0
2003-08-12,63.389,64.086,63.141,63.993,1283622,0
2003-08-13,64.086,64.222,63.676,63.984,1216838,0
2003-08-14,64.193,64.567,63.773,64.106,925670,0
2003-08-15,64.106,64.479,62.117,64.453,363807,0
2003-08-18,64.433,64.778,64.405,64.653,944478,0
2003-08-19,64.663,65.303,64.653,65.206,1377685,0
2003-08-20,65.206,65.303,64.509,64.653,1215168,0
2003-08-21,64.739,65.973,64.701,65.382,1382909,0
2003-08-22,65.591,65.982,63.936,64.193,1535916,0
2003-08-25,64.395,64.461,63.238,63.503,1448961,0
2003-08-26,63.15,63.438,62.577,63.228,1366399,0
2003-08-27,63.218,63.238,62.719,63.056,765032,0
2003-08-28,63.198,64.241,62.825,64.135,1120584,0
2003-08-29,64.145,64.557,63.862,64.203,792831,0
2003-09-02,64.395,65.496,64.086,65.343,1273380,0
2003-09-03,65.343,65.343,64.461,65.016,1918431,0
2003-09-04,65.026,65.026,63.993,64.346,1248820,0
2003-09-05,63.666,64.298,63.457,63.803,1051708,0
2003-09-08,63.936,64.288,63.228,63.686,1647324,0
2003-09-09,63.198,63.342,62.92,62.92,1310482,0
2003-09-10,62.883,63.065,62.194,62.308,1547409,0
2003-09-11,62.308,62.805,61.724,62.443,1396077,0
2003-09-12,62.272,62.527,61.525,62.423,1202938,0
2003-09-15,62.567,62.757,61.878,62.174,1797718,0
2003-09-16,62.404,63.332,62.262,63.228,1293446,0
2003-09-17,62.673,63.773,62.423,63.637,2396889,0
2003-09-18,63.676,66.02,63.485,65.637,2293527,0
2003-09-19,64.681,64.93,63.15,63.389,3848984,0
2003-09-22,63.16,63.532,62.709,63.141,1094561,0
2003-09-23,63.332,64.308,63.047,63.822,1073970,0
2003-09-24,63.754,64.125,62.308,62.375,1209000,0
2003-09-25,62.299,62.701,61.525,61.525,1440181,0
2003-09-26,61.59,61.655,60.951,61.037,1510416,0
2003-09-29,61.13,62.252,60.951,62.022,974056,0
2003-09-30,62.022,62.29,61.14,61.645,1284666,0
2003-10-01,62.079,63.017,61.724,62.92,1312258,0
2003-10-02,62.91,62.91,61.888,62.615,1206282,0
2003-10-03,63.342,64.585,63.276,64.021,1740342,0
2003-10-06,64.173,65.063,64.086,64.874,1103232,0
2003-10-07,64.634,64.643,63.974,64.461,1262927,0
2003-10-08,64.461,64.844,64.395,64.672,781440,0
2003-10-09,65.206,66.499,65.11,65.83,1790821,0
2003-10-10,66.011,66.011,65.187,65.601,1134168,0
2003-10-13,66.692,68.461,66.537,68.269,4171512,0
2003-10-14,68.261,70.556,68.126,70.469,4286370,0
2003-10-15,70.662,70.805,69.582,70.107,2067047,0
2003-10-16,69.943,70.795,69.924,70.721,1745357,0
2003-10-17,70.795,70.795,69.446,69.801,1538527,0
2003-10-20,69.752,69.752,68.97,69.456,1479273,0
2003-10-21,69.273,69.648,68.931,69.466,2589713,0
2003-10-22,69.273,69.301,68.728,69.075,1310273,0
2003-10-23,68.98,69.225,68.461,69.037,1494737,0
2003-10-24,69.037,69.427,68.555,69.427,1251746,0
2003-10-27,69.668,70.421,68.719,68.892,1424818,0
2003-10-28,69.37,70.01,68.844,70.01,1439870,0
2003-10-29,69.848,69.952,69.273,69.886,947719,0
2003-10-30,69.886,71.14,69.886,70.729,1568732,0
2003-10-31,70.805,72.679,70.614,72.488,3065036,0
2003-11-03,72.498,73.302,72.346,72.97,1962111,0
2003-11-04,73.015,73.083,72.651,72.727,1442744,0
2003-11-05,72.621,73.12,72.144,72.688,1080240,0
2003-11-06,72.661,74.201,72.365,73.827,1114101,0
2003-11-07,73.827,74.68,73.524,73.58,1186738,0
2003-11-10,73.817,74.059,73.216,73.369,1012623,0
2003-11-11,73.265,73.56,72.557,72.776,923681,0
2003-11-12,72.776,73.12,72.422,73.083,1386775,0
2003-11-13,72.901,73.855,72.621,73.752,1254044,0
2003-11-14,73.696,74.05,73.073,73.58,1125808,0
2003-11-17,73.58,73.58,72.479,72.727,1718501,0
2003-11-18,72.805,73.053,71.792,71.802,1113161,0
2003-11-19,71.792,72.058,71.35,71.666,1262722,0
2003-11-20,71.188,71.762,70.996,71.198,1288011,0
2003-11-21,69.611,69.991,67.072,67.437,6362302,0
2003-11-24,67.934,68.261,67.217,68.165,2978395,0
2003-11-25,67.926,69.008,67.647,68.776,1488989,0
2003-11-26,68.94,69.523,68.106,68.641,1103444,0
2003-11-28,68.882,69.629,68.776,69.562,660412,0
2003-12-01,69.905,71.227,69.752,70.327,1439450,0
2003-12-02,70.279,71.092,69.962,70.402,1473938,0
2003-12-03,70.643,70.815,70.03,70.03,1959088,0
2003-12-04,70.03,70.279,69.083,69.761,1580750,0
2003-12-05,69.771,70.213,69.37,69.398,1051500,0
2003-12-08,69.311,69.867,68.603,69.12,2088786,0
2003-12-09,69.243,69.485,68.545,68.66,1253836,0
2003-12-10,68.94,69.225,68.261,68.931,880516,0
2003-12-11,69.225,70.279,69.187,70.03,1124240,0
2003-12-12,70.03,70.767,69.552,70.566,1072719,0
2003-12-15,71.474,71.906,70.871,70.958,1393044,0
2003-12-16,70.958,71.399,70.499,71.102,1090066,0
2003-12-17,69.801,69.801,67.082,67.943,4259825,0
2003-12-18,67.169,67.305,64.874,66.692,7761934,0
2003-12-19,66.692,67.169,65.886,66.431,2427720,0
2003-12-22,66.147,66.422,65.8,66.306,1449274,0
2003-12-23,66.306,66.566,65.637,66.011,1549918,0
2003-12-24,65.752,66.011,65.732,65.85,591541,0
2003-12-26,65.945,66.069,65.487,65.886,380008,0
2003-12-29,66.001,66.94,65.963,66.921,1629766,0
2003-12-30,66.977,66.977,65.255,66.02,2609260,0
2003-12-31,66.011,66.011,64.164,64.585,3332382,0
2004-01-02,64.778,65.657,64.624,64.959,1461397,0
2004-01-05,65.448,65.627,64.874,65.016,3675599,0
2004-01-06,65.026,65.073,64.624,64.681,3270404,0
2004-01-07,64.681,64.816,63.803,64.038,3632331,0
2004-01-08,64.077,64.317,63.056,63.512,3763073,0
2004-01-09,63.342,63.598,62.04,62.232,3546945,0
2004-01-12,63.627,65.477,63.18,65.245,4814995,0
2004-01-13,65.925,66.528,65.323,66.02,4165552,0
2004-01-14,66.392,66.585,65.713,66.06,1277035,0
2004-01-15,66.213,66.595,65.81,66.325,1400258,0
2004-01-16,66.499,66.93,66.069,66.921,1950621,0
2004-01-20,66.977,67.362,66.137,66.213,1239937,0
2004-01-21,66.205,67.286,66.03,66.977,1376638,0
2004-01-22,66.911,66.911,66.03,66.537,1563192,0
2004-01-23,66.634,66.788,66.213,66.624,1169393,0
2004-01-26,66.479,66.673,65.352,66.547,1520447,0
2004-01-27,66.306,67.101,66.03,66.261,1325114,0
2004-01-28,66.213,66.213,65.255,65.39,1728427,0
2004-01-29,65.39,65.627,64.643,65.352,1299299,0
2004-01-30,65.362,65.362,64.26,64.375,1004052,0
2004-02-02,64.443,64.653,63.832,64.269,1704493,0
2004-02-03,64.269,64.921,63.503,63.889,1191756,0
2004-02-04,63.438,63.842,62.299,62.413,2655138,0
2004-02-05,62.567,62.864,62.108,62.117,3033475,0
2004-02-06,62.222,63.541,62.155,63.276,1902754,0
2004-02-09,64.203,65.101,63.706,64.729,2537142,0
2004-02-10,64.826,65.637,64.489,65.637,1632379,0
2004-02-11,65.4,66.949,65.082,66.796,2038202,0
2004-02-12,66.306,66.422,65.637,66.372,1045335,0
2004-02-13,66.261,66.692,65.732,65.935,1317484,0
2004-02-17,66.213,66.402,65.477,66.287,1116401,0
2004-02-18,65.991,66.109,65.561,65.732,957648,0
2004-02-19,66.05,66.547,65.742,65.8,951588,0
2004-02-20,65.925,66.315,65.761,66.03,1272020,0
2004-02-23,66.05,66.261,65.245,65.676,963189,0
2004-02-24,65.11,65.925,65.11,65.8,1432133,0
2004-02-25,65.352,65.905,65.323,65.601,1226454,0
2004-02-26,65.666,66.118,65.42,65.81,1230636,0
2004-02-27,65.925,66.499,65.591,65.713,1284460,0
2004-03-01,65.722,66.205,65.313,66.196,1500069,0
2004-03-02,66.205,66.692,66.011,66.441,1354062,0
2004-03-03,66.372,66.595,65.666,66.251,1042303,0
2004-03-04,66.261,66.261,65.42,65.781,1033418,0
2004-03-05,65.303,66.624,65.255,66.499,1464012,0
2004-03-08,66.412,66.881,65.982,66.04,904136,0
2004-03-09,65.982,66.325,65.275,65.591,1252478,0
2004-03-10,65.533,65.533,63.15,63.342,2437649,0
2004-03-11,63.342,64.681,63.037,63.408,2169891,0
2004-03-12,63.725,65.026,63.666,64.911,1560893,0
2004-03-15,64.806,64.806,64.106,64.203,1403603,0
2004-03-16,65.063,65.543,64.479,65.477,2077601,0
2004-03-17,65.781,69.331,65.781,68.499,6152752,0
2004-03-18,68.555,69.128,68.058,68.873,2407129,0
2004-03-19,68.414,68.94,68.185,68.205,1608553,0
2004-03-22,68.214,68.632,67.839,67.999,1708046,0
2004-03-23,68.367,68.96,68.028,68.499,1795107,0
2004-03-24,68.508,68.66,67.484,67.981,1846003,0
2004-03-25,68.414,69.895,68.289,69.857,2001938,0
2004-03-26,69.466,70.221,69.11,69.648,1641681,0
2004-03-29,69.848,71.512,69.629,70.795,2114809,0
2004-03-30,70.996,71.522,70.117,71.399,1536752,0
2004-03-31,71.399,72.011,71.025,71.915,1678262,0
2004-04-01,71.733,72.288,71.255,71.571,1897421,0
2004-04-02,72.278,72.786,71.886,72.786,1535288,0
2004-04-05,72.24,72.717,71.675,72.278,1431718,0
2004-04-06,72.114,72.67,71.542,72.47,1566642,0
2004-04-07,72.47,72.47,71.389,71.82,1277767,0
2004-04-08,72.336,72.336,70.156,70.633,2693497,0
2004-04-12,71.073,71.945,70.738,71.581,997258,0
2004-04-13,71.906,72.096,70.948,71.112,1200952,0
2004-04-14,70.757,71.762,70.633,71.532,1162807,0
2004-04-15,71.723,72.375,71.264,71.714,1069998,0
2004-04-16,72.039,72.049,70.928,71.284,1320932,0
2004-04-19,70.996,71.16,70.392,70.691,917097,0
2004-04-20,70.757,71.14,69.877,69.877,801716,0
2004-04-21,69.809,70.889,69.418,70.643,951484,0
2004-04-22,70.45,72.395,70.308,72.124,1653071,0
2004-04-23,71.856,71.856,70.372,70.948,1520343,0
2004-04-26,70.996,71.493,69.572,69.828,1727802,0
2004-04-27,70.193,71.502,70.193,70.996,1628618,0
2004-04-28,71.034,71.092,69.877,69.915,830872,0
2004-04-29,70.136,70.402,68.892,69.217,1292715,0
2004-04-30,69.466,69.466,68.508,68.806,1253000,0
2004-05-03,68.989,69.877,68.796,69.686,955873,0
2004-05-04,69.686,70.556,69.311,69.905,1006352,0
2004-05-05,70.01,70.01,68.98,69.933,879474,0
2004-05-06,69.513,69.752,68.728,69.207,777990,0
2004-05-07,68.431,69.12,68.058,68.526,1033212,0
2004-05-10,68.318,68.395,67.178,67.629,1486165,0
2004-05-11,67.839,68.146,66.891,68.106,1284246,0
2004-05-12,67.934,68.367,66.74,68.224,1504563,0
2004-05-13,68.126,68.165,67.246,67.581,1119014,0
2004-05-14,67.581,68.261,67.033,67.934,1064461,0
2004-05-17,67.696,67.819,66.354,67.503,1157581,0
2004-05-18,67.647,68.786,67.454,68.632,1215793,0
2004-05-19,68.892,69.187,67.943,68.165,1042826,0
2004-05-20,68.097,68.214,67.437,67.943,738904,0
2004-05-21,68.414,68.414,67.266,67.59,1168448,0
2004-05-24,67.981,68.999,67.867,68.796,1038018,0
2004-05-25,68.892,70.805,68.309,70.585,1442480,0
2004-05-26,70.519,70.909,69.857,70.711,1180154,0
2004-05-27,71.188,71.379,69.36,70.078,1539678,0
2004-05-28,70.183,70.662,69.905,70.402,603142,0
2004-06-01,70.241,70.241,69.158,69.677,1170019,0
2004-06-02,69.703,70.662,69.703,70.585,953573,0
2004-06-03,70.327,71.132,69.981,70.958,1316751,0
2004-06-04,71.332,71.474,70.624,71.015,844669,0
2004-06-07,71.245,72.557,71.082,72.432,1211927,0
2004-06-08,72.432,73.168,72.068,73.168,1324383,0
2004-06-09,73.168,73.168,72.527,72.727,848640,0
2004-06-10,74.059,74.535,72.892,73.619,2004444,0
2004-06-14,73.292,74.011,72.921,73.379,1081079,0
2004-06-15,73.619,74.442,73.485,74.059,1316441,0
2004-06-16,74.393,74.872,74.25,74.796,1542187,0
2004-06-17,74.786,74.786,73.58,74.564,997050,0
2004-06-18,74.545,75.226,74.164,74.853,1001020,0
2004-06-21,74.823,75.149,74.613,74.613,626658,0
2004-06-22,74.661,75.091,74.403,75.042,928487,0
2004-06-23,75.618,76.957,75.454,76.594,3039219,0
2004-06-24,76.316,76.68,75.933,76.307,1327620,0
2004-06-25,76.374,76.873,76.029,76.384,1253938,0
2004-06-28,76.641,78.249,76.641,77.293,1787268,0
2004-06-29,77.323,77.845,77.313,77.569,1104071,0
2004-06-30,77.463,78.288,76.882,78.164,1524314,0
2004-07-01,78.029,78.45,76.661,77.406,1798972,0
2004-07-02,77.54,77.598,76.641,77.024,835265,0
2004-07-06,76.452,76.975,76.039,76.604,1046375,0
2004-07-07,76.604,77.482,76.604,77.482,1037703,0
2004-07-08,77.081,77.196,75.904,75.904,1234187,0
2004-07-09,76.163,76.574,75.427,76.489,1319886,0
2004-07-12,76.489,76.794,75.798,76.48,776631,0
2004-07-13,76.452,76.527,75.924,76.068,693757,0
2004-07-14,75.734,77.265,75.657,76.547,1707736,0
2004-07-15,76.547,78.41,76.509,77.791,1368592,0
2004-07-16,78.325,78.335,77.275,77.313,1014920,0
2004-07-19,77.491,77.742,76.794,77.332,1039585,0
2004-07-20,77.341,79.233,77.332,79.233,1625586,0
2004-07-21,79.233,79.866,78.048,78.048,1671779,0
2004-07-22,78.048,78.383,76.91,77.667,2370132,0
2004-07-23,77.284,77.981,76.537,77.091,1547829,0
2004-07-26,77.131,77.628,76.537,76.89,1004782,0
2004-07-27,76.929,77.501,76.201,76.984,1325844,0
2004-07-28,76.735,77.951,76.078,77.694,1455963,0
2004-07-29,77.704,78.43,77.206,78.383,1477494,0
2004-07-30,78.383,78.383,77.762,78.344,884385,0
2004-08-02,78.174,79.185,77.742,78.892,1390539,0
2004-08-03,78.902,79.224,78.097,78.278,953259,0
2004-08-04,77.838,78.45,77.226,77.961,1367650,0
2004-08-05,78.155,78.155,75.827,75.827,1646176,0
2004-08-06,74.921,75.302,74.154,74.767,1789149,0
2004-08-09,74.573,75.032,73.982,73.982,1150264,0
2004-08-10,74.268,75.598,74.201,75.598,1101768,0
2004-08-11,75.35,75.715,74.23,75.292,1656314,0
2004-08-12,75.111,75.179,73.359,74.011,1291249,0
2004-08-13,74.011,74.47,72.96,73.129,1143783,0
2004-08-16,73.197,75.179,73.197,75.179,1650144,0
2004-08-17,75.513,76.135,75.081,75.235,1200850,0
2004-08-18,75.235,75.981,74.901,75.875,912291,0
2004-08-19,75.725,75.952,74.72,75.208,842893,0
2004-08-20,75.292,76.029,74.583,75.875,1352180,0
2004-08-23,77.884,78.785,76.715,77.454,3602440,0
2004-08-24,77.791,78.508,77.521,78.194,2200196,0
2004-08-25,78.401,79.026,77.818,78.468,1653909,0
2004-08-26,78.508,78.882,77.482,78.019,1684426,0
2004-08-27,78.249,78.44,77.647,77.818,1410084,0
2004-08-30,77.501,78.393,77.501,77.742,1136051,0
2004-08-31,78.127,78.573,77.752,78.45,1261884,0
2004-09-01,78.746,79.329,78.344,78.727,1800331,0
2004-09-02,78.939,79.885,78.853,79.732,1582107,0
2004-09-03,79.656,79.914,79.091,79.426,879369,0
2004-09-07,79.894,80.699,79.894,80.564,1287803,0
2004-09-08,80.286,80.556,80.068,80.21,961516,0
2004-09-09,80.469,80.564,79.934,80.325,1118598,0
2004-09-10,80.995,82.122,80.757,81.96,2175744,0
2004-09-13,82.268,82.928,81.885,82.764,1504247,0
2004-09-14,82.764,82.773,82.018,82.602,1568418,0
2004-09-15,82.602,82.793,82.066,82.17,1273380,0
2004-09-16,82.356,83.245,82.093,83.245,1130722,0
2004-09-17,83.625,84.305,83.558,84.305,2144806,0
2004-09-20,84.208,85.061,84.01,84.726,1946544,0
2004-09-21,84.059,84.967,83.75,84.86,2326237,0
2004-09-22,83.417,83.721,80.975,81.532,4925570,0
2004-09-23,80.564,81.17,80.097,80.335,2733420,0
2004-09-24,79.894,81.348,79.894,80.937,1980618,0
2004-09-27,80.995,81.952,80.669,81.712,1740865,0
2004-09-28,81.847,82.028,81.044,81.522,1152560,0
2004-09-29,81.473,81.473,80.499,81.367,1493590,0
2004-09-30,81.375,82.239,80.832,81.989,2018344,0
2004-10-01,82.268,83.052,81.998,82.537,1751107,0
2004-10-04,83.225,84.001,83.071,83.856,1809844,0
2004-10-05,83.856,84.153,83.265,83.615,1266274,0
2004-10-06,83.797,84.536,83.664,84.478,1027464,0
2004-10-07,84.01,84.198,82.957,83.101,1242652,0
2004-10-08,83.101,83.101,81.828,82.229,1148173,0
2004-10-11,82.621,83.033,82.048,82.714,814986,0
2004-10-12,82.724,83.216,81.989,83.137,1131035,0
2004-10-13,83.292,83.797,80.918,81.262,1985109,0
2004-10-14,81.647,81.97,81.054,81.328,1340579,0
2004-10-15,81.425,82.744,81.425,82.481,2896671,0
2004-10-18,82.49,83.369,81.647,83.147,1467982,0
2004-10-19,83.147,84.218,82.862,82.862,1569463,0
2004-10-20,82.862,84.077,82.564,84.077,1463594,0
2004-10-21,84.077,86.074,84.077,85.586,2947464,0
2004-10-22,85.596,86.112,83.895,83.992,1766154,0
2004-10-25,83.625,84.192,82.947,83.186,2019388,0
2004-10-26,83.282,84.784,82.966,84.784,1796675,0
2004-10-27,84.784,86.171,84.315,85.914,1709302,0
2004-10-28,85.924,86.641,84.852,86.641,1798033,0
2004-10-29,86.603,87.186,86.475,87.186,1724875,0
2004-11-01,87.186,87.674,86.25,86.784,1919891,0
2004-11-02,86.794,87.951,85.886,87.041,2833232,0
2004-11-03,87.74,87.941,85.771,86.269,2374313,0
2004-11-04,86.485,87.78,86.307,87.531,2452699,0
2004-11-05,87.634,88.612,87.493,87.971,1256763,0
2004-11-08,88.18,89.491,88.018,89.292,1479376,0
2004-11-09,89.081,89.864,88.411,88.622,1231781,0
2004-11-10,88.935,89.32,88.161,88.622,1212030,0
2004-11-11,89.273,90.888,89.032,90.707,1827714,0
2004-11-12,90.707,91.282,89.788,91.255,1956160,0
2004-11-15,91.405,91.51,90.477,90.86,1438928,0
2004-11-16,90.86,90.868,89.273,89.692,1531629,0
2004-11-17,89.893,91.128,89.893,90.372,1770858,0
2004-11-18,90.659,90.888,90.324,90.689,770259,0
2004-11-19,91.118,91.118,89.539,89.99,1335042,0
2004-11-22,90.324,91.29,90.132,91.168,1239100,0
2004-11-23,91.327,91.48,90.534,91.309,1136679,0
2004-11-24,91.375,92.056,91.366,91.578,1119536,0
2004-11-26,91.52,91.759,91.235,91.578,554335,0
2004-11-29,92.172,92.457,90.727,91.309,2230817,0
2004-11-30,91.424,91.451,90.841,90.926,1796566,0
2004-12-01,90.935,91.942,90.916,91.797,1450523,0
2004-12-02,91.797,93.472,91.5,92.726,1710871,0
2004-12-03,92.736,93.348,91.903,92.525,1685471,0
2004-12-06,92.333,93.55,92.313,93.222,1138140,0
2004-12-07,93.318,93.817,92.085,92.104,1124346,0
2004-12-08,93.577,94.82,93.53,94.755,3291827,0
2004-12-09,94.689,95.52,93.914,95.31,2428866,0
2004-12-10,95.405,95.415,94.391,94.583,1178481,0
2004-12-13,95.205,95.282,94.438,94.915,915738,0
2004-12-14,95.263,95.567,94.905,95.205,1420951,0
2004-12-15,95.395,95.969,94.361,94.488,2461790,0
2004-12-16,91.461,93.53,91.206,93.491,5377164,0
2004-12-17,93.577,95.738,93.577,95.692,3319841,0
2004-12-20,95.673,96.275,95.33,95.767,2047397,0
2004-12-21,96.544,96.562,95.806,96.189,1833986,0
2004-12-22,95.969,96.037,95.1,95.33,2009040,0
2004-12-23,95.492,95.492,94.007,94.497,1679099,0
2004-12-27,95.109,95.127,93.587,93.587,1600919,0
2004-12-28,93.865,94.641,93.758,94.641,1644816,0
2004-12-29,94.641,95.214,94.43,95.137,881144,0
2004-12-30,95.146,95.443,94.333,94.679,851046,0
2004-12-31,94.679,94.726,94.115,94.236,712982,0
2005-01-03,94.839,95.012,93.165,93.193,1545115,0
2005-01-04,93.193,93.453,91.375,91.529,2641133,0
2005-01-05,91.779,92.076,91.052,91.415,2425423,0
2005-01-06,91.415,91.836,90.898,91.08,2133100,0
2005-01-07,92.143,93.28,90.572,90.813,3359554,0
2005-01-10,90.813,91.692,90.813,91.461,2251409,0
2005-01-11,91.09,91.683,91.07,91.29,2336901,0
2005-01-12,90.314,91.186,89.462,90.392,4324517,0
2005-01-13,90.689,91.225,89.511,89.712,3252845,0
2005-01-14,89.893,90.152,88.983,89.292,2268234,0
2005-01-18,89.292,90.793,89.081,89.798,2039037,0
2005-01-19,89.971,90.61,89.061,89.225,2315055,0
2005-01-20,89.13,89.587,87.407,87.616,2818912,0
2005-01-21,87.434,88.054,85.876,86.439,3283992,0
2005-01-24,87.644,89.071,87.29,88.447,2946103,0
2005-01-25,89.225,90.803,88.555,90.43,2954778,0
2005-01-26,90.803,90.984,89.731,90.372,2226844,0
2005-01-27,90.534,90.898,89.311,90.104,2029213,0
2005-01-28,90.114,90.44,89.263,90.352,1502471,0
2005-01-31,90.86,91.759,90.514,91.52,1931703,0
2005-02-01,91.856,91.856,91.263,91.587,1260215,0
2005-02-02,91.375,91.779,90.994,91.29,1652968,0
2005-02-03,91.3,91.3,90.029,90.352,2080010,0
2005-02-04,90.707,92.2,90.457,92.2,3641529,0
2005-02-07,92.036,92.42,91.675,91.952,1428374,0
2005-02-08,91.952,92.67,90.994,92.611,2758711,0
2005-02-09,92.313,93.193,92.152,92.497,2066632,0
2005-02-10,92.69,93.005,91.998,92.303,1265333,0
2005-02-11,92.553,94.313,92.41,93.777,1465160,0
2005-02-14,93.53,93.54,91.75,92.152,2479664,0
2005-02-15,92.152,93.005,91.836,92.985,1392107,0
2005-02-16,92.898,94.351,92.641,94.105,1363678,0
2005-02-17,93.914,94.16,92.783,93.53,1069372,0
2005-02-18,93.577,93.951,92.66,93.148,1063519,0
2005-02-22,92.849,93.138,91.405,91.51,1256661,0
2005-02-23,91.51,92.888,91.51,92.467,1159465,0
2005-02-24,92.439,93.617,91.759,93.501,997152,0
2005-02-25,93.472,94.381,93.232,94.189,1281321,0
2005-02-28,94.017,94.641,93.023,93.56,1573538,0
2005-03-01,93.617,94.066,93.416,93.865,1185174,0
2005-03-02,93.29,93.626,92.583,92.965,1230947,0
2005-03-03,93.1,93.797,92.563,93.701,1408303,0
2005-03-04,93.924,95.673,93.904,95.301,1323440,0
2005-03-07,95.366,97.48,95.052,97.163,1865025,0
2005-03-08,96.638,97.151,96.173,96.379,1024953,0
2005-03-09,95.923,96.066,95.243,95.272,1040525,0
2005-03-10,95.109,95.385,94.245,94.839,1318111,0
2005-03-11,94.839,95.865,94.573,95.424,1059341,0
2005-03-14,96.085,96.544,95.195,96.237,1770336,0
2005-03-15,96.399,96.812,94.361,94.371,1985633,0
2005-03-16,94.448,94.82,92.2,92.746,2436705,0
2005-03-17,91.846,94.132,90.916,92.66,2929900,0
2005-03-18,92.746,92.985,91.11,91.98,3515802,0
2005-03-21,91.375,91.856,89.912,90.727,2007475,0
2005-03-22,90.841,92.323,90.563,90.563,1595173,0
2005-03-23,89.653,90.181,88.746,89.818,1591099,0
2005-03-24,90.171,90.737,89.798,89.836,1127793,0
2005-03-28,89.951,90.974,89.951,90.514,1103338,0
2005-03-29,90.039,90.382,88.877,89.188,1836598,0
2005-03-30,89.462,91.07,89.462,90.898,1142114,0
2005-03-31,90.727,91.042,89.521,89.893,1417604,0
2005-04-01,90.009,90.868,88.044,88.366,2612185,0
2005-04-04,88.366,89.178,87.56,88.868,1434435,0
2005-04-05,88.86,89.521,88.545,88.877,838713,0
2005-04-06,88.887,89.981,88.631,89.091,938942,0
2005-04-07,89.032,89.273,88.027,88.896,1494318,0
2005-04-08,88.755,88.764,86.919,87.09,1605416,0
2005-04-11,87.454,87.989,86.689,86.775,1422414,0
2005-04-12,86.593,88.064,85.263,87.856,2283599,0
2005-04-13,87.464,87.473,84.784,85.397,1999741,0
2005-04-14,85.397,85.577,81.97,82.462,3800177,0
2005-04-15,82.048,82.937,79.732,80.325,4340193,0
2005-04-18,80.564,81.828,79.656,81.101,2555329,0
2005-04-19,81.207,81.722,80.373,81.375,1894601,0
2005-04-20,81.091,81.207,79.522,80.077,2640715,0
2005-04-21,81.271,83.52,80.899,83.341,2580415,0
2005-04-22,82.764,83.235,81.375,81.915,2483008,0
2005-04-25,81.923,83.235,81.923,82.258,1382068,0
2005-04-26,82.375,82.688,80.869,80.975,1859902,0
2005-04-27,80.85,81.809,79.666,81.415,2106136,0
2005-04-28,80.652,81.444,79.999,80.048,1489408,0
2005-04-29,80.373,81.281,79.838,81.281,1316751,0
2005-05-02,81.14,82.288,80.946,82.288,1689755,0
2005-05-03,82.19,82.462,81.179,81.216,1480943,0
2005-05-04,81.425,82.871,80.956,82.803,1624017,0
2005-05-05,82.803,83.817,82.783,83.426,1507905,0
2005-05-06,83.577,83.807,82.621,82.957,948663,0
2005-05-09,83.292,84.247,82.957,83.886,1372246,0
2005-05-10,83.436,83.702,82.537,82.714,1671152,0
2005-05-11,83.856,84.823,83.127,83.817,2404309,0
2005-05-12,83.817,83.866,81.054,81.657,2183683,0
2005-05-13,81.657,81.809,80.393,80.956,2227578,0
2005-05-16,81.309,82.783,81.216,82.734,1890524,0
2005-05-17,82.288,83.982,81.905,83.75,1440810,0
2005-05-18,83.962,85.549,83.644,85.263,1375908,0
2005-05-19,85.263,85.82,84.594,85.368,883026,0
2005-05-20,85.606,85.683,84.087,84.497,1284460,0
2005-05-23,84.65,85.952,84.497,84.899,1372353,0
2005-05-24,84.899,85.08,83.692,84.852,1980301,0
2005-05-25,84.852,85.061,84.287,84.87,1257392,0
2005-05-26,85.368,86.813,85.158,86.431,1527974,0
2005-05-27,86.439,86.563,85.596,85.999,1213912,0
2005-05-31,86.008,86.151,85.005,85.558,1524627,0
2005-06-01,85.455,86.784,84.87,86.307,1882688,0
2005-06-02,86.316,87.454,85.99,87.31,1246522,0
2005-06-03,86.919,87.483,86.524,86.775,1163851,0
2005-06-06,86.651,86.947,86.23,86.593,1076163,0
2005-06-07,87.003,87.29,86.036,86.074,1624435,0
2005-06-08,86.21,86.278,85.577,85.83,2102893,0
2005-06-09,85.158,85.167,81.693,83.837,6260296,0
2005-06-10,83.52,83.817,82.678,82.705,3192440,0
2005-06-13,82.668,83.915,81.905,82.957,1812036,0
2005-06-14,83.157,83.196,81.375,81.492,2183995,0
2005-06-15,82.268,82.88,81.234,82.593,2318816,0
2005-06-16,82.764,83.11,81.923,82.966,1721322,0
2005-06-17,83.74,83.886,82.985,83.548,1699580,0
2005-06-20,83.711,84.39,82.773,84.03,2297602,0
2005-06-21,84.497,84.774,83.625,84.42,2319235,0
2005-06-22,84.622,84.957,83.483,84.315,1182140,0
2005-06-23,82.048,82.048,77.121,77.284,12580063,0
2005-06-24,77.981,77.981,76.116,76.641,5320521,0
2005-06-27,76.651,77.55,76.192,76.661,2608213,0
2005-06-28,76.882,78.174,76.882,78.039,2615111,0
2005-06-29,78.65,79.77,78.184,79.224,4566044,0
2005-06-30,79.751,79.751,77.482,77.511,2835738,0
2005-07-01,77.971,79.082,77.865,78.688,2151701,0
2005-07-05,78.458,79.713,77.791,79.417,2654407,0
2005-07-06,79.111,79.348,78.621,78.736,1955950,0
2005-07-07,77.981,79.485,77.024,79.243,1872342,0
2005-07-08,79.358,80.85,79.035,80.335,2421032,0
2005-07-11,80.612,80.85,79.829,80.133,2194240,0
2005-07-12,80.162,80.162,79.054,79.128,1793121,0
2005-07-13,79.128,80.068,78.746,79.885,1385418,0
2005-07-14,79.991,80.603,79.512,79.8,1879341,0
2005-07-15,79.991,79.991,79.026,79.455,1523897,0
2005-07-18,79.358,79.445,78.535,78.564,1216421,0
2005-07-19,79.035,79.368,78.508,78.613,1985842,0
2005-07-20,78.204,81.091,78.127,80.718,3199649,0
2005-07-21,80.869,82.17,79.999,81.299,3043193,0
2005-07-22,81.722,81.722,80.489,81.425,1700731,0
2005-07-25,81.253,81.609,80.22,80.276,2088681,0
2005-07-26,80.373,81.319,79.541,80.995,1462967,0
2005-07-27,81.16,81.837,80.813,81.024,1631543,0
2005-07-28,81.243,82.048,81.054,81.828,1174931,0
2005-07-29,81.619,81.942,80.459,80.459,1288640,0
2005-08-01,80.508,81.375,80.373,81.101,1179422,0
2005-08-02,81.091,81.895,80.747,81.809,1383743,0
2005-08-03,81.57,81.57,80.421,80.995,2001938,0
2005-08-04,80.757,81.482,80.669,81.328,1667706,0
2005-08-05,81.338,81.667,80.757,80.946,1667181,0
2005-08-08,81.328,81.473,80.669,80.995,1570822,0
2005-08-09,81.189,81.522,80.869,80.975,1438091,0
2005-08-10,81.179,82.764,80.985,81.14,2504326,0
2005-08-11,81.15,81.989,80.995,81.667,1414263,0
2005-08-12,81.234,81.348,80.709,80.995,1302855,0
2005-08-15,80.899,81.761,80.431,81.385,890657,0
2005-08-16,81.189,81.761,80.556,80.718,2580831,0
2005-08-17,80.622,80.946,79.76,80.564,2432739,0
2005-08-18,80.325,81.619,80.048,81.034,1579810,0
2005-08-19,81.425,81.464,80.669,81.111,974891,0
2005-08-22,81.111,81.328,79.866,80.22,1564971,0
2005-08-23,80.431,80.441,78.939,78.949,1723829,0
2005-08-24,78.603,80.133,78.508,78.823,1801898,0
2005-08-25,79.064,79.272,78.535,78.892,1263348,0
2005-08-26,79.091,79.166,77.799,78.155,1449588,0
2005-08-29,77.714,78.823,77.341,78.65,1723933,0
2005-08-30,78.659,78.659,77.101,77.855,2260709,0
2005-08-31,78.107,78.458,77.206,77.922,2401172,0
2005-09-01,77.742,78.458,76.661,77.072,2367626,0
2005-09-02,76.853,77.638,76.853,77.033,1305988,0
2005-09-06,77.121,78.278,77.121,77.838,1501215,0
2005-09-07,77.912,78.184,77.463,77.647,1205133,0
2005-09-08,77.569,77.628,76.432,76.833,1995770,0
2005-09-09,76.843,76.939,75.914,76.316,2505998,0
2005-09-12,76.316,77.791,76.116,77.55,1746719,0
2005-09-13,77.55,77.55,76.257,76.527,1944142,0
2005-09-14,76.47,76.91,76.267,76.355,1183394,0
2005-09-15,76.537,76.929,75.827,76.277,1066966,0
2005-09-16,76.784,76.873,75.827,76.725,2391875,0
2005-09-19,76.088,76.355,74.403,74.564,2916734,0
2005-09-20,75.052,75.052,73.494,73.678,3316178,0
2005-09-21,78.736,79.962,78.136,79.561,7551025,0
2005-09-22,79.035,80.123,78.613,79.732,2946624,0
2005-09-23,79.934,80.247,79.156,79.512,2371912,0
2005-09-26,80.143,80.479,79.751,80.068,2865312,0
2005-09-27,80.335,80.918,79.971,80.709,2042071,0
2005-09-28,81.17,82.028,80.85,81.57,2022839,0
2005-09-29,81.809,83.502,81.044,83.255,2422913,0
2005-09-30,83.265,83.615,82.696,83.369,1250388,0
2005-10-03,83.127,83.369,82.316,82.564,1935989,0
2005-10-04,82.229,83.255,81.847,81.895,1598830,0
2005-10-05,82.142,83.206,81.405,81.915,2262280,0
2005-10-06,82.602,84.01,82.481,83.483,2918198,0
2005-10-07,83.615,84.106,82.985,83.625,1995667,0
2005-10-10,83.866,84.774,83.322,84.238,1360021,0
2005-10-11,84.536,85.005,84.143,84.478,1628932,0
2005-10-12,84.162,85.051,82.611,83.359,1901499,0
2005-10-13,82.764,83.417,82.268,82.842,1916969,0
2005-10-14,83.147,83.915,82.249,83.817,1435373,0
2005-10-17,83.817,84.352,83.474,84.352,1003007,0
2005-10-18,84.143,84.45,83.673,84.287,1189458,0
2005-10-19,84.287,85.253,83.024,84.995,1821966,0
2005-10-20,85.586,86.21,84.765,85.358,2163722,0
2005-10-21,85.368,85.464,84.488,84.708,2088053,0
2005-10-24,85.061,87.503,85.033,87.061,2370132,0
2005-10-25,87.07,87.971,86.573,87.158,2340242,0
2005-10-26,86.68,87.204,86.383,86.514,1291355,0
2005-10-27,86.307,86.583,85.11,85.645,1360648,0
2005-10-28,86.102,87.061,86.028,86.717,1503725,0
2005-10-31,86.765,88.258,86.765,87.961,1544590,0
2005-11-01,88.073,88.476,87.674,87.77,1749332,0
2005-11-02,88.411,89.481,87.933,89.462,2326969,0
2005-11-03,89.462,91.683,89.273,90.63,2441205,0
2005-11-04,90.63,90.878,89.042,89.501,1613149,0
2005-11-07,89.501,90.392,89.481,90.219,1058605,0
2005-11-08,90.219,90.707,89.749,90.199,890341,0
2005-11-09,90.199,90.888,89.653,90.775,898702,0
2005-11-10,90.592,91.539,89.903,91.48,1141592,0
2005-11-11,91.529,92.42,91.49,91.856,1858234,0
2005-11-14,91.807,92.333,91.336,92.19,1152878,0
2005-11-15,91.235,91.366,89.759,89.999,2253603,0
2005-11-16,89.893,90.019,88.122,89.433,2211276,0
2005-11-17,89.99,91.607,89.99,91.607,1400258,0
2005-11-18,92.765,93.587,92.372,93.577,2287882,0
2005-11-21,93.577,94.43,92.985,93.758,1793224,0
2005-11-22,93.768,94.303,93.443,94.007,2172083,0
2005-11-23,93.817,94.458,93.577,93.865,816763,0
2005-11-25,94.105,94.438,93.865,93.942,305281,0
2005-11-28,93.942,94.245,92.515,92.68,1549607,0
2005-11-29,93.29,94.293,93.29,93.672,1253210,0
2005-11-30,93.959,94.544,93.261,93.406,1419381,0
2005-12-01,94.037,94.488,93.846,94.132,1163538,0
2005-12-02,94.323,94.42,93.386,93.597,568337,0
2005-12-05,93.29,93.3,91.655,91.655,1913100,0
2005-12-06,93.358,95.624,92.898,94.736,3212504,0
2005-12-07,94.343,95.835,94.227,95.185,1739402,0
2005-12-08,95.195,95.385,92.946,93.453,1724766,0
2005-12-09,93.768,94.245,93.635,93.846,990361,0
2005-12-12,94.007,94.516,93.203,93.855,923784,0
2005-12-13,93.865,94.293,93.174,94.293,1251746,0
2005-12-14,94.488,95.758,94.381,95.538,1513131,0
2005-12-15,95.156,96.59,95.109,96.256,1337448,0
2005-12-16,96.784,96.851,95.585,95.585,1515118,0
2005-12-19,95.585,96.294,94.774,94.945,1060383,0
2005-12-20,95.012,95.453,94.236,94.236,1777762,0
2005-12-21,96.285,99.55,96.285,99.221,4682054,0
2005-12-22,98.595,100.74,98.585,99.78,3018634,0
2005-12-23,99.72,100.39,99.447,100.05,1119116,0
2005-12-27,100.37,101.23,99.63,99.76,1465573,0
2005-12-28,99.85,100.27,99.66,99.72,1055681,0
2005-12-29,99.53,101.12,99.251,99.251,1004679,0
2005-12-30,98.887,99.367,98.614,98.925,959633,0
2006-01-03,98.916,99.367,96.581,98.857,2327909,0
2006-01-04,98.857,100.81,98.837,100.31,1864398,0
2006-01-05,99.61,100.51,98.847,99.287,1395872,0
2006-01-06,99.171,99.497,97.121,98.151,1838477,0
2006-01-09,97.592,99.072,97.412,98.475,1580854,0
2006-01-10,98.475,98.475,97.322,97.592,1264809,0
2006-01-11,97.686,98.028,97.141,97.382,1286549,0
2006-01-12,96.629,96.793,95.301,95.979,1757586,0
2006-01-13,96.163,96.658,95.366,95.683,817914,0
2006-01-17,95.453,95.463,93.261,93.951,2062869,0
2006-01-18,93.951,96.477,93.193,96.275,1945501,0
2006-01-19,96.609,98.754,96.303,98.279,2019078,0
2006-01-20,98.935,99.367,95.233,95.634,2977247,0
2006-01-23,96.237,96.379,94.208,95.932,1477807,0
2006-01-24,96.115,97.163,95.012,96.851,1339118,0
2006-01-25,97.504,98.048,96.066,96.448,1450523,0
2006-01-26,97.113,97.785,96.774,97.504,1001855,0
2006-01-27,97.46,98.397,96.399,98.038,1069475,0
2006-01-30,97.775,98.348,97.592,97.803,732526,0
2006-01-31,97.812,98.308,96.754,96.784,1265125,0
2006-02-01,96.832,96.976,95.146,95.433,2242313,0
2006-02-02,95.424,95.644,94.17,94.245,1590887,0
2006-02-03,93.768,94.43,92.333,94.236,1650982,0
2006-02-06,94.199,94.468,93.607,94.333,787712,0
2006-02-07,94.245,94.886,93.481,93.787,1003215,0
2006-02-08,94.488,96.095,93.768,96.047,1484393,0
2006-02-09,96.115,96.667,95.09,95.253,1078255,0
2006-02-10,95.253,95.894,94.896,95.443,1121836,0
2006-02-13,95.492,97.968,95.492,96.754,1641579,0
2006-02-14,96.832,99.387,96.832,99.221,2138953,0
2006-02-15,98.784,100,98.117,99.81,1474358,0
2006-02-16,99.467,100.37,98.318,100.12,1385836,0
2006-02-17,100.18,100.61,99.427,100.51,1305048,0
2006-02-21,100.39,100.85,99.9,100.5,1864501,0
2006-02-22,100.47,102.3,100.47,101.8,2351321,0
2006-02-23,102.05,102.87,101.54,102.12,1232725,0
2006-02-24,102.77,102.99,102.14,102.54,1385418,0
2006-02-27,102.74,104.14,102.26,103.95,1334102,0
2006-02-28,103.77,103.85,102.21,102.62,1619945,0
2006-03-01,105,105.79,103.93,105.66,2814728,0
2006-03-02,105.25,105.34,103.95,104.68,1969121,0
2006-03-03,104.47,107.53,104.34,106.7,1958981,0
2006-03-06,106.49,107.02,105.27,106.78,1497874,0
2006-03-07,105.99,107.55,105.99,107.17,1373399,0
2006-03-08,107.26,107.35,105.24,106.97,1510308,0
2006-03-09,107,108.4,106.82,107.51,2220890,0
2006-03-10,107.25,108.3,106.86,107.18,1308077,0
2006-03-13,107.21,108.02,106.94,107.48,1262509,0
2006-03-14,107.66,109.83,107.61,109.79,1750058,0
2006-03-15,109.4,110.99,109.28,110.99,1644293,0
2006-03-16,110.99,110.99,109.06,109.55,1538216,0
2006-03-17,110.22,110.22,108.65,109.96,1810469,0
2006-03-20,109.65,109.99,108.52,109.06,1451678,0
2006-03-21,108.46,109.35,108.27,108.34,1662687,0
2006-03-22,107.85,109.89,106.6,109.48,2922380,0
2006-03-23,109.05,109.3,106.81,108.13,2094741,0
2006-03-24,108.18,108.18,106.82,106.99,1015858,0
2006-03-27,106.89,108.13,106.89,107.88,1055262,0
2006-03-28,107.7,108.46,107.32,107.78,927129,0
2006-03-29,107.29,107.73,106.69,107,1253418,0
2006-03-30,106.45,108,105.74,106.66,1227810,0
2006-03-31,107.02,108.26,106.86,108.07,1451048,0
2006-04-03,108.7,109.91,108.41,109.71,1542187,0
2006-04-04,109.71,111.98,109.49,111.89,1963789,0
2006-04-05,111.62,112.87,111.44,112.64,1526612,0
2006-04-06,112.64,113.84,111.96,113.08,1352599,0
2006-04-07,114.05,114.1,111.89,112.06,1524730,0
2006-04-10,112.3,113.18,111.71,112.72,1384895,0
2006-04-11,113.28,113.43,110.83,111.05,1454499,0
2006-04-12,110.81,111.33,109.39,109.46,1943512,0
2006-04-13,109.35,109.93,108.88,109.87,1015752,0
2006-04-17,109.35,109.82,108.03,108.4,1066132,0
2006-04-18,108.59,110.39,108.59,110.3,2221935,0
2006-04-19,111.03,111.74,110.23,110.67,1057769,0
2006-04-20,110.91,111.97,110.25,110.3,1336506,0
2006-04-21,111.08,111.47,109.96,110.4,1587862,0
2006-04-24,109.97,110.99,109.27,110.68,1140337,0
2006-04-25,110.51,110.61,108.68,108.85,1297521,0
2006-04-26,109.47,110.02,108.91,109.35,856168,0
2006-04-27,109.12,110.3,108.19,110.22,1214644,0
2006-04-28,109.61,110.26,109.03,110.15,1245056,0
2006-05-01,110.15,110.31,108.54,108.7,1233869,0
2006-05-02,109.25,111.42,108.6,111.07,1578449,0
2006-05-03,109.3,109.79,108.13,109.23,2193298,0
2006-05-04,109.55,113.17,109.42,113.08,2398455,0
2006-05-05,113.85,114.82,113.29,114.16,2389050,0
2006-05-08,114.25,114.54,113.57,113.92,807881,0
2006-05-09,113.43,114.43,112.98,114.27,913126,0
2006-05-10,113.52,113.52,112.51,112.97,1334939,0
2006-05-11,112.6,112.89,111.24,112.22,1365663,0
2006-05-12,112.41,112.43,110.02,110.08,1035718,0
2006-05-15,109.35,110.73,109.22,110.45,1028821,0
2006-05-16,111.09,111.21,109.92,110.44,929743,0
2006-05-17,110.44,110.45,104.58,105.17,3349414,0
2006-05-18,105.48,105.73,103.87,104.53,2358950,0
2006-05-19,105.05,105.46,102.81,104.62,2337944,0
2006-05-22,104.48,105.6,103.24,105.29,1857603,0
2006-05-23,105.96,106.2,103.03,103.03,1610118,0
2006-05-24,103.04,103.44,101.41,102.7,2396471,0
2006-05-25,103.63,103.81,102.43,103.07,1402244,0
2006-05-26,103.07,103.27,102.33,102.86,1063623,0
2006-05-30,102.62,103.33,101.46,102.69,1508219,0
2006-05-31,103.24,104.99,103.15,104.55,1581064,0
2006-06-01,104.55,106.6,104.03,106.55,1324592,0
2006-06-02,106.54,106.68,105.69,106.33,1206492,0
2006-06-05,105.63,106.17,102.95,103.09,1344242,0
2006-06-06,103.33,103.84,101.64,103.6,1717557,0
2006-06-07,104.5,105.63,103.03,103.1,1738875,0
2006-06-08,103.01,103.27,100.05,103.11,2266147,0
2006-06-09,103.22,103.74,101.67,101.97,1270244,0
2006-06-12,101.71,102.63,100.5,100.56,1192692,0
2006-06-13,100.56,101.96,99.261,100.66,1943409,0
2006-06-14,100.65,101.27,99.63,101.05,1441016,0
2006-06-15,101.9,104.99,101.46,104.76,1810262,0
2006-06-16,104.27,105.09,103.84,104.89,1488779,0
2006-06-19,105.1,106.19,104.56,104.97,1335042,0
2006-06-20,105.29,105.77,103.65,103.65,2027540,0
2006-06-21,106.16,109.05,105.38,108.93,4616213,0
2006-06-22,108.6,109.45,107.46,108.58,1765320,0
2006-06-23,108.36,110.91,108.31,110.06,1575215,0
2006-06-26,110.06,110.86,108.99,110.04,1283936,0
2006-06-27,110.37,111.26,109.07,109.07,1798448,0
2006-06-28,109.54,109.63,107.85,108.1,2073319,0
2006-06-29,109.16,111.96,108.68,111.96,2776477,0
2006-06-30,111.96,112.31,110.96,111.83,1148382,0
2006-07-03,111.96,113.17,111.86,113.17,573878,0
2006-07-05,112.95,113.61,110.91,112.13,1745254,0
2006-07-06,112.34,112.62,110.62,111.53,1404541,0
2006-07-07,111.53,111.53,109.32,109.44,1486064,0
2006-07-10,110.41,110.41,108.77,110.01,933612,0
2006-07-11,109.44,110.02,107.7,109.79,1580649,0
2006-07-12,109.97,110.09,107.65,107.76,1708780,0
2006-07-13,107.76,107.8,105.39,105.78,1881640,0
2006-07-14,105.53,105.72,102.77,104.3,2532129,0
2006-07-17,104.29,105.1,103.6,104.13,1347481,0
2006-07-18,104.78,105.17,102.68,103.73,2026393,0
2006-07-19,104.29,107.84,103.47,107.61,2765816,0
2006-07-20,108.6,108.94,103.42,103.46,2557106,0
2006-07-21,103.71,104.16,99.79,103.81,3351819,0
2006-07-24,104.72,106.11,103.83,105.67,1701357,0
2006-07-25,102.29,105.51,100.1,104.59,5177548,0
2006-07-26,104.39,104.39,100.51,102.06,3722107,0
2006-07-27,100.65,102.07,96.986,97.43,4229930,0
2006-07-28,97.489,101.31,97.302,100.74,3134955,0
2006-07-31,100.66,100.66,99.66,100.19,2272729,0
2006-08-01,100,100.02,97.46,98.744,2678755,0
2006-08-02,99.131,99.63,97.911,98.857,1731773,0
2006-08-03,97.222,101.63,97.222,100.8,1881432,0
2006-08-04,101.46,104.85,98.965,100.01,2803551,0
2006-08-07,100,100.42,98.318,98.694,1487423,0
2006-08-08,99.267,99.94,97.362,97.968,1816637,0
2006-08-09,98.555,99.497,93.701,94.152,4153534,0
2006-08-10,94.152,96.134,93.787,95.951,2975571,0
2006-08-11,95.825,95.825,93.569,94.095,2115228,0
2006-08-14,95.061,96.399,93.691,94.007,3366036,0
2006-08-15,94.488,96.018,93.836,95.786,3337607,0
2006-08-16,97.412,100.02,95.941,99.66,4140365,0
2006-08-17,98.685,100.16,98.308,99.74,2063182,0
2006-08-18,100,100.31,98.764,99.397,1397854,0
2006-08-21,98.935,98.995,96.706,97.012,1848827,0
2006-08-22,97.024,97.832,96.047,96.332,1935989,0
2006-08-23,96.448,96.812,94.274,94.876,2483532,0
2006-08-24,95.683,95.923,93.587,93.884,3888596,0
2006-08-25,93.884,95.357,93.691,94.866,1497977,0
2006-08-28,95.301,97.573,95.282,96.544,2043949,0
2006-08-29,96.544,96.976,95.081,95.796,2231028,0
2006-08-30,96.399,96.793,95.052,96.198,1483137,0
2006-08-31,96.105,96.784,95.776,96.667,1281427,0
2006-09-01,97.024,97.676,96.095,97.43,1214436,0
2006-09-05,97.43,98.26,96.629,97.163,1966087,0
2006-09-06,97.163,97.312,95.634,96.409,2280463,0
2006-09-07,96.496,96.716,95.156,96.163,2135504,0
2006-09-08,96.487,96.487,95.443,96.361,1577094,0
2006-09-11,96.361,97.592,95.052,97.362,2308575,0
2006-09-12,98.028,100.33,97.911,100.28,2653470,0
2006-09-13,100.26,102.68,100,101.96,2714292,0
2006-09-14,101.9,101.91,99.99,100.47,1993265,0
2006-09-15,101.21,102.22,100.27,101.31,2667996,0
2006-09-18,101.9,104.01,101.8,102.96,2521361,0
2006-09-19,103,103.8,101.27,102.22,2609260,0
2006-09-20,103.05,103.71,102.06,102.89,2688167,0
2006-09-21,104.75,104.9,100.09,101.41,5136054,0
2006-09-22,102,102.48,100.28,101.44,1849657,0
2006-09-25,102.38,102.38,99.307,100.82,2664859,0
2006-09-26,101.36,104.94,101.17,104.82,3573073,0
2006-09-27,104.82,105.44,103.49,105.43,2615948,0
2006-09-28,104.82,105.26,103.72,104.93,1699374,0
2006-09-29,104.56,105.26,103.2,103.99,1770128,0
2006-10-02,104.2,104.42,103.12,103.67,1235753,0
2006-10-03,103.34,105.26,102.74,104.8,1848303,0
2006-10-04,104.68,107.08,103.5,106.6,2446117,0
2006-10-05,106.6,108.53,105.98,108.06,1826252,0
2006-10-06,107.32,107.86,105.84,107.46,1688399,0
2006-10-09,107.46,107.46,105.66,106.89,1296685,0
2006-10-10,107.56,108.91,107.25,108.18,1949264,0
2006-10-11,107.8,107.8,105.43,106.21,1881960,0
2006-10-12,107.16,107.61,106.38,107.35,1801587,0
2006-10-13,107.81,109.59,106.93,109.04,2302724,0
2006-10-16,109.05,111.96,108.71,111.61,2436083,0
2006-10-17,111.13,111.19,108.66,110.83,3097439,0
2006-10-18,111.4,111.95,107.82,108.6,2496283,0
2006-10-19,108.87,110.99,108.82,110.3,1828028,0
2006-10-20,110.95,111.48,109.55,111.19,1658403,0
2006-10-23,111.19,111.56,109.41,109.68,1724037,0
2006-10-24,109.11,110.99,109.11,110.31,2042486,0
2006-10-25,110.23,111.38,108.84,110.18,2228310,0
2006-10-26,110.18,110.72,109.15,110.46,1320203,0
2006-10-27,109.97,110.02,108.91,109.09,1381867,0
2006-10-30,108.53,110.97,108.43,110.89,1424293,0
2006-10-31,111.09,111.95,109.09,109.57,1558698,0
2006-11-01,109.91,110.28,106.91,107.73,2293527,0
2006-11-02,106.96,108.58,106.21,107.26,1338804,0
2006-11-03,108.3,109.06,107.04,107.24,1456276,0
2006-11-06,108.1,109.32,108.1,109.01,1282261,0
2006-11-07,108.92,110.42,108.32,110.05,1594235,0
2006-11-08,109.87,110.67,108.51,109.91,1453247,0
2006-11-09,110.39,110.39,108.58,108.58,1572391,0
2006-11-10,108.87,110.06,108.17,109.78,1150890,0
2006-11-13,110.12,111.88,110.02,110.42,1464635,0
2006-11-14,110.98,110.99,109.1,110.51,1628408,0
2006-11-15,110.9,112.89,110.71,112.26,1916864,0
2006-11-16,112.88,113.3,111.81,113.02,2168948,0
2006-11-17,113.03,113.35,111.96,112.38,1318111,0
2006-11-20,113.17,113.17,111.29,112.51,983565,0
2006-11-21,113.16,113.43,112.32,112.51,1006247,0
2006-11-22,113.11,114.06,112.35,113.5,1122671,0
2006-11-24,113.09,113.15,112.05,112.31,754268,0
2006-11-27,112,112.94,110.47,111.09,1893974,0
2006-11-28,111.09,111.41,109.46,110.91,1544590,0
2006-11-29,111.29,112.12,110.31,110.99,1500800,0
2006-11-30,110.99,111.09,109.43,110.44,1571973,0
2006-12-01,110.51,110.92,108.57,109.89,1615133,0
2006-12-04,110.41,112.12,110.21,111.02,1475716,0
2006-12-05,111.11,112.66,110.47,112.42,1477075,0
2006-12-06,112.13,112.51,111.34,111.44,1187888,0
2006-12-07,112.44,112.44,111.16,111.8,1371204,0
2006-12-08,111.27,111.49,109.97,110.32,1438928,0
2006-12-11,110.32,110.81,109.84,110.09,1364517,0
2006-12-12,110.09,110.43,109.06,109.73,1980195,0
2006-12-13,110.41,110.41,108.08,108.3,2319132,0
2006-12-14,108.3,110.24,107.82,109.99,1538841,0
2006-12-15,110.22,110.96,109.78,110.08,1934524,0
2006-12-18,110.02,110.56,109.44,110.08,2384663,0
2006-12-19,110.01,110.02,108.13,109.11,2374838,0
2006-12-20,105.33,107.53,104.85,107.03,5433392,0
2006-12-21,107.17,107.36,103.4,103.85,4205061,0
2006-12-22,102.84,102.84,102.08,102.84,2422287,0
2006-12-26,103.82,103.82,102.08,102.79,1679099,0
2006-12-27,103.34,104.2,102.56,103.28,1489195,0
2006-12-28,102.96,103.8,102.48,103.29,1371516,0
2006-12-29,103.15,104.19,102.99,103.93,1458577,0
2007-01-03,104.06,106.27,103.99,105.02,2626922,0
2007-01-04,105.02,105.02,103.57,103.8,2294781,0
2007-01-05,103.58,103.84,102.42,102.89,1359395,0
2007-01-08,103.34,103.64,102.3,103.2,1457635,0
2007-01-09,104.11,104.74,102.67,103.5,1646073,0
2007-01-10,102.88,103.23,102.03,102.95,1262301,0
2007-01-11,103.19,103.58,102.34,103.02,1632800,0
2007-01-12,102.88,104.49,102.87,104.16,1604893,0
2007-01-16,107.08,108.03,106.33,106.87,3164322,0
2007-01-17,106.32,107.12,106.26,106.45,1867324,0
2007-01-18,107.96,107.96,105.68,106.02,1850916,0
2007-01-19,106.45,106.82,105.76,106.19,1405901,0
2007-01-22,105.87,106.32,103.95,104.87,2190790,0
2007-01-23,104.87,105.82,103.97,104.5,1922819,0
2007-01-24,104.57,106.11,104.29,105.8,1212555,0
2007-01-25,105.71,106.35,105.49,105.79,1964416,0
2007-01-26,105.68,106.12,104.23,105.14,1882583,0
2007-01-29,105.47,106.78,105.34,106.01,1668230,0
2007-01-30,104.87,105.44,103.92,104.49,2557839,0
2007-01-31,104.48,105.69,103.73,105.63,2054087,0
2007-02-01,105.89,107.08,105.53,107.07,1699791,0
2007-02-02,108.78,110.38,108.13,110,3129940,0
2007-02-05,109.44,109.92,108.66,108.92,1515742,0
2007-02-06,109.29,110.12,108.44,110.02,1972882,0
2007-02-07,110.02,110.69,109.42,110.25,1868473,0
2007-02-08,109.81,109.82,108.14,108.83,1529437,0
2007-02-09,109.25,109.43,108.19,108.5,1134168,0
2007-02-12,108.83,109.22,108.13,108.3,1001567,0
2007-02-13,108.3,108.8,107.02,108.64,1580255,0
2007-02-14,110.12,113.03,110.01,112.51,3227177,0
2007-02-15,112.44,112.75,111.2,112.24,1419073,0
2007-02-16,112.44,112.52,111.44,112.01,1377581,0
2007-02-20,111.28,113.25,111.19,113.17,1658718,0
2007-02-21,112.9,114.27,112.58,113.98,1644919,0
2007-02-22,114.44,114.52,113.32,113.87,1438402,0
2007-02-23,113.87,115.75,112.93,115.75,2130801,0
2007-02-26,115.98,116.18,111.76,111.96,2500140,0
2007-02-27,110.99,111.37,107.66,108.8,2980383,0
2007-02-28,109.73,110.51,108.87,109.28,1773786,0
2007-03-01,108.18,109.78,106.49,109.22,2410258,0
2007-03-02,108.78,109.21,107.41,107.66,1662687,0
2007-03-05,105.63,107.57,105.61,106.37,1690390,0
2007-03-06,107.41,108.09,106.71,107.73,1629034,0
2007-03-07,107.36,108.05,107.07,107.51,1179530,0
2007-03-08,108.32,108.93,107.98,108.69,1324960,0
2007-03-09,110.88,111.73,109.17,109.7,1544820,0
2007-03-12,109.3,110.7,108.91,110.16,1155072,0
2007-03-13,109.63,110.07,107.84,107.84,2183370,0
2007-03-14,108.22,108.67,105.19,107.78,2575922,0
2007-03-15,107.27,108.13,106.87,107.06,1326062,0
2007-03-16,107.06,107.53,105.66,106.34,2679282,0
2007-03-19,107.41,108.13,106.82,107.64,1597057,0
2007-03-20,107.59,107.81,106.93,107.45,1775456,0
2007-03-21,104.48,107.28,104.29,106.2,5719444,0
2007-03-22,106.23,106.55,105.34,105.85,2443690,0
2007-03-23,105.85,108.01,105.53,107.85,2095840,0
2007-03-26,107.36,108.13,105.77,106.04,2584386,0
2007-03-27,105.96,105.96,105.25,105.29,2085022,0
2007-03-28,105.25,105.25,102.98,103.02,2899487,0
2007-03-29,103.91,104.48,102.08,103.05,2363547,0
2007-03-30,103.28,103.59,101.69,102.8,2329305,0
2007-04-02,100.99,101.73,100.61,101.48,3520920,0
2007-04-03,102.43,103.1,101.93,102.99,2113867,0
2007-04-04,103.35,103.76,103.1,103.45,1880668,0
2007-04-05,103.34,104.24,102.96,104.13,1428997,0
2007-04-09,104.29,105.59,104.23,104.54,2189432,0
2007-04-10,104.29,104.65,103.4,103.66,1431121,0
2007-04-11,103.53,104.21,102.11,102.59,1789227,0
2007-04-12,102.48,103.86,101.7,103.86,1626111,0
2007-04-13,103.82,103.86,102.26,103.25,1075014,0
2007-04-16,103.63,104.23,103.08,103.79,2131012,0
2007-04-17,104.01,104.48,103.45,103.86,1762179,0
2007-04-18,103.29,103.82,102.94,103.23,1849075,0
2007-04-19,104.71,104.71,102.54,102.68,1641474,0
2007-04-20,104.44,105.48,102.92,104.32,3053051,0
2007-04-23,104.53,105.03,103.08,103.28,1265087,0
2007-04-24,103.15,103.26,102.02,102.53,1345077,0
2007-04-25,102.65,103.76,102.6,103.45,1540826,0
2007-04-26,103.26,103.98,102.9,103.6,1540493,0
2007-04-27,103.34,103.6,101.48,102.6,2242628,0
2007-04-30,102.96,103.07,100.88,100.88,2069661,0
2007-05-01,101.31,101.83,100.97,101.52,2962497,0
2007-05-02,101.71,103.59,101.39,103.06,2346551,0
2007-05-03,103.91,104.99,103.91,104.62,2030055,0
2007-05-04,104.74,105.23,104.45,104.76,1980221,0
2007-05-07,104.94,105.53,104.22,104.26,1524545,0
2007-05-08,104.25,104.35,103.14,104.03,1867950,0
2007-05-09,104.34,104.47,103.12,103.85,1015220,0
2007-05-10,103.85,104.11,102.37,102.62,2370865,0
2007-05-11,102.75,103.79,102.42,103.59,1059023,0
2007-05-14,103.45,103.91,102.38,102.78,1019025,0
2007-05-15,103.24,103.69,102.15,102.23,1456069,0
2007-05-16,102.48,104.46,102.38,104.24,2068721,0
2007-05-17,104.24,104.29,102.49,102.61,2244209,0
2007-05-18,102.87,102.87,101.61,101.95,4123749,0
2007-05-21,102.08,102.11,101,101.23,3784894,0
2007-05-22,101.43,101.46,99.53,99.99,5666668,0
2007-05-23,100.14,101.95,100.1,101.47,3578894,0
2007-05-24,101.84,102.53,101.14,101.33,3811435,0
2007-05-25,101.44,102.26,101.31,101.37,3605367,0
2007-05-29,102.05,104.29,101.92,103.81,3011114,0
2007-05-30,103.73,104.17,102.96,104.12,2107746,0
2007-05-31,104.22,106.86,103.96,106.82,3185281,0
2007-06-01,107.17,108.39,105.56,106.49,2889706,0
2007-06-04,106.68,107.03,105.71,106.13,1268050,0
2007-06-05,105.43,106.86,105.25,105.73,1396390,0
2007-06-06,105.23,105.25,103.82,104.56,1535608,0
2007-06-07,104.18,105.08,102.77,102.77,2617331,0
2007-06-08,102.87,104.68,102.87,104.68,2509225,0
2007-06-11,104.31,104.94,103.38,103.94,933396,0
2007-06-12,103.94,104.25,102.43,102.43,1557965,0
2007-06-13,103.24,104.13,102.51,104.13,1505187,0
2007-06-14,104.22,106.2,104.19,105.99,2661201,0
2007-06-15,106.65,107.85,105.73,106.57,2034439,0
2007-06-18,106.55,106.55,104.68,105.17,2239763,0
2007-06-19,104.69,104.71,103.16,103.4,3186637,0
2007-06-20,103.82,107.51,103.82,105.05,6279005,0
2007-06-21,105.26,106.93,105.04,106.13,2335957,0
2007-06-22,105.54,106.67,104.95,105.21,1983750,0
2007-06-25,105.24,107.79,104.95,106.78,3034220,0
2007-06-26,106.89,108.16,106.34,106.88,2392101,0
2007-06-27,106.05,106.97,105.25,106.8,2138200,0
2007-06-28,106.66,108.22,105.79,107.53,2288405,0
2007-06-29,107.54,107.84,105.43,106.18,3430205,0
2007-07-02,107.03,107.03,104.69,106,2028064,0
2007-07-03,106.01,106.66,105.51,106.21,781859,0
2007-07-05,106.16,106.4,105.21,105.61,1260735,0
2007-07-06,105.61,106.21,105.08,106.05,1121418,0
2007-07-09,108.48,111.87,107.74,111.16,5780811,0
2007-07-10,110.02,110.99,107.49,107.94,4024131,0
2007-07-11,107.94,109.37,107.63,108.62,1820899,0
2007-07-12,109.35,109.47,108.35,109.46,1649660,0
2007-07-13,109.02,113.96,108.9,112.2,4827951,0
2007-07-16,111.72,112.19,110.18,110.65,1845025,0
2007-07-17,110.91,112.23,110.32,111.4,1927628,0
2007-07-18,110.99,112.58,110.15,111.53,2182742,0
2007-07-19,112.06,112.92,111.97,112.16,1917488,0
2007-07-20,111.92,111.96,110.32,110.68,2800194,0
2007-07-23,110.68,111.37,109.6,110.64,2886638,0
2007-07-24,109.92,110.21,108.29,108.5,3369190,0
2007-07-25,109.72,109.72,107.31,108.08,2496865,0
2007-07-26,105.85,113.38,104.12,106.11,5012143,0
2007-07-27,105.9,106.4,104.3,104.88,2946640,0
2007-07-30,104.88,107.22,104.68,107.19,1890735,0
2007-07-31,107.76,107.8,105.95,105.95,2366259,0
2007-08-01,105.34,107.34,104.76,106.34,2611143,0
2007-08-02,104.76,107.7,103.95,106.1,2038623,0
2007-08-03,106.26,106.35,103.86,103.87,2273825,0
2007-08-06,104.06,106.05,103.86,106.04,2126070,0
2007-08-07,105.25,107.29,105.24,106.51,2243116,0
2007-08-08,106.24,107.51,104.44,105.33,3219372,0
2007-08-09,103.86,105.57,103.1,104.76,3676383,0
2007-08-10,103.77,104.9,103.34,104.33,3996595,0
2007-08-13,104.85,105.92,104.72,105.32,2881096,0
2007-08-14,105.27,105.42,102.89,103.3,2560806,0
2007-08-15,103.14,103.93,101.95,102.07,2571500,0
2007-08-16,100.19,100.47,95.012,99.68,5613925,0
2007-08-17,102.38,105.25,101.41,103.34,3204429,0
2007-08-20,103.34,104.36,102.92,104.23,2162051,0
2007-08-21,103.91,104.57,102.42,104.12,2067170,0
2007-08-22,105.97,105.97,104.54,105.79,1750058,0
2007-08-23,105.82,106.26,104.8,105.54,2096205,0
2007-08-24,105.29,106.29,105.08,106.29,1082331,0
2007-08-27,106.22,106.9,105.33,105.77,780292,0
2007-08-28,105.1,105.53,103.1,103.13,1325010,0
2007-08-29,103.73,105.36,103.39,105.17,1135634,0
2007-08-30,104.11,105.7,103.73,104.26,1125390,0
2007-08-31,105.1,105.63,103.99,104.93,1346643,0
2007-09-04,105.05,106.49,104.2,106.06,1116195,0
2007-09-05,105.15,105.67,104.19,105.17,1361693,0
2007-09-06,104.84,105.53,103.83,105.4,740576,0
2007-09-07,104.15,104.57,103.15,103.54,1609283,0
2007-09-10,103.68,104.03,102.13,103.34,1598308,0
2007-09-11,103.33,104.63,103.11,103.94,1094561,0
2007-09-12,103.25,104.22,102.64,103.18,1288744,0
2007-09-13,103.81,105.01,103.43,104.22,1166776,0
2007-09-14,103.38,104.75,103.32,104.46,1052127,0
2007-09-17,103.68,104.11,103.19,103.45,1297104,0
2007-09-18,103.96,104.37,101.9,104.28,3036711,0
2007-09-19,105.04,105.12,102.2,102.88,4547339,0
2007-09-20,101.32,101.66,99.131,99.95,7567749,0
2007-09-21,100.2,101.03,98.975,99.62,3731097,0
2007-09-24,99.63,100.14,97.637,98.417,3612815,0
2007-09-25,97.861,100.35,97.861,100.08,2632358,0
2007-09-26,100.35,100.48,99.377,100.2,2178353,0
2007-09-27,100.47,100.58,99.9,100.13,1846319,0
2007-09-28,100.19,100.42,99.57,100.22,1924492,0
2007-10-01,100.46,101.88,100,101.61,1701882,0
2007-10-02,101.41,102.35,100.62,101.9,1903171,0
2007-10-03,101.61,101.78,100.07,100.74,1819982,0
2007-10-04,100.94,101.05,99.83,100.22,1295327,0
2007-10-05,100.86,101.9,99.86,101.47,2428138,0
2007-10-08,101.7,101.87,100.47,101.51,1063519,0
2007-10-09,101.68,103.05,101.68,102.49,2217966,0
2007-10-10,102.49,103.05,102.1,102.67,1642727,0
2007-10-11,102.72,103.47,100.8,101.79,2082932,0
2007-10-12,101.79,103.26,101.61,102.88,1512805,0
2007-10-15,102.78,102.9,100.62,101.19,2006116,0
2007-10-16,100.59,101.95,100.16,100.36,1823952,0
2007-10-17,101.41,101.72,98.935,100.34,1957728,0
2007-10-18,100.13,100.89,99.67,100.76,1323652,0
2007-10-19,100.35,100.52,98.724,98.857,2722656,0
2007-10-22,97.504,99.151,97.504,98.575,3452672,0
2007-10-23,99.267,99.83,98.724,99.73,1640639,0
2007-10-24,99.052,100.25,98.018,99.71,2428764,0
2007-10-25,100.01,100.01,97.499,98.837,3150760,0
2007-10-26,100.03,100.04,98.24,99.457,1762709,0
2007-10-29,100,100.47,98.446,98.925,1254041,0
2007-10-30,98.555,99.377,98.26,98.764,1270976,0
2007-10-31,99.221,99.76,98.028,98.877,2278475,0
2007-11-01,98.211,98.555,96.696,96.842,2044475,0
2007-11-02,97.113,99.52,96.143,98.008,2463879,0
2007-11-05,97.073,99.102,96.909,98.151,1571323,0
2007-11-06,98.211,99.457,98.117,99.347,1230593,0
2007-11-07,97.988,98.605,96.189,96.294,1873927,0
2007-11-08,96.638,98.575,95.263,98.018,3110774,0
2007-11-09,97.121,97.93,95.415,95.433,2650359,0
2007-11-12,96.075,96.994,94.726,95.185,2352164,0
2007-11-13,96.18,97.637,95.567,97.553,2112459,0
2007-11-14,97.94,98.397,96.438,96.879,1707758,0
2007-11-15,96.303,98.211,96.227,96.994,1943530,0
2007-11-16,93.617,94.142,91.952,92.621,6456361,0
2007-11-19,91.856,92.323,88.794,89.99,4285181,0
2007-11-20,89.855,91.415,88.189,89.32,3649002,0
2007-11-21,88.411,89.827,87.607,87.75,3308632,0
2007-11-23,88.151,89.559,88.151,89.559,911665,0
2007-11-26,89.386,90.514,87.454,87.693,2449718,0
2007-11-27,88.327,89.188,87.167,89.188,2881533,0
2007-11-28,89.225,93.367,89.091,92.926,3622085,0
2007-11-29,92.448,92.783,91.568,92.036,2044367,0
2007-11-30,92.956,94.631,91.893,94.218,3336280,0
2007-12-03,93.27,94.544,92.8,93.052,2328736,0
2007-12-04,92.68,94.037,92.4,93.014,1940529,0
2007-12-05,94.066,94.066,92.42,93.174,1851522,0
2007-12-06,93.617,94.303,92.718,94.236,1217806,0
2007-12-07,94.603,96.351,94.603,95.894,1852553,0
2007-12-10,95.969,97.141,95.443,96.516,2013878,0
2007-12-11,96.467,96.842,93.453,93.453,2339487,0
2007-12-12,95.443,96.341,92.535,93.739,2280710,0
2007-12-13,91.282,93.128,91.148,92.995,2461915,0
2007-12-14,91.692,93.348,91.675,91.779,2684370,0
2007-12-17,91.196,92.505,90.935,91.759,2498527,0
2007-12-18,92.333,92.68,91.617,92.583,2164403,0
2007-12-19,92.592,92.592,90.334,90.544,2112068,0
2007-12-20,91.013,91.013,88.86,89.587,2907290,0
2007-12-21,88.612,91.356,88.612,90.219,3926306,0
2007-12-24,89.188,89.941,87.808,88.151,2305614,0
2007-12-26,88.027,89.178,87.886,88.896,2968734,0
2007-12-27,88.707,88.85,87.693,87.933,2800101,0
2007-12-28,87.654,88.602,85.606,86.708,2860152,0
2007-12-31,86.25,86.326,85.167,85.319,2974474,0
2008-01-02,84.745,84.745,81.385,82.443,6808267,0
2008-01-03,82.88,83.905,82.593,83.539,2741348,0
2008-01-04,83.005,83.015,79.59,80.469,4486066,0
2008-01-07,81.13,81.647,79.082,79.885,4171989,0
2008-01-08,80.441,81.044,79.091,79.204,4190352,0
2008-01-09,79.026,79.329,77.667,79.204,3990195,0
2008-01-10,78.468,82.151,78.468,81.348,4930009,0
2008-01-11,80.776,81.101,79.838,80.412,3706793,0
2008-01-14,81.226,81.703,80.296,80.985,1974959,0
2008-01-15,80.143,80.757,79.627,79.676,3326079,0
2008-01-16,79.156,81.444,78.766,80.766,4961878,0
2008-01-17,80.832,81.657,78.977,79.204,3539171,0
2008-01-18,79.599,80.803,78.766,80.383,3714207,0
2008-01-22,77.454,81.072,76.547,80.537,4739302,0
2008-01-23,78.039,85.645,77.54,85.148,8338570,0
2008-01-24,85.741,86.008,83.147,84.689,4276408,0
2008-01-25,85.328,87.503,85.09,86.074,5429447,0
2008-01-28,86.122,88.044,85.167,87.98,3676691,0
2008-01-29,88.356,89.788,88.102,88.821,3467533,0
2008-01-30,87.74,89.452,87.634,88.064,4253341,0
2008-01-31,86.833,90.229,86.269,89.292,3098784,0
2008-02-01,89.644,89.846,87.933,89.386,2873160,0
2008-02-04,89.415,90.067,87.551,87.789,2019665,0
2008-02-05,87.213,87.213,85.015,85.158,3291053,0
2008-02-06,85.751,87.624,84.833,85.702,2040683,0
2008-02-07,85.626,86.955,85.319,86.269,2618090,0
2008-02-08,85.645,86.326,83.846,84.198,2561403,0
2008-02-11,84.01,85.158,82.705,84.631,1842156,0
2008-02-12,84.985,85.771,83.778,84.296,2059856,0
2008-02-13,86.593,86.593,83.866,85.328,1965538,0
2008-02-14,85.186,86.102,84.172,84.208,2015297,0
2008-02-15,83.731,84.631,83.196,84.125,2185567,0
2008-02-19,84.918,86.044,84.257,85.397,3581353,0
2008-02-20,84.823,86.554,84.478,86.054,2460417,0
2008-02-21,86.102,86.765,85.12,85.464,2328382,0
2008-02-22,85.962,85.962,83.379,85.244,2303888,0
2008-02-25,85.224,86.064,84.096,85.848,2167710,0
2008-02-26,85.596,87.731,85.473,87.041,2078985,0
2008-02-27,86.354,87.359,86.028,86.91,1741979,0
2008-02-28,86.288,86.573,85.215,85.338,2141410,0
2008-02-29,84.774,85.914,84.218,84.325,2916999,0
2008-03-03,84.198,85.52,83.827,85.368,2418336,0
2008-03-04,84.41,86.641,83.827,86.411,3464681,0
2008-03-05,86.495,88.122,85.539,86.446,3402499,0
2008-03-06,86.191,86.259,84.66,85.015,2456246,0
2008-03-07,84.507,84.726,82.537,82.957,3116865,0
2008-03-10,83.196,84.001,81.234,81.299,2898226,0
2008-03-11,82.966,84.352,81.722,84.352,2709766,0
2008-03-12,83.634,85.071,82.142,83.302,2815060,0
2008-03-13,82.122,83.934,81.998,83.312,4836177,0
2008-03-14,83.76,84.03,79.981,81.14,4463743,0
2008-03-17,79.368,80.757,78.939,78.987,4880451,0
2008-03-18,80.325,83.167,79.847,83.167,3593427,0
2008-03-19,83.992,85.148,82.508,82.508,3102185,0
2008-03-20,80.393,83.274,80.182,83.265,4441820,0
2008-03-24,83.436,88.018,83.292,86.851,3484078,0
2008-03-25,87.07,87.961,85.636,87.503,2640166,0
2008-03-26,87.07,87.712,86.354,87.31,2057860,0
2008-03-27,87.339,88.428,86.631,87.76,3240980,0
2008-03-28,87.597,88.564,86.928,87.329,2059843,0
2008-03-31,87.129,89.12,86.661,88.67,2512603,0
2008-04-01,90.029,93.501,89.836,93.491,6457519,0
2008-04-02,93.491,94.726,92.641,93.128,3056359,0
2008-04-03,91.952,93.914,91.665,93.453,2288120,0
2008-04-04,93.174,93.817,92.036,92.69,2167688,0
2008-04-07,93.174,93.55,91.52,92.313,1874731,0
2008-04-08,91.636,92.094,90.504,91.903,2556680,0
2008-04-09,90.132,91.032,88.85,89.091,4188770,0
2008-04-10,88.983,90.784,88.506,90.268,2162116,0
2008-04-11,89.012,90.813,88.612,88.887,2710529,0
2008-04-14,88.555,89.415,88.17,88.812,1236713,0
2008-04-15,89.207,89.941,88.219,89.626,1413235,0
2008-04-16,90.747,93.014,90.132,92.839,2009891,0
2008-04-17,92.39,92.631,89.981,90.86,1638163,0
2008-04-18,92.525,93.1,91.779,92.535,2525120,0
2008-04-21,92.343,92.343,90.898,91.327,2189099,0
2008-04-22,90.984,91.29,88.916,89.53,2314101,0
2008-04-23,90.765,90.765,88.746,89.091,2176193,0
2008-04-24,89.462,91.138,88.84,90.659,1754722,0
2008-04-25,90.907,91.004,89.188,90.382,1886934,0
2008-04-28,90.659,92.114,89.376,91.433,2129595,0
2008-04-29,91.836,93.758,90.926,93.157,2423734,0
2008-04-30,93.108,93.748,91.731,91.731,2308031,0
2008-05-01,91.461,94.67,90.841,94.391,2713777,0
2008-05-02,94.82,95.165,91.962,92.68,2803821,0
2008-05-05,91.827,92.631,91.318,91.336,1833655,0
2008-05-06,90.248,93.645,90.104,93.453,2053808,0
2008-05-07,93.3,93.416,90.803,90.813,1213774,0
2008-05-08,90.699,91.118,88.935,89.188,2429099,0
2008-05-09,88.707,88.717,86.316,86.466,3694815,0
2008-05-12,84.106,87.167,83.807,85.914,5056853,0
2008-05-13,86.651,87.359,85.29,85.741,3021633,0
2008-05-14,85.962,87.818,85.741,87.138,2410501,0
2008-05-15,87.013,87.493,85.683,86.938,2501719,0
2008-05-16,86.534,87.503,85.722,87.022,2793984,0
2008-05-19,87.07,88.593,86.661,87.138,1996594,0
2008-05-20,86.717,87.07,85.626,85.943,2705500,0
2008-05-21,85.934,86.431,84.238,84.497,4948559,0
2008-05-22,84.106,85.83,84.059,84.995,2033318,0
2008-05-23,84.755,84.794,82.842,83.081,2942353,0
2008-05-27,83.206,86.259,83.206,85.8,3435208,0
2008-05-28,86.851,87.75,85.924,86.9,3436908,0
2008-05-29,86.717,88.925,86.603,88.189,2309868,0
2008-05-30,88.092,88.68,87.551,87.75,1943631,0
2008-06-02,87.231,87.74,86.036,86.737,1879203,0
2008-06-03,87.051,87.551,85.397,86.054,2185063,0
2008-06-04,85.645,88.327,85.567,87.597,1777333,0
2008-06-05,87.895,89.644,87.32,89.644,2499238,0
2008-06-06,88.298,88.447,84.899,85.024,3119598,0
2008-06-09,85.455,86.307,84.516,85.28,2278981,0
2008-06-10,84.823,86.804,83.972,86.383,3250468,0
2008-06-11,84.843,85.436,82.813,82.832,4949610,0
2008-06-12,83.408,85.567,82.385,83.664,5078836,0
2008-06-13,84.05,84.05,81.111,82.268,5423363,0
2008-06-16,81.375,82.621,81.054,82.316,4057736,0
2008-06-17,83.196,83.245,80.547,80.689,5012023,0
2008-06-18,77.265,80.143,76.91,79.035,12333349,0
2008-06-19,78.613,79.29,76.863,78.204,6480896,0
2008-06-20,77.511,77.981,76.651,77.062,4801404,0
2008-06-23,77.396,77.865,76.442,76.671,3726285,0
2008-06-24,76.201,77.951,75.062,76.527,5135723,0
2008-06-25,76.068,77.818,76.068,76.326,4006552,0
2008-06-26,75.817,76.116,74.564,74.72,3482530,0
2008-06-27,74.651,75.484,73.206,73.914,5113351,0
2008-06-30,73.817,76.106,73.015,75.387,4633188,0
2008-07-01,74.67,74.67,71.522,73.073,4904160,0
2008-07-02,73.485,74.011,71.464,71.474,2995753,0
2008-07-03,71.445,72.796,70.805,71.733,2053300,0
2008-07-07,72.757,73.865,71.053,71.762,3448750,0
2008-07-08,72.078,74.172,72.03,74.144,3424055,0
2008-07-09,74.374,74.374,72.24,72.365,3293466,0
2008-07-10,72.23,73.035,71.102,71.973,2331629,0
2008-07-11,70.968,71.906,69.677,70.748,2970246,0
2008-07-14,71.073,71.627,69.418,69.962,2556461,0
2008-07-15,69.263,71.274,68.251,69.857,3240888,0
2008-07-16,69.838,73.865,69.331,73.639,4723667,0
2008-07-17,73.743,75.962,72.039,75.637,5698957,0
2008-07-18,75.715,76.641,74.816,76.088,3504585,0
2008-07-21,75.474,76.404,74.098,74.451,2658511,0
2008-07-22,73.771,77.072,73.771,77.004,3229153,0
2008-07-23,77.501,79.866,77.369,79.455,3974319,0
2008-07-24,79.599,79.609,75.991,76.345,3372213,0
2008-07-25,76.975,77.436,75.446,76.059,1954093,0
2008-07-28,75.397,76.556,74.593,74.67,1725474,0
2008-07-29,74.603,78.573,74.564,78.573,2598838,0
2008-07-30,77.265,78.019,75.226,76.219,4200869,0
2008-07-31,75.292,76.863,75.263,75.436,2377703,0
2008-08-01,75.589,75.589,72.825,74.002,2715986,0
2008-08-04,74.089,76.116,73.723,75.273,2529503,0
2008-08-05,75.79,80.669,75.79,80.363,4641836,0
2008-08-06,79.064,79.79,77.742,79.378,2546192,0
2008-08-07,78.668,81.328,77.884,79.627,2611442,0
2008-08-08,81.054,84.745,81.054,84.352,4312473,0
2008-08-11,83.683,86.269,82.803,84.172,3693495,0
2008-08-12,83.807,84.622,82.621,83.846,2529389,0
2008-08-13,83.731,83.731,79.272,81.16,3532270,0
2008-08-14,80.975,83.302,80.794,83.206,2472885,0
2008-08-15,83.398,85.606,82.326,84.059,3057171,0
2008-08-18,83.711,84.05,81.799,82.209,1801883,0
2008-08-19,81.385,82.018,78.892,79.329,3633157,0
2008-08-20,79.128,80.499,77.54,78.631,2579401,0
2008-08-21,77.275,77.799,76.47,77.762,2653112,0
2008-08-22,78.019,79.358,77.734,79.111,2105258,0
2008-08-25,78.804,79.522,76.755,77.416,2288067,0
2008-08-26,77.226,78.058,76.365,77.387,3013921,0
2008-08-27,77.55,78.526,76.267,78.001,2116617,0
2008-08-28,78.393,80.632,78.278,80.305,2237291,0
2008-08-29,79.876,80.594,78.929,79.243,1757433,0
2008-09-02,82.365,84.134,80.421,81.015,3886463,0
2008-09-03,81.064,82.18,80.373,81.338,2339001,0
2008-09-04,80.85,81.57,78.746,79.224,2432601,0
2008-09-05,78.746,79.233,77.043,78.727,2242757,0
2008-09-08,80.345,81.415,79.713,81.198,2919403,0
2008-09-09,80.975,83.042,80.747,81.091,4899383,0
2008-09-10,83.702,85.253,82.443,84.068,5921392,0
2008-09-11,84.068,86.717,82.724,86.563,3293231,0
2008-09-12,85.446,87.031,84.813,86.919,3388298,0
2008-09-15,85.158,88.438,85.158,86.593,4203717,0
2008-09-16,84.813,88.027,84.64,88.027,5164512,0
2008-09-17,85.999,87.051,83.446,84.267,4741134,0
2008-09-18,84.546,87.722,81.98,87.194,6385306,0
2008-09-19,91.866,92.8,85.731,86.191,4836098,0
2008-09-22,85.148,85.999,81.464,81.98,4121590,0
2008-09-23,82.296,83.388,80.642,81.13,3040829,0
2008-09-24,80.995,82.028,78.42,78.939,3804379,0
2008-09-25,79.503,80.574,77.799,78.344,3134609,0
2008-09-26,77.081,78.678,76.804,78.039,2757652,0
2008-09-29,76.814,77.884,75.292,76.172,4418342,0
2008-09-30,77.845,78.039,75.387,75.628,3386046,0
2008-10-01,75.004,77.951,74.728,77.255,3545603,0
2008-10-02,76.975,77.121,73.406,74.154,4017913,0
2008-10-03,75.052,77.55,74.259,74.632,3738928,0
2008-10-06,72.976,74.863,71.399,74.002,5159472,0
2008-10-07,75.217,75.217,71.284,71.435,4112135,0
2008-10-08,68.651,72.049,67.286,67.907,8199102,0
2008-10-09,68.66,69.742,63.15,63.916,5347578,0
2008-10-10,61.323,67.454,59.016,65.41,7819345,0
2008-10-13,66.977,70.681,65.973,70.519,4475283,0
2008-10-14,72.002,72.527,66.557,67.696,4708414,0
2008-10-15,66.205,67.197,62.194,62.443,3508904,0
2008-10-16,61.714,63.936,58.269,63.379,4377345,0
2008-10-17,62.069,63.408,59.487,59.848,4708855,0
2008-10-20,60.491,62.069,59.401,61.392,2994350,0
2008-10-21,60.374,62.729,59.294,59.746,3263050,0
2008-10-22,59.303,59.362,53.928,55.496,5383336,0
2008-10-23,55.744,58.796,55.172,57.408,6153232,0
2008-10-24,54.145,56.481,53.61,54.358,4196675,0
2008-10-27,54.012,55.459,52.569,52.569,2914631,0
2008-10-28,53.861,55.762,51.573,55.648,3638164,0
2008-10-29,55.648,58.433,55.237,55.573,4254278,0
2008-10-30,56.816,58.598,56.462,58.375,4048358,0
2008-10-31,57.408,62.949,56.566,62.547,5525532,0
2008-11-03,62.547,63.408,61.888,63.15,2558165,0
2008-11-04,63.467,66.069,63.238,65.85,3312510,0
2008-11-05,65.187,65.752,61.027,61.159,2764591,0
2008-11-06,60.729,62.299,59.353,59.839,4332645,0
2008-11-07,60.127,62.126,59.802,61.791,2822107,0
2008-11-10,62.747,65.043,62.272,63.428,3323741,0
2008-11-11,62.625,64.594,61.333,63.627,3202769,0
2008-11-12,62.644,62.92,59.858,60.374,3343464,0
2008-11-13,60.951,64.356,58.014,64.241,4839244,0
2008-11-14,61.983,64.614,60.756,61.59,3023368,0
2008-11-17,60.97,62.644,59.016,60.051,3313389,0
2008-11-18,59.561,63.666,59.543,61.993,4157622,0
2008-11-19,61.878,62.577,57.085,57.966,3683203,0
2008-11-20,57.428,59.16,53.581,54.3,5315029,0
2008-11-21,55.266,58.681,53.026,58.278,4873165,0
2008-11-24,59.132,64.346,58.796,63.56,4556106,0
2008-11-25,64.509,65.43,54.824,64.222,3326040,0
2008-11-26,63.286,66.881,63.208,66.241,3149523,0
2008-11-28,66.06,67.599,65.637,67.599,1082561,0
2008-12-01,66.499,66.499,60.579,60.71,3668421,0
2008-12-02,61.753,64.308,60.873,64.183,2527412,0
2008-12-03,62.481,67.237,62.126,67.053,3010584,0
2008-12-04,65.973,70.519,65.752,67.867,3779671,0
2008-12-05,66.977,70.662,63.842,70.527,3545397,0
2008-12-08,71.955,73.619,69.39,71.218,3526716,0
2008-12-09,63.993,64.509,59.62,60.902,14787444,0
2008-12-10,60.729,60.786,57.182,58.384,6567488,0
2008-12-11,58.033,59.343,55.648,56.08,4588572,0
2008-12-12,55.017,58.815,54.852,58.69,4283067,0
2008-12-15,58.893,58.893,56.806,57.61,2889342,0
2008-12-16,58.023,60.815,57.591,60.653,3560436,0
2008-12-17,59.848,62.337,59.706,61.207,2588481,0
2008-12-18,62.184,62.577,58.998,59.896,4296082,0
2008-12-19,60.374,61.704,59.915,60.844,3363141,0
2008-12-22,60.998,61.235,59.323,60.242,2110929,0
2008-12-23,60.452,60.452,57.668,58.229,2534297,0
2008-12-24,57.668,58.806,57.668,58.56,1203261,0
2008-12-26,58.654,58.748,56.893,58.337,1466080,0
2008-12-29,58.08,58.318,56.958,57.543,1986876,0
2008-12-30,57.782,59.64,57.63,59.534,2009921,0
2008-12-31,59.561,61.791,59.561,61.382,2338634,0
2009-01-02,61.392,61.878,60.184,61.655,2475670,0
2009-01-05,61.561,61.561,60.825,61.188,3936450,0
2009-01-06,61.714,61.954,60.71,61.313,4248187,0
2009-01-07,60.766,61.478,59.63,59.943,2586239,0
2009-01-08,59.821,60.404,58.7,59.411,2147134,0
2009-01-09,59.706,59.706,57.418,57.716,1964321,0
2009-01-12,57.716,58.355,57.418,57.708,2092525,0
2009-01-13,57.62,58.864,57.026,57.859,2522234,0
2009-01-14,57.036,57.075,54.722,55.401,3188560,0
2009-01-15,55.429,56.481,53.774,56.033,3078165,0
2009-01-16,56.816,57.134,54.548,56.053,2994011,0
2009-01-20,55.858,55.965,52.549,52.608,3227004,0
2009-01-21,53.297,54.548,52.569,54.423,2816085,0
2009-01-22,53.581,54.779,52.948,53.899,2120066,0
2009-01-23,52.684,53.344,51.144,51.257,2947522,0
2009-01-26,51.613,53.239,51.476,52.214,2476022,0
2009-01-27,52.627,53.428,51.438,53.171,2577272,0
2009-01-28,54.05,55.275,53.113,54.3,3024331,0
2009-01-29,53.678,53.973,51.947,52.175,2578212,0
2009-01-30,52.712,52.712,48.369,48.741,4870427,0
2009-02-02,48.387,48.548,46.656,47.028,4617874,0
2009-02-03,47.536,50.808,47.362,50.547,4874410,0
2009-02-04,50.595,51.284,48.913,49.037,3886098,0
2009-02-05,48.588,50.418,48.274,50.311,3300331,0
2009-02-06,50.454,53.325,50.262,52.883,4095233,0
2009-02-09,52.958,54.272,52.51,53.259,2882286,0
2009-02-10,52.395,53.259,48.78,49.782,5357562,0
2009-02-11,50.146,50.789,49.525,50.272,2478526,0
2009-02-12,49.602,50.05,48.274,49.975,3177720,0
2009-02-13,49.957,51.784,49.487,49.574,3717202,0
2009-02-17,48.548,48.78,46.826,47.076,4044761,0
2009-02-18,47.353,48.205,45.42,45.929,4143401,0
2009-02-19,46.041,47.219,45.259,45.611,3405005,0
2009-02-20,44.972,45.449,43.574,44.933,4123558,0
2009-02-23,45.286,45.286,42.406,42.625,4164014,0
2009-02-24,42.952,45.192,41.946,44.845,4881366,0
2009-02-25,44.703,44.703,41.756,42.406,5885386,0
2009-02-26,42.8,42.904,41.344,41.459,4619805,0
2009-02-27,40.837,42.111,40.541,41.344,4240902,0
2009-03-02,40.578,41.107,38.561,38.561,5275983,0
2009-03-03,39.001,39.671,38.215,38.35,3588795,0
2009-03-04,38.848,41.287,38.523,40.741,5412884,0
2009-03-05,39.803,39.803,36.829,37.315,6714619,0
2009-03-06,37.86,38.131,33.545,34.218,9970565,0
2009-03-09,33.634,34.339,32.553,32.8,7099979,0
2009-03-10,33.487,35.574,33.057,35.488,7157326,0
2009-03-11,35.671,36.743,35.019,35.939,5843911,0
2009-03-12,35.803,37.02,34.59,36.895,4439972,0
2009-03-13,37.134,37.344,35.872,36.358,4312265,0
2009-03-16,37.048,39.765,36.885,38.426,6440877,0
2009-03-17,38.972,40.234,38.587,40.168,5361888,0
2009-03-18,40.186,42.3,39.326,41.189,7842085,0
2009-03-19,42.062,44.816,42.033,43.153,11764913,0
2009-03-20,43.048,43.526,39.623,40.092,9640811,0
2009-03-23,41.603,42.645,40.195,42.616,4311874,0
2009-03-24,42.197,42.961,41.488,41.689,4119659,0
2009-03-25,42.942,42.942,40.234,41.402,4542003,0
2009-03-26,41.861,45.143,41.718,44.953,5176646,0
2009-03-27,44.437,44.674,43.371,43.708,3807366,0
2009-03-30,43.057,43.057,41.593,42.177,4059096,0
2009-03-31,42.645,43.496,41.208,42.569,4607843,0
2009-04-01,42.349,43.287,42.042,43.02,3426396,0
2009-04-02,43.985,48.301,43.832,46.96,9633770,0
2009-04-03,46.224,47.984,46.014,47.861,4513755,0
2009-04-06,47.392,47.565,45.106,46.224,5525441,0
2009-04-07,45.401,45.449,44.301,44.485,2731095,0
2009-04-08,44.577,46.252,44.205,45.899,2939114,0
2009-04-09,47.047,48.931,46.817,48.722,3612709,0
2009-04-13,48.215,49.037,47.114,48.78,2880561,0
2009-04-14,47.841,49.975,47.841,48.482,3354606,0
2009-04-15,48.339,48.558,47.076,47.881,3113283,0
2009-04-16,48.08,52.166,47.881,51.899,5323721,0
2009-04-17,50.913,51.294,48.959,50.951,5650737,0
2009-04-20,49.995,50.166,48.703,48.874,3795343,0
2009-04-21,48.482,50.399,48.099,50.262,3039711,0
2009-04-22,49.909,53.344,49.909,50.943,4676242,0
2009-04-23,49.995,52.808,49.372,52.665,5823903,0
2009-04-24,52.665,54.3,52.347,53.639,3188351,0
2009-04-27,52.098,52.751,50.38,50.538,3141680,0
2009-04-28,49.861,51.889,49.756,51.01,3020228,0
2009-04-29,51.63,53.513,51.554,52.883,2553133,0
2009-04-30,53.486,55.237,53.161,53.542,4067678,0
2009-05-01,53.486,53.841,51.985,52.751,2790266,0
2009-05-04,52.93,57.075,52.684,56.94,4419579,0
2009-05-05,56.874,58.365,56.723,58.136,4175566,0
2009-05-06,58.55,59.168,57.408,59.045,3796916,0
2009-05-07,59.372,59.477,56.08,56.76,4410651,0
2009-05-08,57.514,58.337,56.452,57.465,3301423,0
2009-05-11,55.936,56.537,54.548,54.702,4448424,0
2009-05-12,54.539,54.814,52.127,52.742,4293935,0
2009-05-13,52.108,52.108,50.014,50.435,4157551,0
2009-05-14,50.444,51.784,50.35,51.105,2842854,0
2009-05-15,51.294,52.232,50.311,50.69,3782069,0
2009-05-18,51.266,51.869,50.482,51.726,3771372,0
2009-05-19,51.765,52.939,51.669,52.28,3059076,0
2009-05-20,53.103,54.824,52.53,53.278,4641789,0
2009-05-21,52.549,52.549,50.37,51.125,3094010,0
2009-05-22,51.144,51.332,49.487,50.557,3170107,0
2009-05-26,50.117,53.278,50.088,52.958,3167161,0
2009-05-27,53.055,53.533,50.885,51.056,2547272,0
2009-05-28,51.745,52.136,49.909,51.266,3017478,0
2009-05-29,51.389,53.065,51.115,53.036,2960152,0
2009-06-01,54.814,55.725,53.372,55.381,2688349,0
2009-06-02,55.488,56.816,54.712,55.162,2436419,0
2009-06-03,54.77,54.94,53.297,53.871,2799482,0
2009-06-04,53.957,54.578,53.288,54.539,1993156,0
2009-06-05,55.227,56.338,54.423,54.644,3985389,0
2009-06-08,54.385,54.482,53.278,54.021,2603200,0
2009-06-09,53.88,55.085,53.688,54.597,2361255,0
2009-06-10,55.906,55.906,53.62,54.779,2574157,0
2009-06-11,54.394,55.056,53.581,53.736,3678368,0
2009-06-12,53.344,53.794,51.313,52.04,4017792,0
2009-06-15,51.371,51.66,49.496,49.764,4245598,0
2009-06-16,50.042,50.971,48.548,49.202,5233482,0
2009-06-17,48.109,49.467,47.613,48.509,9530906,0
2009-06-18,49.401,50.069,48.415,49.717,4326806,0
2009-06-19,50.042,50.301,48.799,49.23,3128559,0
2009-06-22,48.395,49.037,47.705,47.89,4623457,0
2009-06-23,49.095,49.756,48.369,48.558,5008352,0
2009-06-24,48.959,51.688,48.607,50.604,6837153,0
2009-06-25,50.463,53.947,50.291,53.861,6724508,0
2009-06-26,53.219,53.678,52.684,53.016,3453410,0
2009-06-29,53.152,53.851,52.385,53.229,2626875,0
2009-06-30,54.473,54.492,52.742,53.219,4334669,0
2009-07-01,53.401,54.712,53.344,53.755,2415321,0
2009-07-02,52.77,53.152,51.736,51.976,3229737,0
2009-07-06,51.784,53.716,51.65,53.62,5375375,0
2009-07-07,53.513,53.513,51.967,51.976,2936165,0
2009-07-08,52.424,53.496,50.311,51.056,5674395,0
2009-07-09,51.275,52.146,51.056,51.603,2536821,0
2009-07-10,51.352,52.817,51.352,52.51,2454758,0
2009-07-13,52.948,53.391,51.466,53.391,2715893,0
2009-07-14,53.363,53.668,52.232,53.142,2348646,0
2009-07-15,53.88,54.959,53.639,54.882,4899496,0
2009-07-16,54.804,59.811,54.607,59.122,10210399,0
2009-07-17,58.674,59.543,57.571,57.859,5709891,0
2009-07-20,58.052,59.122,57.659,59.026,3373856,0
2009-07-21,59.064,59.449,57.045,57.859,3557147,0
2009-07-22,57.265,59.534,56.948,59.132,3100461,0
2009-07-23,58.644,61.869,58.365,61.468,4790802,0
2009-07-24,60.941,62.194,60.72,62.174,3511706,0
2009-07-27,62.232,63.754,61.714,63.715,3147041,0
2009-07-28,63.084,63.842,62.29,62.776,3045419,0
2009-07-29,62.337,63.793,61.84,62.91,2678026,0
2009-07-30,63.666,65.647,63.198,64.47,3655184,0
2009-07-31,64.47,65.543,64.203,64.911,2648254,0
2009-08-03,65.4,66.382,64.594,65.963,2718292,0
2009-08-04,65.84,65.84,64.892,65.487,3249768,0
2009-08-05,65.581,65.85,64.002,64.47,3571048,0
2009-08-06,64.864,64.864,63.312,63.503,3352155,0
2009-08-07,64.298,65.8,64.038,64.93,5047709,0
2009-08-10,63.783,64.911,63.783,64.222,2864523,0
2009-08-11,63.803,64.106,62.776,63.122,3320824,0
2009-08-12,63.15,64.288,62.701,63.512,2559173,0
2009-08-13,64.443,64.443,62.93,64.021,2206947,0
2009-08-14,63.907,64.241,62.184,63.16,1913006,0
2009-08-17,62.423,62.527,60.795,61.12,2462029,0
2009-08-18,61.507,63.15,61.401,62.93,2821484,0
2009-08-19,62.384,63.198,61.431,62.815,2159952,0
2009-08-20,62.605,63.522,62.509,63.246,1790435,0
2009-08-21,63.832,65.206,63.428,64.939,3100746,0
2009-08-24,65.053,65.8,64.721,64.911,1910570,0
2009-08-25,65.448,66.306,65.157,65.313,2842227,0
2009-08-26,65.285,65.713,64.479,64.835,2151325,0
2009-08-27,64.939,65.905,63.494,65.571,2910438,0
2009-08-28,66.157,67.237,65.876,66.843,3445037,0
2009-08-31,66.176,66.402,65.352,65.742,1904479,0
2009-09-01,65.876,68.261,65.713,66.06,5650819,0
2009-09-02,65.781,66.644,65.12,65.551,3178298,0
2009-09-03,66.306,66.806,65.285,66.73,2046250,0
2009-09-04,66.862,67.887,66.806,67.801,2049605,0
2009-09-08,68.574,68.844,66.911,67.867,3205581,0
2009-09-09,68.623,69.234,67.897,68.931,3689226,0
2009-09-10,69.056,69.562,68.289,69.523,2527378,0
2009-09-11,72.67,74.921,72.641,73.982,11595475,0
2009-09-14,73.678,75.58,73.387,75.474,5292463,0
2009-09-15,75.933,76.547,75.139,76.098,4868899,0
2009-09-16,76.556,76.556,74.059,74.823,4639794,0
2009-09-17,73.148,75.101,72.288,73.158,6274123,0
2009-09-18,73.524,73.58,72.24,72.882,4487105,0
2009-09-21,72.451,72.717,71.043,72.326,3028217,0
2009-09-22,72.834,73.514,72.717,72.873,3060050,0
2009-09-23,73.168,73.678,71.982,72.03,3070983,0
2009-09-24,72.049,72.93,71.082,72.134,3261538,0
2009-09-25,71.637,72.268,69.752,70.213,3127547,0
2009-09-28,70.346,73.035,70.26,72.593,3457359,0
2009-09-29,72.757,73.035,71.627,71.802,2696916,0
2009-09-30,71.752,72.825,70.537,71.973,3707114,0
2009-10-01,72.288,72.815,70.289,70.499,4357368,0
2009-10-02,70.039,70.978,69.321,70.402,3511715,0
2009-10-05,70.595,72.395,70.117,72.193,3284707,0
2009-10-06,72.308,73.648,71.188,71.838,3219664,0
2009-10-07,71.782,73.035,71.264,72.921,2572043,0
2009-10-08,73.426,75.493,72.921,74.796,7291606,0
2009-10-09,74.738,75.111,73.771,74.134,2553993,0
2009-10-12,74.67,74.891,73.752,74.268,1586823,0
2009-10-13,74.24,74.833,73.275,74.816,2634600,0
2009-10-14,75.753,76.929,75.503,76.823,3171066,0
2009-10-15,76.374,77.628,76.02,77.426,3131371,0
2009-10-16,76.641,77.187,76.068,76.594,2995068,0
2009-10-19,76.843,77.178,76.267,76.537,2179187,0
2009-10-20,76.574,78.298,76.239,78.155,3574143,0
2009-10-21,77.971,78.785,76.029,76.172,2292726,0
2009-10-22,76.135,76.144,74.059,75.55,2422678,0
2009-10-23,75.865,76.355,73.416,73.771,2993284,0
2009-10-26,73.807,75.667,73.226,73.54,2190325,0
2009-10-27,73.639,73.817,71.445,71.552,3655011,0
2009-10-28,71.284,72.183,70.127,70.364,2985388,0
2009-10-29,71.179,72.441,70.595,71.714,2860498,0
2009-10-30,71.512,72.308,69.282,69.552,3103172,0
2009-11-02,69.801,70.624,68.679,69.722,2861991,0
2009-11-03,69.905,71.848,69.456,71.599,3677693,0
2009-11-04,72.183,72.211,69.629,69.771,2779590,0
2009-11-05,70.355,72.068,70.336,71.762,2303998,0
2009-11-06,71.236,74.02,71.236,73.788,3025597,0
2009-11-09,74.461,77.734,73.696,77.714,4296211,0
2009-11-10,77.196,78.727,76.833,78.583,3626270,0
2009-11-11,78.977,80.153,78.373,78.939,4057133,0
2009-11-12,78.756,79.224,77.043,77.275,2630127,0
2009-11-13,77.521,78.668,77.275,78.43,2025658,0
2009-11-16,79.934,81.253,79.494,81.14,3341289,0
2009-11-17,81.024,81.741,80.441,81.58,3838770,0
2009-11-18,81.338,81.561,79.742,80.097,2438252,0
2009-11-19,79.751,79.981,77.932,78.921,2056023,0
2009-11-20,78.393,79.035,77.121,78.249,2531916,0
2009-11-23,79.417,80.192,78.564,79.044,2333748,0
2009-11-24,78.872,79.571,78.029,78.259,1572108,0
2009-11-25,78.353,79.942,78.317,79.894,2195766,0
2009-11-27,77.781,79.934,77.35,79.082,1562985,0
2009-11-30,78.949,81.064,78.535,80.803,2722992,0
2009-12-01,81.703,82.832,81.16,82.17,3338402,0
2009-12-02,82.336,83.512,81.847,83.341,2586864,0
2009-12-03,83.827,84.087,82.075,82.229,3392867,0
2009-12-04,83.322,84.238,82.346,84.134,3058426,0
2009-12-07,84.208,84.622,83.615,83.74,2368267,0
2009-12-08,85.606,86.708,85.167,85.999,7176207,0
2009-12-09,86.446,86.446,84.296,85.158,3542493,0
2009-12-10,85.407,86.122,83.886,84.238,2483494,0
2009-12-11,84.134,85.11,83.807,84.143,1897289,0
2009-12-14,84.44,86.737,84.381,86.651,2763819,0
2009-12-15,86.554,88.018,86.112,87.416,5146176,0
2009-12-16,87.971,88.593,85.876,86.064,3651257,0
2009-12-17,82.754,83.341,80.747,80.822,8778089,0
2009-12-18,81.415,82.057,79.924,81.281,5020743,0
2009-12-21,81.741,82.481,80.479,81.064,3800413,0
2009-12-22,80.975,81.722,79.685,79.894,3714615,0
2009-12-23,79.666,80.373,79.28,80.143,2269147,0
2009-12-24,80.373,80.747,78.795,79.007,1523896,0
2009-12-28,78.977,79.847,78.795,79.435,2220094,0
2009-12-29,79.445,81.657,79.272,81.482,3047716,0
2009-12-30,81.328,81.561,80.709,81.492,1660633,0
2009-12-31,80.574,81.082,79.704,79.847,2073670,0
2010-01-04,80.574,81.328,79.522,79.847,3360149,0
2010-01-05,79.838,80.937,79.073,80.889,2605774,0
2010-01-06,80.689,81.444,79.999,80.22,2603401,0
2010-01-07,80.23,80.23,78.843,79.348,3232900,0
2010-01-08,80.451,81.58,79.368,81.319,4547348,0
2010-01-11,81.895,84.478,81.712,83.483,6408592,0
2010-01-12,82.705,84.852,81.905,82.842,3495883,0
2010-01-13,83.196,83.558,81.473,82.112,2984469,0
2010-01-14,81.885,82.714,81.415,82.564,2199221,0
2010-01-15,82.611,83.052,81.262,81.434,4529798,0
2010-01-19,81.299,82.537,81.299,82.19,2392405,0
2010-01-20,81.091,81.14,79.494,80.431,2919067,0
2010-01-21,80.709,80.832,77.791,78.078,2994774,0
2010-01-22,77.808,78.325,76.725,76.823,2666541,0
2010-01-25,77.714,77.714,75.734,77.206,1963232,0
2010-01-26,76.984,77.724,76.078,77.275,2374760,0
2010-01-27,77.265,77.284,75.217,76.948,3682817,0
2010-01-28,77.482,77.482,75.004,75.657,2063249,0
2010-01-29,76.239,77.216,74.921,74.966,3281127,0
2010-02-01,75.407,77.245,75.36,77.187,3193747,0
2010-02-02,77.569,78.987,76.89,78.775,3362559,0
2010-02-03,78.136,79.272,77.416,78.573,2710708,0
2010-02-04,77.845,78.212,75.35,75.446,4002832,0
2010-02-05,75.446,75.827,71.925,73.379,5785055,0
2010-02-08,73.504,74.413,72.058,73.379,3100570,0
2010-02-09,73.934,76.277,73.639,75.798,4906174,0
2010-02-10,75.744,75.865,74.172,74.911,2295841,0
2010-02-11,74.994,76.335,74.098,76.098,2375354,0
2010-02-12,75.013,75.283,74.164,75.159,3032941,0
2010-02-16,75.513,76.735,75.513,76.518,2768702,0
2010-02-17,76.452,77.014,75.523,76.489,2596502,0
2010-02-18,76.192,76.919,75.943,76.641,1790214,0
2010-02-19,76.641,78.882,76.641,78.23,3135342,0
2010-02-22,78.698,79.551,78.001,78.804,2318859,0
2010-02-23,78.517,79.532,77.426,77.971,2317324,0
2010-02-24,78.204,79.999,78.204,79.494,3222519,0
2010-02-25,78.019,79.676,76.804,79.59,3142698,0
2010-02-26,79.541,81.309,78.766,81.101,3166595,0
2010-03-01,81.253,82.714,81.17,82.103,2528063,0
2010-03-02,82.705,83.359,81.532,81.722,3312304,0
2010-03-03,82.112,84.01,81.96,82.423,3740525,0
2010-03-04,83.464,83.702,81.781,82.631,2558574,0
2010-03-05,83.436,83.962,82.89,83.196,1899590,0
2010-03-08,83.492,83.76,82.423,82.928,2011539,0
2010-03-09,82.744,83.568,81.942,83.101,2114504,0
2010-03-10,83.255,84.526,83.127,83.492,2672655,0
2010-03-11,82.871,83.245,81.942,82.754,4527124,0
2010-03-12,82.793,82.947,81.14,82.462,3767868,0
2010-03-15,82.481,84.04,82.433,84.04,2630444,0
2010-03-16,84.238,85.1,83.895,84.804,2924603,0
2010-03-17,85.206,86.603,85.206,85.924,5107334,0
2010-03-18,84.059,88.945,83.245,88.67,13832234,0
2010-03-19,88.044,88.189,86.456,87.119,5866268,0
2010-03-22,86.593,87.07,85.654,85.81,4080291,0
2010-03-23,85.79,88.036,85.771,87.674,4301673,0
2010-03-24,87.473,87.551,86.21,86.345,4659161,0
2010-03-25,87.241,87.971,86.122,87.013,5978066,0
2010-03-26,87.251,87.913,86.439,87.407,3947463,0
2010-03-29,87.789,88.438,86.919,88.248,3576326,0
2010-03-30,88.525,89.207,87.722,88.812,4159446,0
2010-03-31,88.189,89.616,87.644,89.367,4356584,0
2010-04-01,89.951,90.449,87.731,88.189,2641796,0
2010-04-05,88.141,88.631,87.703,88.466,2186249,0
2010-04-06,88.112,88.83,87.798,88.384,1875203,0
2010-04-07,88.054,88.366,86.307,86.756,2636162,0
2010-04-08,86.544,87.013,85.943,86.804,2445227,0
2010-04-09,86.573,87.683,86.383,87.32,1960602,0
2010-04-12,87.138,87.74,86.661,86.9,1611831,0
2010-04-13,86.775,87.022,86.036,86.804,1419724,0
2010-04-14,87.186,90.162,86.851,89.951,4967822,0
2010-04-15,91.186,93.53,91.186,91.49,4538768,0
2010-04-16,91.128,91.273,89.376,89.818,3984526,0
2010-04-19,89.292,90.199,87.961,88.555,2994180,0
2010-04-20,89.311,89.521,87.597,88.064,3706620,0
2010-04-21,88.008,88.506,87.186,87.551,2739610,0
2010-04-22,87.08,87.971,86.018,87.75,3320409,0
2010-04-23,87.957,88.818,87.362,88.801,2882433,0
2010-04-26,89.091,89.912,88.317,88.506,0,0
2010-04-27,87.77,88.707,85.567,85.848,3119922,0
2010-04-28,86.466,87.473,85.79,86.919,2543960,0
2010-04-29,87.522,88.794,87.339,88.583,2424336,0
2010-04-30,88.428,89.749,86.018,86.122,2773335,0
2010-05-03,86.765,88.736,86.421,88.476,3119665,0
2010-05-04,87.1,87.3,84.526,85.51,3724390,0
2010-05-05,84.631,85.771,84.059,84.736,2324937,0
2010-05-06,84.153,85.427,77.981,82.278,4255783,0
2010-05-07,82.443,82.443,78.268,79.551,5093089,0
2010-05-10,83.274,84.64,82.385,83.934,3663881,0
2010-05-11,83.177,85.751,82.593,84.305,3025433,0
2010-05-12,84.45,86.036,84.198,85.886,1855214,0
2010-05-13,85.491,85.751,83.886,84.182,1969781,0
2010-05-14,83.53,83.644,81.338,82.199,2803066,0
2010-05-17,82.413,83.206,80.373,82.18,2462286,0
2010-05-18,82.249,83.071,80.153,80.431,3353084,0
2010-05-19,79.809,81.054,78.573,80.459,3094161,0
2010-05-20,78.987,79.58,77.521,77.598,3910739,0
2010-05-21,76.715,79.751,75.981,79.475,4441495,0
2010-05-24,79.091,79.866,77.894,77.951,2470972,0
2010-05-25,75.695,77.396,74.911,77.226,4546136,0
2010-05-26,77.618,79.137,77.511,78.117,3322843,0
2010-05-27,79.571,80.652,78.583,80.527,2721319,0
2010-05-28,80.412,80.975,79.101,79.885,2418147,0
2010-06-01,78.929,79.809,77.694,77.781,3024924,0
2010-06-02,78.393,79.809,77.971,79.722,2335828,0
2010-06-03,80.22,81.189,79.091,80.354,2293859,0
2010-06-04,78.659,79.054,75.436,75.943,4036386,0
2010-06-07,76.48,76.48,73.148,73.216,4225052,0
2010-06-08,73.743,75.598,72.747,75.283,3558820,0
2010-06-09,75.991,76.784,73.788,74.201,3585187,0
2010-06-10,75.725,76.873,75.253,76.794,2848243,0
2010-06-11,76.098,77.255,75.417,77.15,2514351,0
2010-06-14,77.676,78.939,77.265,77.951,3665274,0
2010-06-15,78.555,79.561,78.107,79.426,3721940,0
2010-06-16,77.884,78.508,74.555,74.7,15721420,0
2010-06-17,75.111,75.129,73.798,74.738,8266631,0
2010-06-18,75.081,75.417,74.545,75.302,3901551,0
2010-06-21,76.249,76.632,74.651,75.188,3496991,0
2010-06-22,75.129,75.55,72.603,72.911,4866581,0
2010-06-23,73.129,73.885,72.183,73.284,4194108,0
2010-06-24,72.93,73.992,72.422,72.679,4298231,0
2010-06-25,72.834,72.95,71.208,72.679,8375922,0
2010-06-28,72.527,73.245,71.694,71.886,3315160,0
2010-06-29,70.815,71.063,67.877,68.423,5582672,0
2010-06-30,68.389,68.791,66.959,67.082,4776451,0
2010-07-01,67.657,69.075,66.77,68.892,6852292,0
2010-07-02,69.263,69.466,67.953,68.327,4931946,0
2010-07-06,69.11,69.572,67.033,67.647,5999156,0
2010-07-07,67.934,69.761,67.523,69.742,5055190,0
2010-07-08,70.317,71.227,69.495,70.499,3344033,0
2010-07-09,70.681,71.15,69.39,71.015,3658168,0
2010-07-12,71.963,72.144,70.402,70.958,3033986,0
2010-07-13,71.915,74.326,71.866,73.953,5515982,0
2010-07-14,73.688,75.705,73.59,75.332,5482387,0
2010-07-15,75.35,75.397,72.95,73.885,4055149,0
2010-07-16,73.485,73.668,71.16,71.389,3160602,0
2010-07-19,71.675,71.973,70.519,71.752,2341547,0
2010-07-20,70.899,72.757,70.098,72.631,2407442,0
2010-07-21,73.226,73.265,70.183,70.833,3145745,0
2010-07-22,72.441,75.341,72.441,75.139,4679631,0
2010-07-23,75.101,75.589,74.22,75.55,2926744,0
2010-07-26,78.708,80.029,78.458,79.79,7552201,0
2010-07-27,80.373,80.603,78.278,78.814,3425770,0
2010-07-28,78.22,79.465,77.894,79.262,3062897,0
2010-07-29,79.866,80.068,77.647,78.526,2440742,0
2010-07-30,77.724,79.407,77.187,78.987,2564176,0
2010-08-02,80.276,81.015,79.475,80.946,2582809,0
2010-08-03,80.813,80.813,79.175,80.019,2456224,0
2010-08-04,80.393,82.375,80.133,82.249,3437861,0
2010-08-05,81.502,82.336,81.189,82.048,2589813,0
2010-08-06,80.908,82.085,80.451,81.639,1928839,0
2010-08-09,81.867,83.953,81.828,83.52,3040474,0
2010-08-10,82.705,83.692,82.066,83.341,2903447,0
2010-08-11,81.732,81.791,78.912,79.541,3887848,0
2010-08-12,78.22,78.641,77.396,78.401,3158805,0
2010-08-13,78.249,78.65,77.293,77.313,2056287,0
2010-08-16,76.715,77.981,76.432,77.482,2030500,0
2010-08-17,78.41,80.822,78.212,80.143,2889109,0
2010-08-18,79.934,80.899,79.166,80.412,2632516,0
2010-08-19,79.894,80.296,77.445,78.058,2813035,0
2010-08-20,77.559,78.136,76.527,77.724,2688550,0
2010-08-23,78.717,79.676,77.818,77.922,2737556,0
2010-08-24,76.794,77.206,74.757,75.676,3138647,0
2010-08-25,74.738,75.725,73.914,75.35,2829694,0
2010-08-26,75.081,76.651,75.081,75.36,2421419,0
2010-08-27,76.078,77.091,74.527,76.984,2028459,0
2010-08-30,76.229,77.378,75.35,75.378,1579838,0
2010-08-31,75.118,75.97,73.997,74.677,2855750,0
2010-09-01,75.885,78.164,75.628,77.855,3636391,0
2010-09-02,77.991,78.603,77.511,78.194,2565959,0
2010-09-03,79.387,80.489,78.921,79.175,2701577,0
2010-09-07,79.007,79.185,77.818,78.44,1741884,0
2010-09-08,78.488,80.956,78.488,80.192,2415351,0
2010-09-09,81.444,82.151,80.499,80.642,2049807,0
2010-09-10,81.044,81.328,80.335,80.527,1218746,0
2010-09-13,81.57,82.621,80.642,80.966,2189271,0
2010-09-14,81.16,81.885,80.431,81.415,2283063,0
2010-09-15,81.198,82.584,80.946,82.229,2112821,0
2010-09-16,79.894,80.373,78.268,79.147,8603709,0
2010-09-17,79.272,79.272,78.278,78.727,4068463,0
2010-09-20,78.929,80.058,78.545,79.329,2604041,0
2010-09-21,79.627,80.133,78.853,80.019,4137643,0
2010-09-22,80.143,81.405,79.713,80.66,3777576,0
2010-09-23,79.952,80.776,78.814,79.091,2563931,0
2010-09-24,80.276,81.14,80.058,80.594,2491002,0
2010-09-27,80.956,81.207,80.325,80.441,2355261,0
2010-09-28,80.469,81.198,79.185,81.054,3010470,0
2010-09-29,80.86,82.832,80.383,82.64,5264086,0
2010-09-30,83.358,84.641,81.738,81.806,5344823,0
2010-10-01,82.678,83.644,81.551,81.942,3407591,0
2010-10-04,81.837,82.9,81.082,81.741,3523298,0
2010-10-05,82.527,84.631,82.404,84.04,3992470,0
2010-10-06,83.807,84.198,82.985,83.605,2203486,0
2010-10-07,83.866,83.895,82.219,82.995,2017512,0
2010-10-08,83.177,85.09,82.611,84.86,3846822,0
2010-10-11,85.12,85.12,84.296,84.584,1760411,0
2010-10-12,84.162,84.564,82.813,84.182,2356934,0
2010-10-13,84.736,86.717,84.45,85.876,2957287,0
2010-10-14,85.858,85.876,85.005,85.529,1648411,0
2010-10-15,86.161,86.593,84.823,85.751,2270649,0
2010-10-18,85.586,86.018,85.051,85.606,2041194,0
2010-10-19,84.381,84.879,82.696,83.379,2972735,0
2010-10-20,83.787,85.397,83.721,85.08,2619095,0
2010-10-21,85.08,85.99,84.01,84.745,1908556,0
2010-10-22,84.833,85.024,84.106,85.024,997597,0
2010-10-25,85.455,86.307,85.08,85.693,2838787,0
2010-10-26,85.129,86.401,84.44,85.771,1842822,0
2010-10-27,84.804,84.918,82.957,84.325,2458633,0
2010-10-28,84.976,85.328,83.787,84.995,2441267,0
2010-10-29,84.893,85.277,83.885,83.933,2155727,0
2010-11-01,83.905,84.938,82.326,82.688,2728059,0
2010-11-02,83.341,83.905,82.508,83.274,2132744,0
2010-11-03,83.245,84.564,82.132,83.664,3064939,0
2010-11-04,84.726,85.29,84.134,84.967,3659317,0
2010-11-05,84.899,86.641,84.899,86.112,2641086,0
2010-11-08,85.328,86.554,85.206,86.411,2085898,0
2010-11-09,86.514,86.737,84.001,84.315,2435699,0
2010-11-10,84.516,84.918,83.483,84.66,1534779,0
2010-11-11,83.702,84.631,83.577,84.182,1913977,0
2010-11-12,83.625,83.962,83.024,83.548,1603076,0
2010-11-15,83.895,84.44,82.508,82.658,2240551,0
2010-11-16,82.17,82.508,80.84,82.16,2504894,0
2010-11-17,82.404,82.985,81.667,81.933,1823670,0
2010-11-18,83.015,83.807,82.423,83.331,2248908,0
2010-11-19,83.577,84.172,82.813,83.042,2015524,0
2010-11-22,82.764,83.721,82.17,83.568,2414058,0
2010-11-23,82.593,83.147,82.103,82.423,1687054,0
2010-11-24,83.11,84.774,82.852,84.65,2024275,0
2010-11-26,83.797,84.192,83.664,83.721,671567,0
2010-11-29,85.158,88.008,84.65,87.634,5356285,0
2010-11-30,87.275,89.01,87.075,87.19,5027552,0
2010-12-01,89.216,90.898,89.081,89.932,3365590,0
2010-12-02,90.277,92.076,90.039,91.1,2507494,0
2010-12-03,90.305,91.356,90.287,90.898,1916556,0
2010-12-06,90.449,90.582,89.022,89.263,2428553,0
2010-12-07,90.114,90.514,88.641,88.66,3161589,0
2010-12-08,88.438,89.253,88.122,88.804,1464928,0
2010-12-09,89.626,90.209,89.273,90.029,2769958,0
2010-12-10,90.039,90.039,88.631,89.922,1825628,0
2010-12-13,90.803,91.08,90.189,90.239,2285437,0
2010-12-14,90.342,90.679,88.916,89.302,2459930,0
2010-12-15,89.302,89.462,88.401,88.401,2288487,0
2010-12-16,87.891,90.698,87.344,90.151,7174378,0
2010-12-17,89.99,90.239,88.258,89.052,3124723,0
2010-12-20,89.759,89.836,88.804,89.521,1676813,0
2010-12-21,89.749,90.41,89.433,89.644,1617113,0
2010-12-22,89.702,89.846,88.812,89.339,1302932,0
2010-12-23,89.012,89.481,88.573,88.993,919901,0
2010-12-27,88.573,89.178,88.496,89.012,708691,0
2010-12-28,89.216,89.329,88.593,89.003,877185,0
2010-12-29,89.047,89.221,88.645,88.798,825679,0
2010-12-30,88.816,89.212,88.703,88.94,799354,0
2010-12-31,88.531,89.378,88.415,88.992,1060907,0
2011-01-03,89.559,90.219,89.101,89.169,2128156,0
2011-01-04,89.348,89.818,88.083,89.101,2520661,0
2011-01-05,88.525,90.199,88.384,89.818,2457194,0
2011-01-06,89.653,89.874,88.896,89.081,1975270,0
2011-01-07,88.983,90.248,87.837,89.13,5443456,0
2011-01-10,88.993,90.878,88.268,89.999,3092221,0
2011-01-11,90.659,90.699,88.457,89.282,2754426,0
2011-01-12,89.798,91.032,89.253,90.898,3296399,0
2011-01-13,90.803,92.017,90.534,91.5,2848818,0
2011-01-14,91.52,92.81,91.196,91.692,2717689,0
2011-01-18,92.152,92.611,90.974,91.665,1635897,0
2011-01-19,91.5,91.587,89.53,90.268,2131147,0
2011-01-20,89.501,89.961,88.784,89.471,2354955,0
2011-01-21,90.342,90.553,88.86,89.311,1956174,0
2011-01-24,89.101,90.362,88.954,90.297,2129661,0
2011-01-25,89.971,90.277,89.273,89.932,1482588,0
2011-01-26,90.067,90.679,89.243,90.239,2279097,0
2011-01-27,90.334,90.747,89.749,90.287,1946324,0
2011-01-28,90.44,90.553,86.288,86.573,4857899,0
2011-01-31,86.886,87.551,86.123,86.424,3224052,0
2011-02-01,88.746,89.893,88.298,88.69,4231609,0
2011-02-02,88.092,88.141,86.613,86.88,4360952,0
2011-02-03,87.971,88.317,87.167,87.512,4110571,0
2011-02-04,87.644,87.856,86.622,87.78,2076403,0
2011-02-07,87.876,88.746,87.359,87.512,2240957,0
2011-02-08,87.434,88.411,87.231,88.073,1727029,0
2011-02-09,87.75,88.189,87.07,87.644,1841727,0
2011-02-10,87.372,90.6,87.372,90.361,3161081,0
2011-02-11,89.818,91.75,89.749,91.3,2130857,0
2011-02-14,90.926,91.568,89.759,89.932,2929073,0
2011-02-15,90.907,92.525,90.793,91.836,5642749,0
2011-02-16,92.209,92.906,91.759,92.66,2350995,0
2011-02-17,92.209,93.481,92.209,93.261,1581054,0
2011-02-18,93.635,94.265,93.108,94.076,2542105,0
2011-02-22,91.903,92.046,88.896,89.263,4020508,0
2011-02-23,89.081,89.091,83.76,85.397,7332149,0
2011-02-24,85.491,86.842,85.234,85.934,4118478,0
2011-02-25,86.664,86.997,85.878,86.001,2718133,0
2011-02-28,87.08,87.09,85.891,86.128,2403916,0
2011-03-01,86.664,86.674,83.817,84.087,5061053,0
2011-03-02,84.208,84.825,82.591,83.547,4165259,0
2011-03-03,84.517,86.674,84.372,85.917,4761780,0
2011-03-04,85.992,86.115,84.01,84.862,2872328,0
2011-03-07,85.042,85.52,83.35,84.45,3511590,0
2011-03-08,84.46,86.405,84.46,86.067,3754755,0
2011-03-09,85.666,87.075,85.159,86.865,2749189,0
2011-03-10,86.184,87.392,84.968,86.067,3421566,0
2011-03-11,86.194,87.314,85.983,86.798,3076843,0
2011-03-14,85.851,85.983,83.436,84.805,5580615,0
2011-03-15,82.304,85.216,82.256,84.001,4106182,0
2011-03-16,83.702,83.992,81.47,81.71,5121480,0
2011-03-17,86.033,86.62,83.827,84.209,6897748,0
2011-03-18,86.329,86.435,84.575,85.541,4134058,0
2011-03-21,86.587,86.693,85.86,86.557,1136167,0
2011-03-22,85.917,85.927,84.497,84.595,2037120,0
2011-03-23,84.153,85.638,83.407,85.236,2036105,0
2011-03-24,85.541,87.094,85.389,86.988,2639240,0
2011-03-25,87.065,87.246,86.086,86.498,2400213,0
2011-03-28,87.275,89.757,86.807,89.127,4555121,0
2011-03-29,89.059,89.394,88.274,89.146,1831215,0
2011-03-30,89.403,90.449,89.24,89.825,1711398,0
2011-03-31,89.313,90.456,89.13,89.629,1684501,0
2011-04-01,90.62,92.459,90.62,91.022,3576562,0
2011-04-04,91.032,91.425,90.504,91.138,1367016,0
2011-04-05,90.727,91.29,90.17,90.247,1500971,0
2011-04-06,91.178,91.356,89.872,90.63,1690960,0
2011-04-07,90.313,90.756,89.499,89.979,1541368,0
2011-04-08,89.92,90.238,87.016,87.344,3046339,0
2011-04-11,87.478,88.971,86.865,88.657,3492433,0
2011-04-12,88.313,90.449,88.108,90.141,3515405,0
2011-04-13,90.63,90.707,89.176,89.519,2202363,0
2011-04-14,89.519,90.056,88.781,89.049,2242102,0
2011-04-15,89.118,89.44,88.333,88.704,2060585,0
2011-04-18,87.517,88.381,87.285,88.108,2393586,0
2011-04-19,88.637,89.088,87.688,88.005,1751860,0
2011-04-20,89.108,90.247,88.492,89.327,1984642,0
2011-04-21,89.796,90.286,89.479,90.008,1900902,0
2011-04-25,89.825,90.188,89.01,89.92,1405130,0
2011-04-26,90.313,91.052,90.122,90.533,1970757,0
2011-04-27,90.688,91.013,89.46,90.831,1581293,0
2011-04-28,90.571,91.751,90.494,91.29,1684732,0
2011-04-29,91.555,92.217,91.313,91.661,1494232,0
2011-05-02,92.219,92.831,90.093,90.419,2380859,0
2011-05-03,90.065,90.813,89.709,90.276,1595196,0
2011-05-04,89.979,90.62,88.551,88.761,2390471,0
2011-05-05,88.301,91.975,87.953,91.302,3794891,0
2011-05-06,92.115,92.354,91.158,91.646,2631126,0
2011-05-09,91.598,91.637,90.6,90.935,1607721,0
2011-05-10,91.366,92.211,91.178,91.732,1731920,0
2011-05-11,91.436,92.463,90.822,91.179,2694368,0
2011-05-12,91.128,91.148,90.103,90.984,2328804,0
2011-05-13,91.186,91.501,89.585,89.661,2899835,0
2011-05-16,89.469,90.476,89.088,89.28,2023022,0
2011-05-17,88.961,89.029,88.195,88.714,2238155,0
2011-05-18,88.98,90.267,88.434,89.73,2008035,0
2011-05-19,90.074,90.688,89.585,90.62,2004729,0
2011-05-20,90.563,90.63,89.641,89.891,1438084,0
2011-05-23,88.687,88.81,87.236,88.186,2648057,0
2011-05-24,88.353,88.551,87.124,87.649,1674207,0
2011-05-25,87.152,88.434,87.016,87.995,1801039,0
2011-05-26,87.488,88.05,86.997,87.536,2451597,0
2011-05-27,88.001,88.47,87.761,88.047,1274541,0
2011-05-31,88.748,89.805,88.701,89.718,2482576,0
2011-06-01,90.027,90.439,87.584,87.602,3592812,0
2011-06-02,87.947,88.629,87.19,87.688,2043618,0
2011-06-03,86.542,87.186,86.138,86.38,2232450,0
2011-06-06,86.223,86.769,83.982,84.077,3408635,0
2011-06-07,84.268,84.538,83.049,83.125,3359404,0
2011-06-08,82.917,83.263,81.88,82.002,3463161,0
2011-06-09,82.478,83.155,82.204,82.599,3062044,0
2011-06-10,82.618,82.77,81.236,81.803,2826206,0
2011-06-13,81.794,82.542,81.388,82.322,2550900,0
2011-06-14,82.964,84.316,82.608,83.77,2850746,0
2011-06-15,82.934,83.76,82.618,82.992,2453305,0
2011-06-16,83.202,83.981,82.52,82.98,2181745,0
2011-06-17,83.73,84.144,83.165,83.472,2221129,0
2011-06-20,83.32,84.307,83.107,83.962,1885380,0
2011-06-21,84.854,85.863,77.934,85.524,3418531,0
2011-06-22,87.858,88.675,86.992,87.742,6277452,0
2011-06-23,87.435,89.67,86.937,89.203,5051019,0
2011-06-24,89.155,89.67,87.868,88.154,4461486,0
2011-06-27,88.251,89.239,87.905,89.096,2009948,0
2011-06-28,89.363,90.381,89.018,90.218,1836266,0
2011-06-29,90.679,91.072,89.336,89.844,2378146,0
2011-06-30,90.044,91.112,90.005,91.016,2164728,0
2011-07-01,90.946,92.913,90.737,92.617,2568335,0
2011-07-05,92.281,92.357,91.348,91.639,1948303,0
2011-07-06,91.718,93.141,91.698,92.87,2465560,0
2011-07-07,93.729,94.672,93.002,94.518,3080549,0
2011-07-08,93.317,93.748,93.039,93.616,2321715,0
2011-07-11,92.835,92.835,90.65,91.237,2637777,0
2011-07-12,90.822,91.247,90.017,90.276,3083602,0
2011-07-13,90.899,91.725,90.188,90.439,2222996,0
2011-07-14,90.64,91.14,89.028,89.298,2946766,0
2011-07-15,89.212,89.508,87.571,88.47,3341885,0
2011-07-18,88.085,88.173,86.409,86.802,3761931,0
2011-07-19,87.528,88.507,86.923,88.053,2656244,0
2011-07-20,88.291,89.057,87.608,88.461,2271274,0
2011-07-21,88.94,90.267,88.597,89.317,2065777,0
2011-07-22,89.411,89.834,88.47,89.037,1702744,0
2011-07-25,87.992,88.617,87.781,88.164,1945089,0
2011-07-26,86.778,87.747,85.115,87.315,4782267,0
2011-07-27,86.493,86.687,84.97,85.534,4201207,0
2011-07-28,85.828,86.535,84.192,84.306,3596616,0
2011-07-29,83.395,84.606,82.836,83.365,3151603,0
2011-08-01,84.297,84.49,81.583,82.523,4293036,0
2011-08-02,81.915,82.547,80.568,81.03,4274391,0
2011-08-03,81.181,82.523,80.085,82.273,4565321,0
2011-08-04,81.355,81.607,78.663,78.78,4542456,0
2011-08-05,79.854,80.334,76.939,79.031,5238495,0
2011-08-08,77.091,78.597,74.367,74.404,5915520,0
2011-08-09,75.987,76.659,72.447,76.525,5006613,0
2011-08-10,75.355,75.488,72.092,72.274,4837066,0
2011-08-11,72.657,78.012,72.609,76.649,4946262,0
2011-08-12,77.043,78.003,75.803,77.226,3418422,0
2011-08-15,78.003,78.663,76.909,78.539,2810534,0
2011-08-16,77.629,78.396,76.075,76.862,3985598,0
2011-08-17,77.265,77.983,75.297,75.929,3075739,0
2011-08-18,73.944,74.212,70.519,71.448,4703802,0
2011-08-19,71.11,72.704,69.945,70.207,3624115,0
2011-08-22,71.89,71.968,69.24,70.047,3565044,0
2011-08-23,70.595,71.766,69.73,71.766,4017128,0
2011-08-24,71.678,73.885,71.229,73.503,3833093,0
2011-08-25,74.164,74.308,71.152,71.737,2727691,0
2011-08-26,71.168,72.783,69.64,72.656,4179234,0
2011-08-29,73.742,75.604,73.569,75.565,2785868,0
2011-08-30,75.143,76.123,74.547,75.643,2152545,0
2011-08-31,76.305,77.45,75.004,75.536,3382406,0
2011-09-01,75.54,76.868,74.752,74.887,2931402,0
2011-09-02,72.879,73.396,71.452,71.866,2851704,0
2011-09-06,69.504,70.83,68.446,70.619,4224506,0
2011-09-07,71.849,73.54,71.331,73.185,3387386,0
2011-09-08,72.666,73.244,71.754,72.08,2643725,0
2011-09-09,71.168,72.166,70.072,70.552,2658547,0
2011-09-12,69.583,70.916,68.764,70.773,3390000,0
2011-09-13,70.782,72.532,70.274,72.061,3355134,0
2011-09-14,72.675,74.127,70.887,73.06,3273727,0
2011-09-15,74.012,74.33,72.704,74.091,2306493,0
2011-09-16,74.559,74.897,72.35,73.435,3836981,0
2011-09-19,72.08,73.205,71.783,72.821,2985344,0
2011-09-20,73.002,73.857,72.09,72.302,3155411,0
2011-09-21,72.09,72.399,69.687,69.687,4256486,0
2011-09-22,67.324,67.372,62.045,63.996,11819189,0
2011-09-23,64.265,65.774,64.026,64.689,4641358,0
2011-09-26,65.46,67.11,65.081,67.042,4647299,0
2011-09-27,68.735,68.842,67.398,67.793,4278325,0
2011-09-28,68.189,68.314,66.418,66.515,3650685,0
2011-09-29,67.727,68.061,65.593,66.993,3351185,0
2011-09-30,66.3,66.851,65.002,65.057,2841120,0
2011-10-03,64.304,65.285,62.45,62.623,4828429,0
2011-10-04,61.688,65.275,61.583,65.226,4562783,0
2011-10-05,65.401,68.17,65.053,67.678,5085720,0
2011-10-06,67.389,69.704,66.641,69.398,3392437,0
2011-10-07,69.504,69.65,68.13,68.304,3526346,0
2011-10-10,69.65,70.773,69.216,70.763,2036469,0
2011-10-11,70.407,70.84,69.783,70.581,2138592,0
2011-10-12,71.11,73.176,70.956,72.262,3155192,0
2011-10-13,71.532,71.532,70.416,71.004,3176181,0
2011-10-14,71.858,72.879,71.754,72.802,2364381,0
2011-10-17,72.542,72.618,70.792,71.1,2642941,0
2011-10-18,70.975,73.59,70.619,72.685,2583229,0
2011-10-19,72.753,73.195,72.061,72.36,2117622,0
2011-10-20,72.408,73.838,72.061,73.619,2740702,0
2011-10-21,74.416,76.819,74.184,76.26,4316339,0
2011-10-24,76.799,79.201,76.799,78.356,3692166,0
2011-10-25,77.383,78.681,76.132,77.585,3838105,0
2011-10-26,78.76,79.012,76.839,78.205,3077357,0
2011-10-27,80.268,82.425,79.712,81.442,4257716,0
2011-10-28,81.126,81.702,80.078,80.981,2997471,0
2011-10-31,80.898,80.898,78.622,78.651,2645453,0
2011-11-01,75.851,77.497,75.563,76.479,2813574,0
2011-11-02,77.762,78.186,76.445,77.444,2031638,0
2011-11-03,78.375,79.326,77.229,79.143,1853832,0
2011-11-04,78.614,79.022,77.19,78.828,1700274,0
2011-11-07,78.858,79.645,77.471,78.75,1942397,0
2011-11-08,79.182,79.904,78.109,79.789,1612818,0
2011-11-09,78.239,78.326,75.794,76.265,2284969,0
2011-11-10,77.374,77.468,76.315,77.006,1942067,0
2011-11-11,78.205,79.192,77.972,79.04,1887891,0
2011-11-14,78.453,79.172,77.647,78.251,1251710,0
2011-11-15,78.403,80.212,78.002,79.433,2782569,0
2011-11-16,78.433,79.894,78.261,78.328,1987785,0
2011-11-17,78.176,78.828,76.588,77.166,2325479,0
2011-11-18,78.038,78.973,77.664,78.068,2327070,0
2011-11-21,76.474,76.896,75.186,76.3,2116996,0
2011-11-22,75.972,76.29,74.927,75.176,1662548,0
2011-11-23,74.369,74.724,73.368,73.59,2134357,0
2011-11-25,73.533,74.38,73.108,73.127,1045708,0
2011-11-28,75.705,77.394,75.271,75.866,2731037,0
2011-11-29,76.387,77.263,75.367,75.532,2791352,0
2011-11-30,78.202,79.973,77.947,79.857,3683603,0
2011-12-01,79.317,79.54,78.442,78.847,2195136,0
2011-12-02,79.944,80.223,78.779,78.954,2753317,0
2011-12-05,80.608,80.954,79.182,79.973,2818110,0
2011-12-06,80.195,80.289,78.916,79.463,2194472,0
2011-12-07,79.279,81.376,78.867,80.925,2548591,0
2011-12-08,80.27,81.159,78.992,79.269,2758561,0
2011-12-09,79.675,80.522,78.963,80.135,1871705,0
2011-12-12,78.887,79.116,77.93,78.586,2468892,0
2011-12-13,79.031,79.336,75.371,76.016,3641599,0
2011-12-14,75.738,76.123,74.083,74.409,4311383,0
2011-12-15,77.153,80.685,76.987,80.358,9523529,0
2011-12-16,80.963,83.149,80.791,81.725,5520673,0
2011-12-19,81.591,82.235,77.892,78.317,3253311,0
2011-12-20,79.886,81.243,79.684,80.685,2691694,0
2011-12-21,80.484,81.169,79.307,81.1,1923466,0
2011-12-22,81.435,82.176,80.896,81.319,1296130,0
2011-12-23,81.784,81.88,80.685,81.754,1295985,0
2011-12-27,81.659,82.225,81.416,81.543,1171246,0
2011-12-28,81.416,81.543,79.694,79.877,1622204,0
2011-12-29,80.289,81.243,79.905,81.169,1364070,0
2011-12-30,81.321,81.36,80.224,80.398,1504564,0
2012-01-03,82.284,82.704,81.329,81.993,2295504,0
2012-01-04,81.572,81.993,81.071,81.794,1499423,0
2012-01-05,81.27,81.339,79.704,80.954,2304474,0
2012-01-06,81.465,82.852,81.376,82.303,2240214,0
2012-01-09,82.639,82.773,82.061,82.647,1723820,0
2012-01-10,83.912,86.065,83.902,85.21,3535189,0
2012-01-11,84.796,86.674,84.497,86.414,3173605,0
2012-01-12,86.635,87.992,86.537,87.79,3453095,0
2012-01-13,86.665,87.127,85.537,86.999,2762804,0
2012-01-17,87.019,87.475,85.749,86.625,2518648,0
2012-01-18,86.693,88.047,86.528,87.741,2274393,0
2012-01-19,88.462,90.035,88.038,89.572,2889146,0
2012-01-20,89.149,89.149,87.848,88.155,2542817,0
2012-01-23,88.322,89.071,87.145,87.665,1727236,0
2012-01-24,87.028,87.8,86.328,87.406,1524625,0
2012-01-25,87.308,89.179,86.713,89.14,1794309,0
2012-01-26,89.169,90.015,88.828,89.283,1723433,0
2012-01-27,88.802,89.996,88.361,89.484,1984592,0
2012-01-30,88.502,88.894,88.086,88.724,1790123,0
2012-01-31,88.888,88.888,87.049,88.079,1790562,0
2012-02-01,89.331,89.763,88.561,89.244,2091711,0
2012-02-02,89.59,89.956,88.648,89.331,1350028,0
2012-02-03,90.485,91.016,90.12,91.016,1683276,0
2012-02-06,91.034,92.035,90.996,91.699,2204855,0
2012-02-07,91.021,91.542,90.106,91.187,1908629,0
2012-02-08,91.426,91.774,90.529,90.953,1413826,0
2012-02-09,90.886,91.706,90.734,91.265,1633895,0
2012-02-10,90.39,91.795,90.11,91.718,1647314,0
2012-02-13,92.227,93.567,92.085,93.365,2202569,0
2012-02-14,92.92,93.365,91.304,91.987,2396554,0
2012-02-15,92.391,92.391,90.206,90.639,1780660,0
2012-02-16,90.485,91.776,90.485,91.456,1919748,0
2012-02-17,92.189,92.265,89.065,89.528,5353959,0
2012-02-21,89.629,89.676,87.038,87.616,3733434,0
2012-02-22,87.696,88.418,87.28,87.368,1914669,0
2012-02-23,87.8,88.858,87.127,88.541,1628944,0
2012-02-24,88.564,88.785,86.488,86.878,2389489,0
2012-02-27,86.192,88.982,86.083,87.954,2186893,0
2012-02-28,88.02,88.482,87.028,87.59,2289718,0
2012-02-29,87.589,88.426,86.42,86.631,3068101,0
2012-03-01,86.945,88.345,86.79,87.725,2097427,0
2012-03-02,87.773,88.266,87.137,87.398,1191771,0
2012-03-05,87.203,87.349,86.45,87.058,1312007,0
2012-03-06,85.788,86.036,84.744,85.441,2345316,0
2012-03-07,85.903,86.819,85.709,86.414,1590442,0
2012-03-08,87.368,88.216,86.45,87.725,2181710,0
2012-03-09,88.158,88.879,86.838,88.495,1868138,0
2012-03-12,88.534,88.631,87.118,88.05,1460978,0
2012-03-13,88.699,89.634,88.118,89.547,1685401,0
2012-03-14,89.566,89.634,88.168,88.888,1487966,0
2012-03-15,89.183,91.63,89.026,91.216,2726789,0
2012-03-16,91.611,91.669,90.212,90.953,2569375,0
2012-03-19,92.43,92.536,91.1,91.483,2533164,0
2012-03-20,91.178,91.842,90.509,91.246,1698532,0
2012-03-21,91.562,93.414,91.031,92.381,4255843,0
2012-03-22,90.01,90.772,87.985,89.183,6915904,0
2012-03-23,89.006,89.202,87.147,89.065,3775857,0
2012-03-26,89.808,89.942,88.928,89.439,3218671,0
2012-03-27,89.585,89.836,88.593,88.603,2519939,0
2012-03-28,88.823,88.918,87.26,88.206,2665360,0
2012-03-29,87.445,88.573,86.675,88.446,2197268,0
2012-03-30,88.776,88.996,87.773,88.661,1746807,0
2012-04-02,88.641,89.518,88.216,88.879,1720024,0
2012-04-03,88.671,88.966,87.31,88.206,1892998,0
2012-04-04,87.591,87.812,86.887,87.388,1512164,0
2012-04-05,87.029,87.368,86.799,87.176,898474,0
2012-04-09,85.709,86.064,84.996,85.294,2086080,0
2012-04-10,84.987,85.132,83.32,83.52,2671129,0
2012-04-11,84.658,85.323,84.437,84.754,2448528,0
2012-04-12,84.899,87.108,84.88,86.617,2729705,0
2012-04-13,86.027,86.557,84.843,84.871,2135702,0
2012-04-16,85.392,85.709,84.592,85.016,1608096,0
2012-04-17,85.808,87.513,85.554,87.212,2391841,0
2012-04-18,87.01,87.591,86.625,87.147,1422631,0
2012-04-19,87.176,87.435,85.515,86.182,2135418,0
2012-04-20,86.308,86.896,85.779,86.45,2511789,0
2012-04-23,85.468,85.563,84.417,84.948,1947911,0
2012-04-24,85.382,85.989,84.987,85.749,1303897,0
2012-04-25,86.122,86.607,84.553,85.053,1854915,0
2012-04-26,84.157,84.582,83.106,84.407,3100244,0
2012-04-27,84.939,85.304,83.878,85.073,1649574,0
2012-04-30,85.122,85.563,84.678,85.073,1290060,0
2012-05-01,84.978,86.607,84.427,85.847,1436947,0
2012-05-02,85.563,86.357,85.294,86.142,978291,0
2012-05-03,85.952,86.528,85.563,85.671,2281848,0
2012-05-04,85.828,86.441,85.034,86.092,2945609,0
2012-05-07,85.073,86.887,84.948,86.162,1863948,0
2012-05-08,85.535,85.837,84.668,85.769,2236562,0
2012-05-09,84.612,84.648,83.558,84.005,2642489,0
2012-05-10,84.368,85.412,83.367,83.539,1778526,0
2012-05-11,83.078,84.899,83.078,84.648,1690368,0
2012-05-14,83.712,85.161,83.684,84.63,1636951,0
2012-05-15,84.602,85.651,84.243,84.658,2050699,0
2012-05-16,85.208,86.289,84.64,84.735,1669748,0
2012-05-17,84.774,85.284,83.568,83.655,3107813,0
2012-05-18,84.129,84.214,81.814,82.016,2650514,0
2012-05-21,81.958,83.779,81.854,83.588,1605623,0
2012-05-22,83.779,84.64,83.223,83.732,1794995,0
2012-05-23,83.01,85.709,82.738,85.554,2232609,0
2012-05-24,85.651,87.156,85.554,86.79,2211791,0
2012-05-25,87,87.25,85.497,86.074,1350695,0
2012-05-29,86.45,88.148,86.298,87.715,1624408,0
2012-05-30,86.231,87,85.468,85.739,1710780,0
2012-05-31,85.612,86.732,84.475,85.943,1681578,0
2012-06-01,84.093,84.41,82.034,82.188,3281208,0
2012-06-04,82.131,82.905,81.486,82.141,2029571,0
2012-06-05,82.044,82.613,80.788,81.308,2310877,0
2012-06-06,81.956,83.713,81.862,83.713,3182962,0
2012-06-07,84.864,85.193,82.914,83.01,2741851,0
2012-06-08,83.349,84.488,82.914,84.429,1826251,0
2012-06-11,85.006,85.18,83.03,83.183,2205575,0
2012-06-12,83.368,84.681,82.885,84.546,1849900,0
2012-06-13,83.967,84.275,82.5,83.098,2668742,0
2012-06-14,83.559,84.439,83.038,83.86,2416619,0
2012-06-15,84.35,84.661,83.569,84.623,2168436,0
2012-06-18,84.4,85.937,84.169,85.472,2714055,0
2012-06-19,84.035,88.795,83.811,87.888,4858568,0
2012-06-20,87.53,89.144,87.209,88.205,3243607,0
2012-06-21,88.612,88.996,87.442,87.521,2996432,0
2012-06-22,88.126,88.126,86.748,87.433,2815581,0
2012-06-25,86.494,86.553,84.807,85.763,2171241,0
2012-06-26,85.783,85.965,84.189,84.546,2281161,0
2012-06-27,84.595,85.183,84.14,84.883,1534547,0
2012-06-28,84.419,85.851,84.313,85.743,1483105,0
2012-06-29,87.191,88.464,86.603,88.464,2152031,0
2012-07-02,88.445,88.718,86.474,88.399,1898976,0
2012-07-03,88.304,89.615,88.003,89.421,1069731,0
2012-07-05,88.755,89.393,88.264,88.947,1448126,0
2012-07-06,88.117,88.832,87.395,88.146,1356794,0
2012-07-09,87.944,88.612,87.54,88.003,1204217,0
2012-07-10,87.868,88.823,86.835,87.375,1727300,0
2012-07-11,87.209,87.858,86.893,87.502,1696101,0
2012-07-12,86.913,87.007,85.879,86.429,2250821,0
2012-07-13,86.553,89.393,86.553,89.183,1912872,0
2012-07-16,88.908,89.125,88.284,88.765,1253416,0
2012-07-17,88.928,88.928,87.115,88.117,2083377,0
2012-07-18,87.954,89.809,87.79,89.538,1369113,0
2012-07-19,89.605,89.973,89.354,89.605,1335114,0
2012-07-20,88.918,89.125,86.893,86.988,2211802,0
2012-07-23,85.646,86.484,85.366,86.197,1528909,0
2012-07-24,85.135,85.435,83.263,84.661,3884805,0
2012-07-25,84.942,85.029,83.86,84.235,2180093,0
2012-07-26,85.695,86.276,85.174,85.51,1960816,0
2012-07-27,86.438,88.66,85.899,87.771,2484814,0
2012-07-30,87.414,88.038,87.228,87.868,1446460,0
2012-07-31,87.829,88.077,87.191,87.2,1823208,0
2012-08-01,87.55,87.684,85.366,85.803,1786387,0
2012-08-02,84.701,85.317,84.055,84.902,1968694,0
2012-08-03,85.985,87.115,85.965,86.738,1681086,0
2012-08-06,87.228,87.684,86.777,87.026,938805,0
2012-08-07,87.569,87.569,86.323,86.738,1461777,0
2012-08-08,86.429,86.455,85.655,86.246,1393537,0
2012-08-09,86.236,86.391,85.463,85.616,1534100,0
2012-08-10,85.029,85.346,84.235,84.787,2301813,0
2012-08-13,84.681,85.308,84.055,84.757,1381550,0
2012-08-14,84.902,85.298,84.4,84.575,1606511,0
2012-08-15,84.718,86.7,84.585,86.474,2579400,0
2012-08-16,86.41,87.016,85.87,86.661,2004615,0
2012-08-17,86.786,87.569,86.622,86.913,1739094,0
2012-08-20,86.563,87.007,86.256,86.893,1882124,0
2012-08-21,86.931,87.993,86.7,87.209,1919069,0
2012-08-22,86.922,87.228,86.362,86.465,1465585,0
2012-08-23,86.465,86.671,85.425,85.813,1086756,0
2012-08-24,85.491,86.314,85.154,86.013,982091,0
2012-08-27,86.118,86.197,84.807,84.98,1141412,0
2012-08-28,84.883,85.056,83.89,84.459,2073245,0
2012-08-29,84.37,84.902,84.189,84.623,1570180,0
2012-08-30,84.497,84.641,83.899,84.198,1875965,0
2012-08-31,84.691,84.951,84.169,84.623,1537081,0
2012-09-04,84.37,85.086,83.89,84.536,2058905,0
2012-09-05,82.661,84.179,82.385,82.856,6193049,0
2012-09-06,83.058,84.77,83.058,84.674,2784854,0
2012-09-07,84.635,84.713,84.171,84.519,1582714,0
2012-09-10,84.334,85.38,84.257,85.08,2383167,0
2012-09-11,85.321,86.173,85.215,85.798,2159864,0
2012-09-12,86.064,86.212,85.505,86.163,1469851,0
2012-09-13,86.093,87.943,85.34,87.402,2217006,0
2012-09-14,87.15,87.769,86.871,87.197,2371911,0
2012-09-17,86.774,87.141,86.008,86.358,2462318,0
2012-09-18,84.105,85.44,83.531,83.715,6630506,0
2012-09-19,83.676,84.228,83.088,84.057,4160675,0
2012-09-20,83.475,83.745,82.118,82.384,4209423,0
2012-09-21,83.078,83.078,81.393,81.629,5380474,0
2012-09-24,81.249,82.698,81.175,82.374,2928136,0
2012-09-25,82.787,83.038,81.763,81.773,2925616,0
2012-09-26,81.511,82.167,81.231,81.629,2449440,0
2012-09-27,82.177,82.991,81.793,82.962,2584713,0
2012-09-28,82.585,82.67,81.413,81.85,2489572,0
2012-10-01,82.148,83.125,81.763,82.236,2106069,0
2012-10-02,82.393,83.001,81.452,81.733,1740266,0
2012-10-03,82.023,83.068,81.639,82.816,1784731,0
2012-10-04,83.107,83.782,82.806,83.696,2129928,0
2012-10-05,84.007,84.616,83.56,83.637,2826896,0
2012-10-08,83.514,83.979,83.088,83.541,1665443,0
2012-10-09,83.696,83.94,82.747,82.777,2081204,0
2012-10-10,85.42,87.953,85.302,87.042,9299572,0
2012-10-11,88.699,89.47,87.052,87.052,4312663,0
2012-10-12,87.324,88.106,87.062,87.44,2719069,0
2012-10-15,87.548,88.214,87.255,87.682,2612256,0
2012-10-16,88.02,88.948,87.324,88.908,2690051,0
2012-10-17,88.977,90.044,88.823,89.906,2458928,0
2012-10-18,89.46,91.175,89.46,90.43,2425602,0
2012-10-19,90.187,90.391,88.484,89.095,2558071,0
2012-10-22,89.105,89.231,87.886,88.484,1735150,0
2012-10-23,88.553,89.086,88.037,88.785,2266589,0
2012-10-24,89.095,89.095,87.682,87.857,1496529,0
2012-10-25,88.194,88.718,87.122,88.135,1584033,0
2012-10-26,87.818,88.563,87.188,87.721,1694408,0
2012-10-31,87.963,89.095,87.652,88.977,1906783,0
2012-11-01,88.543,90.149,88.543,89.965,1796784,0
2012-11-02,90.312,90.902,89.345,89.606,1431930,0
2012-11-05,89.441,89.897,89.125,89.801,1102936,0
2012-11-06,89.848,90.72,89.52,90.332,1394623,0
2012-11-07,89.674,89.693,88.02,88.513,1629013,0
2012-11-08,88.416,88.736,87.052,87.082,1510856,0
2012-11-09,87.004,87.45,86.396,86.792,2004276,0
2012-11-12,86.792,87.614,86.648,87.132,1393291,0
2012-11-13,86.735,88.503,86.329,87.5,1738869,0
2012-11-14,87.528,87.692,84.095,84.267,2679150,0
2012-11-15,84.267,84.896,83.116,83.705,2492029,0
2012-11-16,83.408,83.901,82.364,83.311,2215125,0
2012-11-19,84.335,84.666,83.124,84.288,2048120,0
2012-11-20,84.531,85.102,84.106,84.628,1861485,0
2012-11-21,85.161,85.315,84.501,84.919,1600118,0
2012-11-23,85.063,85.209,84.144,84.996,877764,0
2012-11-26,84.404,85.722,84.404,85.703,1782349,0
2012-11-27,86.022,86.867,85.664,85.937,2499517,0
2012-11-28,85.565,86.731,85.2,86.702,2116162,0
2012-11-29,87.167,88.321,87.01,87.971,2707420,0
2012-11-30,88.018,88.104,86.267,86.741,2095104,0
2012-12-03,87.177,87.177,85.248,85.384,1905341,0
2012-12-04,85.403,86.295,85.276,85.635,1536341,0
2012-12-05,85.802,87.128,85.324,86.643,1896068,0
2012-12-06,86.515,86.712,85.888,86.475,1112608,0
2012-12-07,86.751,87.108,86.031,86.575,1144234,0
2012-12-10,86.605,87.767,86.439,87.708,1452285,0
2012-12-11,87.825,88.639,86.896,87.437,2349404,0
2012-12-12,86.315,87.708,86.247,86.916,2181294,0
2012-12-13,86.788,87.679,86.505,86.916,1753586,0
2012-12-14,86.961,88.094,86.565,87.281,1871832,0
2012-12-17,87.584,88.311,87.545,88.182,1891176,0
2012-12-18,88.055,90.305,87.593,89.481,3230879,0
2012-12-19,90.228,92.465,90.15,90.296,5496750,0
2012-12-20,89.481,90.713,88.689,90.363,4410984,0
2012-12-21,89.202,90.383,88.976,89.849,3009135,0
2012-12-24,89.82,89.907,89.075,89.269,626773,0
2012-12-26,89.461,90.073,88.879,89.202,933714,0
2012-12-27,89.095,89.105,87.341,88.649,1631118,0
2012-12-28,88.074,88.63,87.535,87.574,1012838,0
2012-12-31,87.516,88.937,87.241,88.861,1498301,0
2013-01-02,90.547,92.222,90.459,91.312,2084988,0
2013-01-03,91.187,92.204,91.187,91.652,1779225,0
2013-01-04,91.846,92.088,91.428,91.953,1548968,0
2013-01-07,91.466,91.796,91.312,91.768,1185446,0
2013-01-08,91.475,92.562,91.227,92.146,2247550,0
2013-01-09,92.079,93.891,91.826,93.753,2420453,0
2013-01-10,94.335,94.657,93.648,94.657,2074286,0
2013-01-11,94.511,94.733,94.085,94.364,1313320,0
2013-01-14,94.325,95.663,94.18,95.354,2326112,0
2013-01-15,95.063,95.709,94.694,95.594,1709111,0
2013-01-16,95.43,96.516,95.421,96.438,2128048,0
2013-01-17,96.816,97.45,96.321,96.816,2387161,0
2013-01-18,96.884,97.053,95.344,96.709,2396210,0
2013-01-22,96.438,97.563,96.311,97.47,1564592,0
2013-01-23,97.163,97.42,96.169,96.535,1533893,0
2013-01-24,96.884,99.417,96.816,98.555,2789171,0
2013-01-25,98.585,99.67,98.057,99.377,2147859,0
2013-01-28,99.66,99.93,98.985,99.81,1997006,0
2013-01-29,99.447,99.89,99.005,99.307,1702553,0
2013-01-30,98.837,98.955,97.911,98.211,2449235,0
2013-01-31,97.822,98.675,97.543,98.279,2383262,0
2013-02-01,98.704,99.75,98.279,99.57,2753254,0
2013-02-04,99.251,100.86,99.251,100.17,3413234,0
2013-02-05,100.4,101.91,100,101.79,2862022,0
2013-02-06,101.36,102.96,101.3,102.87,3588354,0
2013-02-07,103.2,103.67,102.59,103.65,4194495,0
2013-02-08,103.47,104.15,102.92,103.09,2169417,0
2013-02-11,102.72,103.05,102.19,102.72,1802206,0
2013-02-12,102.8,103.16,102.29,102.83,2110308,0
2013-02-13,102.87,103.32,102.27,102.86,1795981,0
2013-02-14,102.56,103.53,102.15,103.24,1713976,0
2013-02-15,103.57,104.11,102.88,103.1,1646958,0
2013-02-19,103.29,104.05,103.09,103.99,1129098,0
2013-02-20,104.05,104.05,102.3,102.4,1519950,0
2013-02-21,102.07,102.79,101,101.6,1786577,0
2013-02-22,101.85,102.53,101.6,102.53,928337,0
2013-02-25,103.01,103.67,99.89,99.9,1644104,0
2013-02-26,100.45,100.71,99.53,99.95,2805950,0
2013-02-27,99.51,102.83,99.141,102.45,2336734,0
2013-02-28,102.28,102.79,101.55,102.14,1746044,0
2013-03-01,101.83,102.77,101.05,102.09,1495697,0
2013-03-04,102,102.59,101.32,102.51,970901,0
2013-03-05,103.5,105.71,103.43,104.54,1876881,0
2013-03-06,105.68,106.06,104.41,104.67,1772045,0
2013-03-07,104.58,104.76,103.41,103.77,1801502,0
2013-03-08,104.37,104.71,103.82,104.57,1232693,0
2013-03-11,104.46,106.38,103.09,104.2,1415071,0
2013-03-12,104.27,104.45,102.84,103.25,1307765,0
2013-03-13,103.35,104.95,103.3,104.64,1456256,0
2013-03-14,104.77,105.58,104.61,105.58,1494727,0
2013-03-15,105.37,105.86,104.81,105.81,2164575,0
2013-03-18,104.6,105.16,103.66,104.09,1840312,0
2013-03-19,104.19,104.74,102.84,103.28,2735197,0
2013-03-20,98.945,99.437,95.865,96.167,11939011,0
2013-03-21,95.825,96.03,92.45,93.615,9443656,0
2013-03-22,94.12,95.943,94.09,95.535,5545890,0
2013-03-25,95.564,95.708,93.205,94.12,3000450,0
2013-03-26,94.419,95.379,94.252,94.797,2612482,0
2013-03-27,94.38,94.759,93.729,94.73,2407444,0
2013-03-28,94.37,95.487,94.291,95.264,2288154,0
2013-04-01,95.467,96.553,94.643,94.854,2114009,0
2013-04-02,94.872,95.283,93.926,94.215,1895565,0
2013-04-03,94.242,94.74,93.205,93.401,3023094,0
2013-04-04,93.644,94.341,93.091,93.109,2318240,0
2013-04-05,92.091,92.984,91.381,92.645,2967019,0
2013-04-08,92.576,93.158,92.207,92.401,2095501,0
2013-04-09,92.44,92.954,91.839,92.489,2340583,0
2013-04-10,92.635,95.293,92.586,95.02,3236417,0
2013-04-11,94.942,95.07,93.67,93.768,2098763,0
2013-04-12,93.527,94.04,92.994,93.449,1430129,0
2013-04-15,92.731,93.215,91.439,91.877,3203275,0
2013-04-16,92.537,92.797,91.877,92.294,2388964,0
2013-04-17,91.616,92.198,90.79,91.305,2354862,0
2013-04-18,90.394,90.887,87.901,89.124,5105265,0
2013-04-19,89.627,90.092,88.955,89.627,1959611,0
2013-04-22,89.898,90.073,88.23,89.734,1633103,0
2013-04-23,90.161,90.403,89.278,90.384,2616792,0
2013-04-24,91.869,93.274,91.577,91.636,3150674,0
2013-04-25,91.78,92.101,90.442,91.478,2398511,0
2013-04-26,91.742,91.947,91.18,91.362,1703281,0
2013-04-29,91.626,91.752,90.705,90.945,1936814,0
2013-04-30,91.033,91.606,90.306,91.199,2042384,0
2013-05-01,90.859,91.209,89.094,89.249,2470983,0
2013-05-02,89.47,90.325,89.422,89.53,2479717,0
2013-05-03,90.199,92.294,90.199,91.693,2388706,0
2013-05-06,92.082,93.906,91.907,93.352,3139558,0
2013-05-07,93.739,96.62,93.624,96.543,4838710,0
2013-05-08,96.109,99.032,95.845,98.896,5024183,0
2013-05-09,98.535,99.042,97.232,97.43,2839015,0
2013-05-10,97.151,98.135,96.64,97.121,2349140,0
2013-05-13,96.855,96.962,95.765,95.845,2111089,0
2013-05-14,95.943,97.705,95.924,97.666,1981275,0
2013-05-15,97.523,97.851,96.806,97.282,2117696,0
2013-05-16,97.242,97.775,95.775,95.98,1831011,0
2013-05-17,96.476,97.083,95.904,97.053,2291746,0
2013-05-20,97.063,98.525,96.62,98.151,2464580,0
2013-05-21,98.358,99.98,98.22,99.112,2889421,0
2013-05-22,99.025,99.83,96.04,96.669,3352222,0
2013-05-23,95.681,96.727,95.07,96.138,1700042,0
2013-05-24,95.717,95.717,94.438,94.892,2621503,0
2013-05-28,95.865,96.138,93.1,93.644,4307511,0
2013-05-29,93.595,94.585,93.205,93.661,2521345,0
2013-05-30,93.856,94.196,93.013,93.634,3038476,0
2013-05-31,93.372,95.036,93.245,93.459,2344325,0
2013-06-03,93.624,94.787,93.149,94.779,2333672,0
2013-06-04,94.72,96.04,94.536,95.437,3139660,0
2013-06-05,95.07,95.264,93.303,94.186,2241493,0
2013-06-06,94.11,94.605,92.779,93.945,2554869,0
2013-06-07,94.816,96.855,94.565,96.796,2586420,0
2013-06-10,96.875,96.99,95.591,95.708,1899453,0
2013-06-11,94.691,95.835,94.206,95.108,1611113,0
2013-06-12,95.631,95.943,94.37,94.575,1329615,0
2013-06-13,94.643,97.013,94.341,96.751,1466218,0
2013-06-14,96.682,97.881,95.916,96.302,1579867,0
2013-06-17,97.292,97.362,94.903,95.613,2577749,0
2013-06-18,95.817,97.523,95.449,96.653,2260045,0
2013-06-19,98.087,100.52,96.44,97.676,4628277,0
2013-06-20,95.061,95.186,92.465,92.992,5090723,0
2013-06-21,93.757,94.271,91.98,93.719,3738958,0
2013-06-24,92.662,93.952,91.912,93.174,2789702,0
2013-06-25,94.291,95.518,93.934,94.429,2306668,0
2013-06-26,95.284,96.528,95.205,95.574,2859124,0
2013-06-27,96.331,96.702,95.926,96.547,1998611,0
2013-06-28,96.101,96.761,95.777,95.777,2314057,0
2013-07-01,95.916,96.897,95.748,96.081,2033790,0
2013-07-02,95.954,96.593,95.157,95.478,1791920,0
2013-07-03,95.1,95.459,94.769,94.991,807543,0
2013-07-05,95.787,96.38,95.39,96.15,1087813,0
2013-07-08,96.361,96.672,95.827,96.022,1969755,0
2013-07-09,96.672,103.33,96.565,100.22,15566817,0
2013-07-10,99.78,103.45,99.112,100.08,7093379,0
2013-07-11,101.03,102.98,100.95,101.42,4100061,0
2013-07-12,99.171,100.37,98.685,99.387,5220837,0
2013-07-15,99.377,100.97,99.241,100.75,2285762,0
2013-07-16,100.44,101.02,100.04,100.56,1961472,0
2013-07-17,100.65,101.97,100.14,101.28,2208737,0
2013-07-18,100.96,105.88,100.89,105.57,4796142,0
2013-07-19,105.37,105.37,104.28,104.95,2421261,0
2013-07-22,104.99,105.78,104.59,104.69,2373598,0
2013-07-23,104.86,104.92,103.43,103.76,2141004,0
2013-07-24,103.87,104.15,102.79,102.88,1318246,0
2013-07-25,102.89,103.09,99.052,101.89,4072020,0
2013-07-26,101.71,102.29,101.17,101.6,1885741,0
2013-07-29,101.13,101.59,100.29,100.45,1339587,0
2013-07-30,101.16,101.42,100.38,100.61,1277661,0
2013-07-31,99.102,103.92,99.102,102.99,5633596,0
2013-08-01,103.76,107.2,103.51,106.89,5271289,0
2013-08-02,105.65,106.97,105.61,106.04,1767808,0
2013-08-05,105.9,106.61,105.66,106.31,1471156,0
2013-08-06,106.22,106.74,105.28,105.68,1613667,0
2013-08-07,104.94,105.45,104.47,104.9,1645000,0
2013-08-08,105.48,106.18,105.41,105.97,1643097,0
2013-08-09,105.44,106.07,104.84,105.14,1167334,0
2013-08-12,104.52,106.2,104.42,105.94,1770650,0
2013-08-13,105.78,106.62,105.12,105.52,1650380,0
2013-08-14,105.52,105.98,104.66,105.54,1254823,0
2013-08-15,104.92,105.35,104.29,104.96,2289253,0
2013-08-16,104.97,105.86,104.38,105.59,1835063,0
2013-08-19,105.25,106.09,104.96,105.58,1857137,0
2013-08-20,105.51,106.79,104.95,106.1,1570528,0
2013-08-21,105.89,105.95,104.45,104.99,1601435,0
2013-08-22,105.15,107.66,105.04,107.48,1388151,0
2013-08-23,107.48,107.76,106.61,107.56,1229302,0
2013-08-26,107.67,110.11,107.62,108.84,2576874,0
2013-08-27,107.37,107.97,104.64,105.37,2425246,0
2013-08-28,105.5,106.24,104.85,105.41,1152154,0
2013-08-29,105.41,106.39,105.18,105.49,954492,0
2013-08-30,105.67,105.7,103.81,104.31,1229318,0
2013-09-03,105.37,105.64,103.75,104.54,1600532,0
2013-09-04,104.39,104.82,104.08,104.55,1714906,0
2013-09-05,104.42,106.36,104.42,105.95,1503261,0
2013-09-06,106.38,106.83,104.49,105.23,1554053,0
2013-09-09,105.46,106.23,104.71,106.14,2264337,0
2013-09-10,107.04,108.49,106.78,107.61,1724019,0
2013-09-11,107.55,107.69,106.56,107.27,1394125,0
2013-09-12,107.12,107.14,104.82,105.45,2370644,0
2013-09-13,105.77,105.95,103.5,104.34,3057028,0
2013-09-16,105.9,108,105.62,106.61,2751340,0
2013-09-17,106.93,108.47,106.83,107.7,2645474,0
2013-09-18,110.13,113.78,109.44,113.09,6856674,0
2013-09-19,111.57,114.21,111.44,113.67,3382836,0
2013-09-20,114.19,115.1,113.55,113.67,2699310,0
2013-09-23,112.19,112.85,111.03,111.81,2078581,0
2013-09-24,111.75,112.74,111.49,111.62,1327280,0
2013-09-25,111.94,112.03,109.85,110.49,2493656,0
2013-09-26,110.89,111.64,109.8,110.48,1706372,0
2013-09-27,109.95,110.85,109.85,110.69,1081416,0
2013-09-30,109.51,111.65,109.38,111.02,1757435,0
2013-10-01,111.15,112.21,110.79,112.16,1496920,0
2013-10-02,111.41,112.25,110.84,112.18,1231855,0
2013-10-03,111.77,112.07,108.77,110.47,2223034,0
2013-10-04,110.36,111.88,109.96,111.63,1174862,0
2013-10-07,110.67,111.27,109.55,110.61,1299864,0
2013-10-08,110.5,110.92,108.92,109.03,1196706,0
2013-10-09,109.27,110.07,108.24,109.52,1561160,0
2013-10-10,110.82,112.01,110.14,111.96,1281584,0
2013-10-11,111.36,112.74,110.93,112.74,1070393,0
2013-10-14,112.19,112.36,111.24,112.26,925103,0
2013-10-15,113.74,119.18,113.69,116.83,6367889,0
2013-10-16,116.63,120.97,116.46,119.91,4242467,0
2013-10-17,118.68,121.88,118.28,121.8,4465852,0
2013-10-18,121.88,123.22,121.33,123.03,2080178,0
2013-10-21,122.82,124.41,122.52,123.97,2289811,0
2013-10-22,125.38,128.71,125.37,126.16,4926002,0
2013-10-23,125.19,126.57,124.78,126.29,2723867,0
2013-10-24,126.94,128.42,126.54,128.02,2363371,0
2013-10-25,128.39,128.96,127.62,128.49,2533134,0
2013-10-28,127.87,130.03,127.68,128.94,3190941,0
2013-10-29,129.69,129.79,128.43,129.54,1877522,0
2013-10-30,129.45,130.22,128.55,129.21,2366412,0
2013-10-31,128.45,128.97,126.28,127.45,3512503,0
2013-11-01,128.2,131.11,128.03,131.02,3832332,0
2013-11-04,131.02,132.38,130.47,131.46,2543335,0
2013-11-05,130.75,133.16,130.17,132.53,2745285,0
2013-11-06,133.08,133.25,128.35,129.17,5597564,0
2013-11-07,129.45,129.75,126.71,127,2925698,0
2013-11-08,126.75,129.13,126.74,128.98,2751262,0
2013-11-11,128.41,129.57,128.05,128.93,1855278,0
2013-11-12,128.23,132.42,127.26,131,4922310,0
2013-11-13,130.5,132.22,129.73,131.63,3543715,0
2013-11-14,131.74,132.77,131.39,132.72,3210827,0
2013-11-15,134.71,136.17,134.15,134.9,3746362,0
2013-11-18,134.84,136,133.06,133.41,3048234,0
2013-11-19,133.44,133.59,130.31,130.38,3042948,0
2013-11-20,130.73,132.07,130.57,130.96,1763794,0
2013-11-21,131.66,135.11,131.59,134.63,3002080,0
2013-11-22,134.35,134.7,132.27,133.34,1726826,0
2013-11-25,134.07,134.24,132.98,133.49,1268856,0
2013-11-26,133.57,134.87,133.28,134.07,1536588,0
2013-11-27,134.95,136.49,134.77,136.09,1396542,0
2013-11-29,136.65,136.75,134.76,134.95,753486,0
2013-12-02,135.4,137.12,134.98,136.44,2007855,0
2013-12-03,135.7,136.23,133.94,134.29,1980968,0
2013-12-04,133.92,136.23,133.08,134.96,1220956,0
2013-12-05,134.16,135.9,133.93,134.47,1193532,0
2013-12-06,136.22,136.4,135.32,135.63,1250311,0
2013-12-09,136.05,136.23,135.36,136.04,1386832,0
2013-12-10,136.04,136.53,134.62,134.89,1579840,0
2013-12-11,135.28,135.4,132.77,132.93,1490736,0
2013-12-12,132.98,133.94,132.7,132.76,1843698,0
2013-12-13,134.41,135.28,133.43,134.3,2652804,0
2013-12-16,135.97,137.29,135.28,136.23,3644698,0
2013-12-17,136.18,136.52,134.9,135.48,2762749,0
2013-12-18,134.5,136.59,133.78,136.1,4954096,0
2013-12-19,135.99,136.4,134.17,136.07,2760790,0
2013-12-20,135.9,139.98,135.62,138.99,3439698,0
2013-12-23,139.58,139.7,137.94,138.49,1500068,0
2013-12-24,138.54,138.67,137.46,138.31,770665,0
2013-12-26,138.93,139.78,138.62,139.57,1280183,0
2013-12-27,139.55,140.11,139.02,139.69,948231,0
2013-12-30,139.74,140.13,139.14,139.33,913034,0
2013-12-31,139.29,140.39,139.28,140.03,1132526,0
2014-01-02,139.18,140.63,135.95,136.15,3450535,0
2014-01-03,136.68,137.47,136.29,136.43,2853877,0
2014-01-06,138.98,139.28,134.66,135.12,3075194,0
2014-01-07,135.73,137.3,135.39,136.98,1747601,0
2014-01-08,137.36,137.7,136.37,136.72,1676447,0
2014-01-09,136.85,138.09,136.33,137.83,1515715,0
2014-01-10,137.52,139.02,136.76,138.91,1760551,0
2014-01-13,137.67,139.03,136.59,136.83,1606984,0
2014-01-14,137.27,139.11,136.11,138.98,2407133,0
2014-01-15,139.06,139.41,138.25,138.83,2764115,0
2014-01-16,138.23,138.79,137.27,138.13,1979603,0
2014-01-17,136.95,138.19,136.47,136.85,2354330,0
2014-01-21,138.03,138.9,137.12,138.46,2576110,0
2014-01-22,139.03,139.12,137.95,138.59,1372789,0
2014-01-23,137.93,138.3,135.74,136.59,1885371,0
2014-01-24,135.55,135.78,131.08,131.09,3177415,0
2014-01-27,131.2,132.25,127.67,128.53,4865383,0
2014-01-28,128.57,131.15,128.57,130.86,3254888,0
2014-01-29,129.37,130.52,128.13,128.43,2718530,0
2014-01-30,129.63,131.33,129.6,130.29,1987843,0
2014-01-31,128.43,131.44,128.37,129.86,1631006,0
2014-02-03,129.47,131.54,125.67,126.05,3269555,0
2014-02-04,126.09,127.52,124.83,127.01,2450829,0
2014-02-05,126.46,127.51,125.81,126.58,2063114,0
2014-02-06,126.74,128.44,126.67,127.43,1959363,0
2014-02-07,128.5,129.61,127.46,128.34,2468281,0
2014-02-10,127.96,128.63,125.95,126.49,3698765,0
2014-02-11,127.27,130.3,126.73,129.69,3342990,0
2014-02-12,129.7,130.33,128.33,129.54,1946942,0
2014-02-13,128.5,129.88,127.59,129.61,1831009,0
2014-02-14,129.52,131.06,129.41,130.44,1478040,0
2014-02-18,130.84,131.27,128.89,129.33,2423714,0
2014-02-19,128.9,130.04,127.6,127.94,2855184,0
2014-02-20,128.27,130.04,127.65,129.53,1834749,0
2014-02-21,129.72,131.69,129.65,131.39,2047447,0
2014-02-24,131.57,133.4,131.01,131.37,2303548,0
2014-02-25,131.35,131.37,128.88,129.38,2660950,0
2014-02-26,129.18,130.49,128.53,128.93,1630544,0
2014-02-27,128.62,130.36,128.53,130.08,1782529,0
2014-02-28,129.73,130.95,128.9,129.87,1955600,0
2014-03-03,128.62,130.81,128.62,129.92,1657411,0
2014-03-04,131.34,134.06,131.25,133.51,2310339,0
2014-03-05,133.66,134.01,132.93,133.33,1326761,0
2014-03-06,133.67,134.05,132.62,133.71,1623575,0
2014-03-07,134.47,135.15,133.53,133.99,1388492,0
2014-03-10,133.6,134.94,133.38,134.41,1764741,0
2014-03-11,134.29,134.62,133.28,133.86,1521892,0
2014-03-12,133.37,134.69,132.58,134.34,1308299,0
2014-03-13,134.91,135.83,132.48,133.25,2344705,0
2014-03-14,132.95,134.3,132.6,133.33,2696508,0
2014-03-17,134.27,135.16,133.68,134.14,3953817,0
2014-03-18,134.15,135.73,133.92,135.12,2644867,0
2014-03-19,134.66,137.64,133.71,134.93,3189933,0
2014-03-20,133.6,134.29,131.86,133.07,3464206,0
2014-03-21,134.07,134.55,132.6,133.36,5146432,0
2014-03-24,133.72,133.77,131.5,131.58,3289043,0
2014-03-25,131.51,132.29,129.21,130.83,4451278,0
2014-03-26,131.14,131.93,128.79,128.82,2944306,0
2014-03-27,128.7,129.33,128.03,128.81,3124698,0
2014-03-28,129.13,130.08,128.71,128.71,5147645,0
2014-03-31,129.21,129.93,128.58,129.25,4480011,0
2014-04-01,129.69,130.78,129.47,130.78,2578164,0
2014-04-02,130.77,131.82,130.61,131.4,1792579,0
2014-04-03,131.35,132.7,131.35,131.92,2038567,0
2014-04-04,132.4,133.17,130.53,131.01,1627102,0
2014-04-07,131.02,131.64,129.36,129.67,2058918,0
2014-04-08,129.73,130.08,128.53,129.6,2067824,0
2014-04-09,130,131.15,129.64,130.67,1682416,0
2014-04-10,130.75,130.98,128.57,128.76,2593004,0
2014-04-11,127.7,129.45,127.41,127.96,1976639,0
2014-04-14,128.81,129.55,127.89,128.7,2169355,0
2014-04-15,129.03,129.68,127.37,128.87,2583172,0
2014-04-16,129.24,130.71,128.71,130.42,2765510,0
2014-04-17,130.29,132.55,130.29,132.17,2207447,0
2014-04-21,132.23,133.35,131.88,132.84,2825804,0
2014-04-22,133.11,134.32,133.09,133.6,2229518,0
2014-04-23,133.57,133.72,132.53,132.9,1839166,0
2014-04-24,132.97,133.66,132.24,132.66,1978297,0
2014-04-25,132.6,132.62,130.62,130.88,1147845,0
2014-04-28,131.05,132.6,130.19,131.19,1858671,0
2014-04-29,131.44,132.33,130.57,132.09,1190954,0
2014-04-30,132.17,133.38,131.48,132.82,1856314,0
2014-05-01,132.93,133.57,132.01,132.81,833856,0
2014-05-02,132.69,134.29,132.69,133.52,991448,0
2014-05-05,132.65,133.03,131.64,132.45,983650,0
2014-05-06,131.91,133.56,131.68,132.11,1447161,0
2014-05-07,132.78,135.22,132.59,135.09,1922271,0
2014-05-08,132.42,134.22,132.41,133.27,2456256,0
2014-05-09,132.58,134.44,131.83,134.08,2193250,0
2014-05-12,134.58,136.83,134.47,136.65,1770893,0
2014-05-13,136.79,137.31,136.42,136.64,1113533,0
2014-05-14,136.51,136.51,135.46,135.87,1725016,0
2014-05-15,135.82,135.88,134.11,135.23,1292947,0
2014-05-16,135.37,136.3,134.46,134.78,2119958,0
2014-05-19,134.65,135.76,134.39,135.54,3997026,0
2014-05-20,135.62,136,133.54,134.02,2018822,0
2014-05-21,134.85,136.22,134.58,135.59,1626581,0
2014-05-22,135.39,136.22,134.89,135.87,1590480,0
2014-05-23,136.25,138.41,135.85,137.97,1228736,0
2014-05-27,138.48,139.28,138.09,138.69,1943337,0
2014-05-28,138.69,140.39,138.65,139.88,1529182,0
2014-05-29,140.29,140.98,139.72,140.91,1308241,0
2014-05-30,140.76,141.23,140.35,140.56,967224,0
2014-06-02,140.7,141.36,140.13,140.65,1318458,0
2014-06-03,140.22,141.03,139.02,139.38,1385647,0
2014-06-04,139.18,139.73,138.82,139.43,1119150,0
2014-06-05,139.88,140.4,138.8,139.09,2005644,0
2014-06-06,139.27,139.72,138.73,139.14,2331970,0
2014-06-09,139.13,140.79,139.13,140.06,1704437,0
2014-06-10,139.4,140.32,139.25,140.2,1115602,0
2014-06-11,139.5,139.52,138.41,139.19,1041995,0
2014-06-12,138.55,138.73,135.68,135.75,1634984,0
2014-06-13,136.06,137.17,135.63,136.77,1298989,0
2014-06-16,136.35,136.97,135.79,135.98,1495785,0
2014-06-17,135.79,137.74,135.05,136.99,1902136,0
2014-06-18,141.92,145.86,141.66,145.44,5792597,0
2014-06-19,144.61,145.82,143.37,144.13,3450158,0
2014-06-20,144.36,144.96,144.19,144.63,2825249,0
2014-06-23,144.51,146.15,144.47,145.37,2718225,0
2014-06-24,144.94,147.59,144.94,146.15,3092251,0
2014-06-25,145.6,148.32,145.31,147.86,2075520,0
2014-06-26,147.8,148.12,146.52,147.94,1191049,0
2014-06-27,147.73,148.19,147.22,147.85,1992475,0
2014-06-30,147.84,148.11,147.11,147.82,1467565,0
2014-07-01,148.41,149.21,148.01,148.77,1479842,0
2014-07-02,148.67,149.61,148.49,148.67,1266034,0
2014-07-03,149.16,150.11,148.93,149.98,676768,0
2014-07-07,149.23,149.47,147.82,148.12,1175631,0
2014-07-08,147.81,148.03,146.29,147.61,1236289,0
2014-07-09,148.05,148.83,147.26,147.76,842214,0
2014-07-10,146.34,147.33,145.91,146.73,1008165,0
2014-07-11,146.62,147.76,146.39,147.09,859302,0
2014-07-14,148.09,148.34,147.43,147.51,1176969,0
2014-07-15,146.06,149.06,146.06,148.33,1222258,0
2014-07-16,148.79,150.87,148.65,150.75,1459123,0
2014-07-17,149.72,151.66,148.17,148.33,1855576,0
2014-07-18,147.78,149.52,147.67,149.24,1057366,0
2014-07-21,148.92,149.68,148.49,148.74,1055367,0
2014-07-22,149.26,150.3,149.19,149.66,1346025,0
2014-07-23,149.83,150.26,148.99,149.06,989928,0
2014-07-24,149.4,149.62,148.73,148.89,1034294,0
2014-07-25,148.41,148.8,147.25,147.31,1300265,0
2014-07-28,147.35,147.9,144.81,146.01,1692061,0
2014-07-29,144.99,146.33,143.58,143.67,1750074,0
2014-07-30,143.89,146.8,143.89,145.85,1424145,0
2014-07-31,144.58,145.6,143.18,143.42,1556491,0
2014-08-01,143.17,144.5,142.5,143.29,1750340,0
2014-08-04,143.84,145.57,143.49,145.32,1478868,0
2014-08-05,144.36,145.04,142.71,143.38,881502,0
2014-08-06,142.4,142.96,141.65,142.04,1124543,0
2014-08-07,143.5,144.91,142.48,142.59,1699284,0
2014-08-08,142.79,144.43,142.19,144.37,845377,0
2014-08-11,145.3,145.56,144.24,144.79,810018,0
2014-08-12,144.83,145.68,144.52,144.93,507321,0
2014-08-13,145.49,146.14,145.41,145.84,637566,0
2014-08-14,146.11,146.19,145.1,146.11,541804,0
2014-08-15,146.51,146.71,144.03,145.21,1097350,0
2014-08-18,145.78,146.91,145.72,146.88,1095163,0
2014-08-19,146.97,147.06,146.38,146.47,1088443,0
2014-08-20,146.63,147.41,146.46,147.08,1512192,0
2014-08-21,147.47,147.51,146.47,147.01,837076,0
2014-08-22,147.18,147.18,145.53,145.95,1104237,0
2014-08-25,146.6,147.01,146.12,146.26,634459,0
2014-08-26,146.47,146.85,145.67,145.77,627882,0
2014-08-27,145.74,146.27,145.44,145.59,713452,0
2014-08-28,145.28,145.49,143.57,144.39,1397241,0
2014-08-29,144.9,144.98,144.18,144.4,1257039,0
2014-09-02,145.21,147.03,144.87,146.86,1453281,0
2014-09-03,146.94,148.61,146.83,148.15,1515001,0
2014-09-04,148.62,150.61,148.13,148.45,1790542,0
2014-09-05,147.99,149.72,146.57,149.67,1238184,0
2014-09-08,149.11,149.82,148.5,148.99,1380178,0
2014-09-09,148.78,148.99,147.34,147.64,1025379,0
2014-09-10,147.59,147.71,146.68,147.41,1015812,0
2014-09-11,146.75,149.56,146.68,149.1,1054693,0
2014-09-12,149.75,150.66,149.11,150.34,1601473,0
2014-09-15,150.57,150.89,148.61,150.61,1725892,0
2014-09-16,151.53,151.61,149.62,151.22,2276926,0
2014-09-17,156.14,158.05,155.65,156.15,4441800,0
2014-09-18,156.24,157.65,155.15,155.39,3473636,0
2014-09-19,156.52,156.69,154.79,154.79,4369315,0
2014-09-22,154.48,155.31,154.28,154.33,1658277,0
2014-09-23,154.06,155.46,153.93,154.47,1388630,0
2014-09-24,154.83,155.98,154.27,155.75,1531835,0
2014-09-25,155.86,155.96,153.53,153.65,1158779,0
2014-09-26,154.04,156.78,153.99,156.22,1267686,0
2014-09-29,155.26,158.91,154.99,158.57,2102107,0
2014-09-30,158.6,160.2,157.7,157.85,2941812,0
2014-10-01,157.41,157.79,154.11,154.6,2484950,0
2014-10-02,154.62,155.79,153.22,155.49,1787034,0
2014-10-03,157.24,159.61,156.64,159.12,2035869,0
2014-10-06,159.64,161.48,155.46,155.68,2748504,0
2014-10-07,155.05,155.46,152.57,152.6,1774070,0
2014-10-08,152.72,156.85,151.68,156.68,2186211,0
2014-10-09,155.94,156.78,152.76,153.04,1484029,0
2014-10-10,152.7,154.26,150.06,151.31,2178218,0
2014-10-13,151.65,153.27,147.75,147.9,2037891,0
2014-10-14,149.97,151.88,149.18,150.29,2665185,0
2014-10-15,147.75,151.01,145.49,150.39,2704912,0
2014-10-16,147.83,150.95,147.19,148.53,2806720,0
2014-10-17,149.81,153.17,149.59,152.66,2673210,0
2014-10-20,152.27,152.69,150.58,152.41,1731294,0
2014-10-21,153.52,157.34,153.22,156.31,2731243,0
2014-10-22,157.16,157.66,154.91,154.93,1915657,0
2014-10-23,157.41,159.85,157.01,158.89,2422910,0
2014-10-24,159.47,160.81,159.06,160.23,1606916,0
2014-10-27,160.11,161.69,159.38,161.53,1564919,0
2014-10-28,162.11,164.53,161.92,164.46,1616935,0
2014-10-29,164.46,164.51,159.97,162.06,1869672,0
2014-10-30,161.5,163.01,160.26,161.6,1708359,0
2014-10-31,164.25,165.24,163.3,163.68,2296927,0
2014-11-03,163.43,163.9,162,163.48,1586203,0
2014-11-04,164.01,164.89,163.18,163.24,2484709,0
2014-11-05,165.24,165.69,163.48,165.63,1557453,0
2014-11-06,165.71,168.1,165.48,167.89,1583185,0
2014-11-07,168.07,168.09,165.85,167.41,1266322,0
2014-11-10,167.18,168.13,166.25,167.93,1115883,0
2014-11-11,167.98,169.03,167.32,168.49,1414845,0
2014-11-12,167.86,168.29,166.67,167.99,926770,0
2014-11-13,168.19,168.61,166.65,167.76,1587521,0
2014-11-14,167.33,168.85,166.96,167.75,1086323,0
2014-11-17,167.45,167.81,166.81,167.51,867314,0
2014-11-18,167.48,168.96,167.38,168.17,1055611,0
2014-11-19,168.17,168.17,166.47,167.87,914111,0
2014-11-20,167.28,168.77,166.61,168.65,1117010,0
2014-11-21,172.4,172.67,170.01,170.55,2115374,0
2014-11-24,171.43,172.52,171.18,171.62,1911204,0
2014-11-25,171.54,171.98,170.51,170.95,2008792,0
2014-11-26,171.34,171.58,170.61,171.17,783243,0
2014-11-28,174.61,175.79,173.55,174.21,1854544,0
2014-12-01,174.81,174.98,171.81,173.74,2034970,0
2014-12-02,177.08,178.35,175.77,176.36,3494602,0
2014-12-03,176.67,176.67,175.49,176.04,1734711,0
2014-12-04,176.23,176.72,175.35,176.16,1464489,0
2014-12-05,176.23,178.11,176.18,177.96,1274688,0
2014-12-08,178.87,179.42,177.22,177.49,1928293,0
2014-12-09,175.74,176,172.6,174.79,2291992,0
2014-12-10,175.6,175.8,172.63,172.72,2124544,0
2014-12-11,173.86,174.83,172.8,173.13,2127750,0
2014-12-12,172.65,174.72,171.63,172.08,1899856,0
2014-12-15,173.12,175.18,171.05,172.54,2541776,0
2014-12-16,172.96,174.32,170.55,170.55,2845901,0
2014-12-17,166.18,166.38,160.11,164.23,8937423,0
2014-12-18,167.33,170.67,166.38,170.67,3885251,0
2014-12-19,170.51,172,168.7,170.53,3940582,0
2014-12-22,171.53,173.33,170.62,173.12,1941654,0
2014-12-23,173.94,174.56,172.35,173.19,1021321,0
2014-12-24,173.29,174.15,172.58,172.68,584634,0
2014-12-26,172.84,173.41,171.67,172.17,756852,0
2014-12-29,171.25,172.21,170.84,171.81,795675,0
2014-12-30,170.91,172.75,170.42,171.29,782184,0
2014-12-31,171.99,172.55,169.84,169.99,872739,0
2015-01-02,170.09,170.93,166.71,168.79,1276909,0
2015-01-05,168.18,168.28,165.75,166.19,1763531,0
2015-01-06,168.76,169.65,165.97,166.18,2670299,0
2015-01-07,168.32,168.68,166.43,167.42,1875632,0
2015-01-08,169.51,171.65,168.8,171.33,1858988,0
2015-01-09,170.8,171.52,168.69,169,1426414,0
2015-01-12,170.37,171.29,168.83,168.91,1925519,0
2015-01-13,170.24,171.02,166.48,167.88,1776186,0
2015-01-14,166.38,169.3,165.41,169.09,1970747,0
2015-01-15,169.62,170.75,168.42,170.16,2269347,0
2015-01-16,169.2,173.15,169.2,173.01,2644815,0
2015-01-20,174.53,175.67,173.45,175.34,2652519,0
2015-01-21,175.15,176.6,173.73,174.9,1651327,0
2015-01-22,175.73,177.65,174.53,177.56,1570732,0
2015-01-23,173.79,176.91,171.84,172.28,3415448,0
2015-01-26,172.21,174.17,171.46,172.91,1423961,0
2015-01-27,171.43,171.88,169.94,170.19,1417991,0
2015-01-28,171.72,171.91,167.53,167.83,1211173,0
2015-01-29,168.48,169.57,166.43,169.23,1676090,0
2015-01-30,167.95,169.97,165.29,165.51,2242081,0
2015-02-02,165.7,167.68,164.48,167.63,1507293,0
2015-02-03,169.36,170.3,167.13,169.31,1685263,0
2015-02-04,168.48,169.54,167.55,168.42,1473507,0
2015-02-05,169.06,170.48,168.94,169.7,1174555,0
2015-02-06,170.4,171.27,168.67,169.58,1079448,0
2015-02-09,168.99,169.53,167.34,168.01,1236697,0
2015-02-10,169.29,170.06,167.16,169.63,1530313,0
2015-02-11,169.72,171.28,169.29,170.23,1416054,0
2015-02-12,171,173.06,170.5,172.57,2162007,0
2015-02-13,172.13,173.72,171.89,172.73,1710640,0
2015-02-17,172.86,175.87,172.77,175.74,1560673,0
2015-02-18,175.59,176.23,175.05,175.98,1298242,0
2015-02-19,176.15,176.18,174.84,174.86,1735513,0
2015-02-20,174.27,175.08,173.18,174.72,1461213,0
2015-02-23,174.78,175.02,173.63,174.52,977211,0
2015-02-24,174.15,174.81,173.68,174.03,1161032,0
2015-02-25,174.24,174.28,171.59,171.93,1450133,0
2015-02-26,171.78,172.24,169.75,170.89,1934905,0
2015-02-27,173.31,174.27,172.52,173.23,2450170,0
2015-03-02,173.23,174.37,172.33,173.05,1568546,0
2015-03-03,172.76,172.78,171.11,172.42,1309861,0
2015-03-04,171.85,172.07,170.7,170.91,1057922,0
2015-03-05,171.63,171.63,169.85,171.11,952385,0
2015-03-06,170.34,171.5,169.34,169.52,1156716,0
2015-03-09,169.39,170.67,169.18,169.45,1570610,0
2015-03-10,167.8,168.6,166.58,166.58,1508565,0
2015-03-11,166.58,168.87,166.58,168.13,1380190,0
2015-03-12,168.51,170.14,168.51,170.09,1008126,0
2015-03-13,170.1,171.3,168.87,169.85,1174259,0
2015-03-16,170.7,173.9,170.7,173.76,1833381,0
2015-03-17,173.19,175.02,172.18,172.18,2776810,0
2015-03-18,168.44,170.63,167.09,169.83,4331196,0
2015-03-19,170.11,171.62,169.04,170.36,2138708,0
2015-03-20,170.59,170.83,168.42,168.58,2756912,0
2015-03-23,168.71,168.82,167.22,167.22,1790013,0
2015-03-24,166.87,167.08,165.76,165.76,1262735,0
2015-03-25,166.32,166.38,162.02,162.1,2018903,0
2015-03-26,160.98,163.29,160.32,162.16,1788481,0
2015-03-27,161.72,162.29,161.2,161.28,935774,0
2015-03-30,161.72,164.04,161.66,163.41,1561630,0
2015-03-31,162.67,163.14,161.67,162.12,1600343,0
2015-04-01,161.69,163.16,160.98,162.91,1645413,0
2015-04-02,163.37,163.47,162.37,162.89,1676331,0
2015-04-06,162.04,163.92,161.67,163.33,1296512,0
2015-04-07,169.29,170.35,167.29,167.74,5601075,0
2015-04-08,167.58,168.43,165.9,168.39,3261432,0
2015-04-09,168.03,169.98,167.67,169.46,1984150,0
2015-04-10,169.84,170.99,169.06,170.86,2281065,0
2015-04-13,170.15,171.79,169.54,169.66,1426213,0
2015-04-14,168.55,169.66,167.68,168.07,1853282,0
2015-04-15,168.14,168.9,165.91,166.11,2098208,0
2015-04-16,166.16,166.84,165.29,165.84,1796402,0
2015-04-17,164.86,165.2,163.99,164.64,1676640,0
2015-04-20,164.92,166.58,164.92,165.66,1269467,0
2015-04-21,166.02,167.03,165.68,166.49,1108800,0
2015-04-22,166.37,167.36,165.29,166.59,1076228,0
2015-04-23,165.65,167.51,165.65,166.68,1071906,0
2015-04-24,166.31,166.83,165.61,166.53,968931,0
2015-04-27,166.94,167.19,165.46,165.63,1502546,0
2015-04-28,165.87,168.5,165.13,167.82,1553383,0
2015-04-29,166.42,167.52,165.33,166.16,1138135,0
2015-04-30,165.01,166.53,164.98,166.16,1856038,0
2015-05-01,166.58,168.47,166.51,168.28,1188443,0
2015-05-04,168.17,170.01,168.08,168.87,1062620,0
2015-05-05,168.07,168.87,166.1,166.39,1190790,0
2015-05-06,166.09,167.35,165.08,166.15,1067077,0
2015-05-07,166.45,169.15,166.17,168.29,1172163,0
2015-05-08,169.52,170.58,169.32,169.88,1261715,0
2015-05-11,170.52,171.47,169.3,170.69,1354883,0
2015-05-12,169.69,170.21,168.98,169.95,1149800,0
2015-05-13,169.52,170.03,168.23,168.47,1239043,0
2015-05-14,169.38,170.51,168.65,169.98,1509075,0
2015-05-15,170.7,171.78,170.03,171.63,1522795,0
2015-05-18,171.63,173.87,171.5,173.62,1589935,0
2015-05-19,173.95,175.12,173.45,174.41,1262827,0
2015-05-20,174.15,175.21,173.59,173.96,960945,0
2015-05-21,173.36,173.69,171.97,173,1135071,0
2015-05-22,172.93,173.17,171.17,171.67,791683,0
2015-05-26,171.49,171.53,170.29,170.6,973143,0
2015-05-27,171.12,173.34,170.43,173.11,825359,0
2015-05-28,172.58,172.62,171.04,171.59,1327566,0
2015-05-29,171.01,171.37,169.53,169.75,1181912,0
2015-06-01,170.38,172.45,169.46,171.86,1298540,0
2015-06-02,171.03,173.1,169.63,172.19,1022043,0
2015-06-03,172.95,176.67,172.19,176.31,1970431,0
2015-06-04,175.32,176.37,175.19,176.04,1382639,0
2015-06-05,175.89,179.36,175.02,178.57,1980126,0
2015-06-08,178.26,178.34,176.04,176.28,1650718,0
2015-06-09,176.34,177.94,175.42,176.75,1011591,0
2015-06-10,176.72,180.21,176.09,178.65,1907673,0
2015-06-11,180.6,181.49,179.17,181.28,1957920,0
2015-06-12,180.36,181.13,179.09,179.95,1712864,0
2015-06-15,178.86,179.6,177.8,178.99,1436725,0
2015-06-16,178.6,180.06,176.47,178.71,2474420,0
2015-06-17,174.7,175.54,171.24,173.42,4109123,0
2015-06-18,173.25,176.82,173.25,175.05,3043474,0
2015-06-19,174.04,175,172.65,172.65,2495414,0
2015-06-22,173.45,174.32,172.7,172.97,1765655,0
2015-06-23,173.39,173.52,171.39,172,1561761,0
2015-06-24,171.73,172.49,169.2,170.17,1783383,0
2015-06-25,170.38,170.75,169.37,169.57,1557251,0
2015-06-26,170.51,170.84,169.94,170.41,1710928,0
2015-06-29,168.4,169.89,167.5,167.83,2380360,0
2015-06-30,169.1,169.61,166.77,167.21,1582367,0
2015-07-01,168.89,169.24,166.45,166.62,1439344,0
2015-07-02,167.01,168.14,166.76,167.94,1204448,0
2015-07-06,166.81,168.02,164.76,165.58,1982410,0
2015-07-07,166.19,167.54,164.63,167.15,1787768,0
2015-07-08,165.17,166.79,163.56,163.88,1363932,0
2015-07-09,165.61,166.61,164.31,164.58,1346508,0
2015-07-10,166.81,167.26,164.75,165.3,1518629,0
2015-07-13,166.5,168.04,165.98,167.78,1352724,0
2015-07-14,167.81,168.67,166.9,168.04,1230452,0
2015-07-15,168.04,168.76,165.86,165.95,1416109,0
2015-07-16,167.07,167.32,166.25,166.3,1063711,0
2015-07-17,166.3,167.62,166.14,167.04,1420592,0
2015-07-20,167.41,167.41,166.31,167.02,1035992,0
2015-07-21,167.21,168.75,166.76,167.37,951307,0
2015-07-22,167.52,167.81,164.46,165.34,1336724,0
2015-07-23,165.68,165.72,163.46,163.75,1097445,0
2015-07-24,163.85,164.44,160.21,161.03,1609735,0
2015-07-27,159.71,162.02,159.35,161.65,2218836,0
2015-07-28,163.33,166.46,163.09,166.24,1889471,0
2015-07-29,166.12,169.38,165.96,168.67,1285859,0
2015-07-30,167.32,168.51,166.97,168.07,945601,0
2015-07-31,165.84,169.24,164.28,168.21,1222484,0
2015-08-03,168.25,168.74,166.37,167.62,808164,0
2015-08-04,167.78,168.65,166.66,166.9,930621,0
2015-08-05,167.59,169.77,167.59,168.09,864790,0
2015-08-06,168.92,168.97,166.3,166.41,1020101,0
2015-08-07,165.93,166.19,162.93,163.88,1437510,0
2015-08-10,165.23,166.8,165.11,166.22,1080731,0
2015-08-11,165.08,167.89,164.57,165.27,1567800,0
2015-08-12,164.67,164.67,161.11,162.21,2364361,0
2015-08-13,162.53,162.98,160.48,160.52,1960703,0
2015-08-14,161.29,162.3,160.43,161.71,2785952,0
2015-08-17,161.11,162.09,159.59,161.87,1540945,0
2015-08-18,161.9,164.18,161.67,162.56,1501302,0
2015-08-19,161.77,162.36,160.32,161.85,1527903,0
2015-08-20,160.61,160.92,157.14,157.45,1999837,0
2015-08-21,156.02,157.21,152.93,153.13,2550342,0
2015-08-24,143.76,148.98,127.58,145.59,4089660,0
2015-08-25,149.89,150.18,142.29,142.35,2973159,0
2015-08-26,145.22,146.56,142.04,145.65,3060798,0
2015-08-27,148,150.67,146.97,150.17,2000244,0
2015-08-28,149.84,150.88,148.9,149.63,1327857,0
2015-08-31,149.08,149.13,147.4,147.8,1656712,0
2015-09-01,145.2,148.18,144.75,145.25,2893262,0
2015-09-02,147.2,148.07,145.3,148.01,1778493,0
2015-09-03,149.14,150.41,147.85,148.38,1815283,0
2015-09-04,146.7,147.1,144.56,145.83,1508948,0
2015-09-08,148.43,150.91,147.9,150.68,1336815,0
2015-09-09,152.05,152.36,148.68,148.97,1924647,0
2015-09-10,148.57,149.2,146.7,147.03,2402786,0
2015-09-11,146.46,148.74,145.05,148.5,2421933,0
2015-09-14,148.18,148.36,146.67,147.67,2640155,0
2015-09-15,148.37,152.99,148.07,151.37,3293406,0
2015-09-16,148.82,149.57,144.16,147.08,6313040,0
2015-09-17,146.75,149.26,145.82,146.95,2929006,0
2015-09-18,145.27,145.7,142.41,142.82,3666270,0
2015-09-21,143.3,144.31,142.13,143.52,2487146,0
2015-09-22,141.71,142.05,140.03,141.51,2467614,0
2015-09-23,141.7,142.35,140.59,141.2,1680470,0
2015-09-24,139.81,140.45,138.69,140.02,2133839,0
2015-09-25,141.07,143.28,140.44,141.98,1761359,0
2015-09-28,140.57,141.19,138.18,138.34,1795861,0
2015-09-29,138.34,139.79,137.61,139.51,1469273,0
2015-09-30,141.08,142.13,140.49,141.52,1740808,0
2015-10-01,141.42,142.93,141.18,142.24,1667659,0
2015-10-02,139.93,143.09,139.3,143.03,1330811,0
2015-10-05,143.57,147.86,143.57,147.37,1757209,0
2015-10-06,148.47,149.3,147.22,148.92,2236063,0
2015-10-07,149.46,151.97,149.08,150.36,2561297,0
2015-10-08,150,153.32,149.73,152.91,1768686,0
2015-10-09,153.09,154.51,152.59,152.69,1834711,0
2015-10-12,152.52,152.7,150.98,151.79,1266952,0
2015-10-13,150.93,151,148.77,148.89,1482094,0
2015-10-14,148.77,149.5,147.36,148.17,1151446,0
2015-10-15,149.13,149.76,147.2,149.5,1023365,0
2015-10-16,150.41,151.39,148.6,149.87,1026112,0
2015-10-19,149.01,150.2,148.91,149.77,635590,0
2015-10-20,149.41,151.48,148.91,151.37,1410983,0
2015-10-21,152.01,154.86,151.93,153.31,1623099,0
2015-10-22,153.77,157.27,153.37,157,2070027,0
2015-10-23,158.26,158.95,155.83,156.8,2302496,0
2015-10-26,157.34,157.67,155.02,155.18,1715579,0
2015-10-27,152.86,155.21,152.1,153.3,2008476,0
2015-10-28,153.98,154.43,151.25,152.63,1667557,0
2015-10-29,152.36,154.1,152.12,153.71,1165081,0
2015-10-30,153.75,153.87,151.91,153.38,2625407,0
2015-11-02,153.61,156.43,153.61,156.24,1645274,0
2015-11-03,155.64,157.21,155.51,156.4,1376309,0
2015-11-04,157.19,157.27,155.87,156.28,1313463,0
2015-11-05,157,158.17,155.97,157.53,1688516,0
2015-11-06,156.37,159.73,156.37,159.61,1867165,0
2015-11-09,158.75,159.53,156.61,157.81,2095480,0
2015-11-10,157.96,159.69,157.01,158.75,1656063,0
2015-11-11,157.28,159.44,156.28,158.28,1913761,0
2015-11-12,157.49,157.86,155.79,156.08,1570503,0
2015-11-13,155.5,157.27,154.7,155.42,1788626,0
2015-11-16,155.3,158.92,155.3,158.52,1867267,0
2015-11-17,159.2,160.42,157.87,158.66,1149315,0
2015-11-18,157.86,160.32,157.86,160.03,1441196,0
2015-11-19,160.22,161.51,159.41,160.55,1085232,0
2015-11-20,161.28,162.12,160.64,161.33,1274553,0
2015-11-23,161.33,161.94,160.12,160.64,893957,0
2015-11-24,159.27,161.02,158.91,160.4,1104144,0
2015-11-25,160.4,160.69,159.01,159.63,1071588,0
2015-11-27,160.6,161.47,159.9,161.29,571452,0
2015-11-30,160.8,161.67,155.72,155.83,2976602,0
2015-12-01,156.69,157.93,154.85,157.71,2448640,0
2015-12-02,156.75,157.31,154.86,155.18,1639715,0
2015-12-03,155.31,155.67,150.68,151.01,2633251,0
2015-12-04,151.94,153.09,150.72,152.83,2290389,0
2015-12-07,151.24,151.71,148.91,149.96,1877745,0
2015-12-08,148.99,149.5,145.44,145.86,2192405,0
2015-12-09,144.94,147.32,143.92,144.54,2085492,0
2015-12-10,144.54,147.4,144.52,146.2,1664521,0
2015-12-11,144.14,145.2,141.96,142.04,2738149,0
2015-12-14,140.8,141.57,138.72,141.47,3137938,0
2015-12-15,141.97,145.21,141.84,142.47,2978952,0
2015-12-16,143.65,147.33,143.51,146.54,3080212,0
2015-12-17,154.43,155.09,149.18,149.49,5956584,0
2015-12-18,148.04,148.28,144.45,144.88,5221877,0
2015-12-21,145.27,146.25,142.51,143.51,2097282,0
2015-12-22,144.2,146.5,143.77,146.12,2236803,0
2015-12-23,146.54,148.91,146.26,148.4,1822959,0
2015-12-24,147.92,148.57,146.42,147.35,1166526,0
2015-12-28,146.71,147.29,144.76,146.12,1833446,0
2015-12-29,147.01,147.44,145.87,146.95,1072691,0
2015-12-30,146.56,147.84,145.73,146.89,1236765,0
2015-12-31,145.99,148.05,145.83,146.7,1484365,0
2016-01-04,144.16,144.74,140.61,141.22,3379947,0
2016-01-05,141.34,142.51,140.21,142.43,1721930,0
2016-01-06,140.39,140.99,138.12,138.6,1961515,0
2016-01-07,135.89,136.61,132.23,132.52,3418618,0
2016-01-08,133.51,135.12,132.33,132.63,2423944,0
2016-01-11,132.77,132.96,129.2,130.93,2529683,0
2016-01-12,131.88,133.17,130.49,132.63,1507342,0
2016-01-13,133.22,134.23,127.62,128.29,2304351,0
2016-01-14,128.72,130.8,126.42,129.67,2177970,0
2016-01-15,126.08,126.94,122.92,124.96,4304896,0
2016-01-19,127.22,127.76,123.36,125.24,3002414,0
2016-01-20,122.58,123.55,117.86,121.28,3822812,0
2016-01-21,121.36,123.16,120.13,121.66,2680217,0
2016-01-22,124.26,126.12,123.74,125.6,2430605,0
2016-01-25,125.04,126.07,123.79,124.11,2780422,0
2016-01-26,124.43,125.78,123.88,125.32,1879397,0
2016-01-27,128.15,129.67,125.75,126.27,2359462,0
2016-01-28,126.75,127.81,125.49,126.24,1602127,0
2016-01-29,126.82,131,126.82,130.84,3003233,0
2016-02-01,129.58,130.73,128.02,130.27,1886772,0
2016-02-02,129.54,130.21,127.93,128.15,2206564,0
2016-02-03,128.87,129.51,125.46,128.96,1984380,0
2016-02-04,128.67,133.99,128.67,132.15,2581695,0
2016-02-05,131.21,132.48,129.6,129.88,1631318,0
2016-02-08,128.28,128.97,126.07,128.33,1779784,0
2016-02-09,127.26,129.13,126.08,127.78,1966465,0
2016-02-10,128.64,129.74,125.4,125.68,2160661,0
2016-02-11,123.62,125.03,120.88,122.5,2705150,0
2016-02-12,123.63,126.74,123.47,126.62,1753493,0
2016-02-16,128.44,130.7,127.14,130.07,1774015,0
2016-02-17,131.51,132.59,130.49,131.05,2100549,0
2016-02-18,130.82,131.55,127.98,129.3,2158701,0
2016-02-19,128.3,128.71,126.09,127.77,2731162,0
2016-02-22,128.93,134.36,128.68,133.3,2706296,0
2016-02-23,132.35,132.77,130.35,131.75,2394357,0
2016-02-24,130.48,131.97,129.4,131.44,1329273,0
2016-02-25,132.34,133.96,131.1,133.89,1382661,0
2016-02-26,134.55,137.26,134.49,135.27,2036867,0
2016-02-29,135.17,137.37,134.56,134.77,2063805,0
2016-03-01,136.05,139.73,135.19,139.2,2046981,0
2016-03-02,138.74,140.86,138.68,140.09,1826839,0
2016-03-03,139.61,141.97,139.37,141.64,1849732,0
2016-03-04,141.28,144.03,141.28,141.69,1849447,0
2016-03-07,141.04,143.09,140.07,142.84,1572677,0
2016-03-08,141.78,142.6,140.21,140.35,1300380,0
2016-03-09,139.72,140.35,137.73,139.8,1503420,0
2016-03-10,140.11,141.29,137.67,139.68,1184329,0
2016-03-11,141.38,142.61,140.65,142.45,1161783,0
2016-03-14,142.13,143.01,141.29,141.87,1680258,0
2016-03-15,141.03,141.35,139.77,141.11,1794685,0
2016-03-16,140.56,142.78,139.26,142.3,2551739,0
2016-03-17,153.12,159.5,151.98,159.14,9014413,0
2016-03-18,158.45,161.64,158.17,161.47,4600915,0
2016-03-21,161.33,162.59,160.67,162.29,2184470,0
2016-03-22,161.31,161.66,160.1,161.19,1670442,0
2016-03-23,161.19,161.49,160.15,160.41,1264789,0
2016-03-24,159.1,160.57,158.34,160.43,1115876,0
2016-03-28,160.35,160.66,158.2,159.98,1548455,0
2016-03-29,159.83,160.86,158.47,160.76,1529642,0
2016-03-30,160.77,161.24,159.27,159.37,1419010,0
2016-03-31,159.35,160.71,158.45,160.49,2011765,0
2016-04-01,160.1,161.74,158.9,161.43,1523731,0
2016-04-04,161.64,163.25,160.95,161.56,1666372,0
2016-04-05,159.95,160.78,159.45,159.74,1163399,0
2016-04-06,159.8,160.91,158.53,160.54,1139430,0
2016-04-07,158.97,160.33,158.6,159.08,1378870,0
2016-04-08,159.88,163.23,159.72,161.19,1619636,0
2016-04-11,161.23,162.85,160.8,160.82,1472877,0
2016-04-12,161.32,163.52,160.81,162.86,1688671,0
2016-04-13,163.46,165.17,163.44,164.94,1625188,0
2016-04-14,164.87,165.27,163.38,163.44,1053899,0
2016-04-15,163.44,164.14,162.57,163.64,875703,0
2016-04-18,163.08,165.1,162.56,164.85,845339,0
2016-04-19,165.5,166.99,164.37,165.96,1071241,0
2016-04-20,166.07,166.64,165.07,165.12,826336,0
2016-04-21,164.44,165.32,162.91,163.31,1194672,0
2016-04-22,164.02,164.65,162.81,164.06,1377907,0
2016-04-25,163.4,164.95,161.78,163.3,1047202,0
2016-04-26,163.56,165.31,163.15,164.83,1048991,0
2016-04-27,164.79,165.89,163.96,165.27,859304,0
2016-04-28,164.61,165.86,163.2,163.4,1134294,0
2016-04-29,162.6,163.33,161.5,162.86,1244073,0
2016-05-02,163.34,165.87,163.24,165.3,1410506,0
2016-05-03,163.5,163.96,160.94,162.54,1302016,0
2016-05-04,163.35,164.82,162.28,163,1436094,0
2016-05-05,163.16,163.74,157.89,158.18,2620263,0
2016-05-06,158.26,159.34,155.55,158.83,1782720,0
2016-05-09,159.2,160.67,158.94,160.08,1071479,0
2016-05-10,160.21,161.69,159.7,161.02,1471875,0
2016-05-11,160.77,161.7,158.66,159.09,1304853,0
2016-05-12,160.19,160.24,156.06,157.2,1654971,0
2016-05-13,156.41,157.22,154.78,155.61,1340547,0
2016-05-16,155.42,157.04,154.77,156.42,1095727,0
2016-05-17,156.4,158.48,155.69,156.52,1453187,0
2016-05-18,155.84,158.43,155.84,157.31,1308114,0
2016-05-19,156.29,158.03,155.68,156.94,1117345,0
2016-05-20,158.15,160.24,157.35,159.43,1389467,0
2016-05-23,159.45,160.55,158.9,159.84,1204072,0
2016-05-24,160.74,162.73,159.79,162.13,1222620,0
2016-05-25,162.75,163.71,161.78,161.97,1027906,0
2016-05-26,161.96,162.23,160.59,161.17,1059592,0
2016-05-27,161.4,162.29,160.95,162.22,932382,0
2016-05-31,163.17,164.72,162.23,162.72,1357103,0
2016-06-01,161.66,162.56,160.16,162.45,939141,0
2016-06-02,162.39,162.85,161.46,162.55,693704,0
2016-06-03,160.15,161.81,158.8,161.58,1450166,0
2016-06-06,160.95,161.73,159.46,161.04,1492193,0
2016-06-07,162.33,163.07,161.57,162.58,1523449,0
2016-06-08,162.5,163.64,162.24,162.5,943827,0
2016-06-09,161.4,162.18,160.65,161.86,1058305,0
2016-06-10,160.53,161.06,158.13,158.67,1621499,0
2016-06-13,158.13,159.77,158.11,158.24,1451843,0
2016-06-14,158.4,159.65,156.7,157.96,1314106,0
2016-06-15,158.24,159.53,157.72,157.87,1216109,0
2016-06-16,157.18,160.47,155.74,160.06,1917249,0
2016-06-17,160.1,160.92,159.47,160.44,2272148,0
2016-06-20,162.44,164.64,161.42,162.63,2039120,0
2016-06-21,162.71,162.94,161.38,162.11,1945233,0
2016-06-22,160.26,160.65,154.65,154.76,4893338,0
2016-06-23,155.73,156.89,155,156.12,2294353,0
2016-06-24,150.25,152.34,147.83,148.89,5919703,0
2016-06-27,147.43,147.74,143.38,144.5,2977610,0
2016-06-28,146.86,147.57,144.56,146.44,1958672,0
2016-06-29,148.06,148.89,147.18,148.58,2216835,0
2016-06-30,148.58,150.1,147.34,150.08,1735621,0
2016-07-01,152.75,154.19,151.35,152.12,2071970,0
2016-07-05,150.77,151.34,148.67,150.47,1938783,0
2016-07-06,149.89,150.4,148.33,149.75,1897693,0
2016-07-07,150.24,151.77,149.62,150.9,1528143,0
2016-07-08,152.28,155.13,152.23,154.47,1763414,0
2016-07-11,155.36,156.85,154.67,155.36,1908419,0
2016-07-12,156.03,158.35,155.65,158.16,1743195,0
2016-07-13,158.33,159.45,157.57,158.62,1464684,0
2016-07-14,159.98,161.8,159.64,159.7,1574141,0
2016-07-15,160.36,160.42,158.6,158.79,1271010,0
2016-07-18,158.96,159.37,157.84,158.96,880151,0
2016-07-19,158.16,158.94,157.47,157.89,781925,0
2016-07-20,158.29,159.21,157.3,158.27,691130,0
2016-07-21,157.72,158.72,156.26,156.64,887201,0
2016-07-22,156.28,159.02,156.28,158.97,1247149,0
2016-07-25,158.49,159.01,157.62,158.43,1359365,0
2016-07-26,158.68,160.01,158.36,159.7,1160247,0
2016-07-27,159.55,160.18,158.21,159.11,1031896,0
2016-07-28,158.4,159.96,157.62,159.65,882055,0
2016-07-29,158.82,160.4,157.56,160.09,1027867,0
2016-08-01,160.19,161.06,159.27,159.86,829965,0
2016-08-02,159.2,160.02,156.85,157.4,864306,0
2016-08-03,157.61,159,157.56,158.81,596447,0
2016-08-04,158.94,159.04,157.08,158.03,884394,0
2016-08-05,158.82,161.14,158.42,161.09,1056589,0
2016-08-08,161.51,163.58,161.3,161.86,984252,0
2016-08-09,161.67,163.48,161.32,162.49,737791,0
2016-08-10,162.04,163.01,161.93,162.81,831099,0
2016-08-11,163.1,164.31,162.57,163.94,1057901,0
2016-08-12,163.27,164.14,162.82,163.65,1057569,0
2016-08-15,163.85,165.14,163.85,164.54,1131129,0
2016-08-16,164.05,165.26,163.74,164.87,923759,0
2016-08-17,165.13,165.31,163.98,164.59,1113617,0
2016-08-18,164.75,165.78,164.34,165.32,1116476,0
2016-08-19,164.93,167.55,164.78,166.74,1381335,0
2016-08-22,167.1,167.68,165.36,166,957208,0
2016-08-23,167.11,167.55,166.33,166.7,860368,0
2016-08-24,166.65,167.38,165.88,166.34,866673,0
2016-08-25,165.39,165.69,163.3,163.68,1334055,0
2016-08-26,164.19,165.22,162.53,163.11,1115163,0
2016-08-29,163.58,164.04,162.8,163.32,1198641,0
2016-08-30,163.67,164.08,162.54,163.09,996067,0
2016-08-31,162.63,163.2,161.66,163.09,1242746,0
2016-09-01,163.65,164.39,162.01,163.79,1195174,0
2016-09-02,164.36,165.22,163.62,163.64,1613516,0
2016-09-06,165.24,165.24,161.89,162.99,1178181,0
2016-09-07,162.64,163.57,162.11,163.35,907694,0
2016-09-08,162.47,164.4,162.4,163.95,838729,0
2016-09-09,162.66,163.74,159.41,159.44,1499444,0
2016-09-12,158.79,162.63,158.65,161.82,1337116,0
2016-09-13,160.21,160.55,157.88,158.94,1329883,0
2016-09-14,158.65,159.25,157.65,158.05,1039401,0
2016-09-15,157.6,159.3,157.13,158.66,1415888,0
2016-09-16,157.93,158.66,156.81,157.49,2556874,0
2016-09-19,158.66,160.8,158.15,159.85,1830498,0
2016-09-20,160.33,162.69,160.23,161.22,2695035,0
2016-09-21,169.11,172.79,169.11,172.34,5353956,0
2016-09-22,172.86,173.84,171.28,172.14,3204314,0
2016-09-23,171.17,173.55,171.11,172.86,2493446,0
2016-09-26,172.48,174.61,171.59,173.8,2442287,0
2016-09-27,173.44,175.8,172.93,175.74,2151337,0
2016-09-28,175.31,175.69,172.98,173.91,2301078,0
2016-09-29,173.91,174.42,172.41,173.58,1964412,0
2016-09-30,173.99,174.55,172.84,173.14,1953136,0
2016-10-03,172.34,173.17,171.76,172.77,1467141,0
2016-10-04,173.18,173.58,171.34,172.08,1505576,0
2016-10-05,173.35,173.72,172.32,172.73,1213370,0
2016-10-06,172.8,172.8,170.89,171.57,1271510,0
2016-10-07,171.1,171.72,170.2,171.49,1430760,0
2016-10-10,171.82,173.05,171.62,172.68,1232432,0
2016-10-11,172.28,172.57,171.53,172.56,1475052,0
2016-10-12,172.6,172.95,171.55,172.02,1264378,0
2016-10-13,170.6,170.68,168.17,169.45,1445516,0
2016-10-14,170.77,171.37,169.37,169.48,806677,0
2016-10-17,169.44,169.87,168.72,169.34,1057485,0
2016-10-18,170.57,170.97,169.01,169.24,908258,0
2016-10-19,169.52,169.68,168.09,168.96,1092850,0
2016-10-20,168.91,169.12,168,168.21,838018,0
2016-10-21,166.71,168.75,166.52,168.7,932858,0
2016-10-24,169.81,170.97,168.8,170.56,1861812,0
2016-10-25,169.84,170.93,169.76,170.41,1142091,0
2016-10-26,169.46,172.71,169.01,172.07,1788388,0
2016-10-27,173.15,173.68,171.22,172.87,1512957,0
2016-10-28,173.03,174.8,171.88,172.72,1515967,0
2016-10-31,173.6,174.57,172.71,172.79,1001693,0
2016-11-01,172.72,172.79,168.66,170.03,1972530,0
2016-11-02,170.48,171.95,170.08,170.86,1470213,0
2016-11-03,171.19,172.19,170.59,172.13,1276172,0
2016-11-04,171.88,174.19,171.33,173.26,1572577,0
2016-11-07,175.29,179.1,175.29,178.44,2467303,0
2016-11-08,177.71,181.18,177.27,179.71,2023675,0
2016-11-09,176.98,180.8,174.88,179.58,2892425,0
2016-11-10,180.4,183.37,179.64,181.96,2310166,0
2016-11-11,181.39,183.26,180.51,182.08,1569575,0
2016-11-14,182.87,184.89,181.85,184.52,2187315,0
2016-11-15,184.14,184.2,181.37,183.76,1459777,0
2016-11-16,183.26,184.37,181.15,182.21,1271688,0
2016-11-17,182.52,183.71,181.85,183.45,937277,0
2016-11-18,183.08,185.68,182.37,185.64,1343375,0
2016-11-21,185.68,186.6,185.1,186.5,1306417,0
2016-11-22,186.85,186.85,185.9,186.43,1170237,0
2016-11-23,187.09,188.62,186.4,188.45,894089,0
2016-11-25,188.95,190.15,188.93,189.84,658961,0
2016-11-28,188.91,189.47,187.82,188.36,1756870,0
2016-11-29,188.33,189.67,188.33,188.65,1087289,0
2016-11-30,189.81,190.89,189.11,189.98,1547085,0
2016-12-01,190.31,192.18,190.31,190.5,1783238,0
2016-12-02,190.41,191.95,190.41,191.1,1293531,0
2016-12-05,192,193.24,191.3,192.79,1419326,0
2016-12-06,192.65,192.75,189.91,191.63,1245965,0
2016-12-07,191.62,194.99,190.59,194.79,1900002,0
2016-12-08,195.41,195.96,192.29,195.73,2971724,0
2016-12-09,194.96,195.65,193.82,195.26,1964547,0
2016-12-12,194.54,196.9,194.37,196.3,1444011,0
2016-12-13,197.32,200.2,196.16,199.65,2235377,0
2016-12-14,199.42,199.63,196.27,196.58,2550431,0
2016-12-15,196.39,198.42,195.93,196.58,1224649,0
2016-12-16,197.48,198.02,194.13,195.15,3598459,0
2016-12-19,195.33,196.73,194.42,196.28,1507854,0
2016-12-20,197.58,198.15,195.22,197.4,3060317,0
2016-12-21,193.19,194.64,190.74,190.82,6447722,0
2016-12-22,190.94,191.15,189.49,189.6,2042307,0
2016-12-23,190.18,191.71,189.52,190.56,1687055,0
2016-12-27,190.67,191.22,189.22,189.26,959595,0
2016-12-28,189.54,190.27,186.75,187.17,1556349,0
2016-12-29,187.57,188.36,185.16,185.68,1301852,0
2016-12-30,186.53,186.69,184.42,184.94,1332218,0
2017-01-03,185.31,188.39,185.31,186.43,1720071,0
2017-01-04,187.22,188.11,186.09,187.43,1290409,0
2017-01-05,187.43,189.09,186.68,187.13,1215911,0
2017-01-06,186.84,190.44,186.63,188.97,1668447,0
2017-01-09,188.3,189.24,187.73,188.41,1287871,0
2017-01-10,187.78,188.62,187.07,187.14,1367353,0
2017-01-11,186.97,188.16,186.73,187.96,1052419,0
2017-01-12,187.38,187.59,185.08,186.11,1185807,0
2017-01-13,186.52,187.42,185.42,185.74,1139838,0
2017-01-17,184.86,185.47,183.19,184.79,1352966,0
2017-01-18,185.18,186.71,184.49,185.96,908854,0
2017-01-19,186,186.83,184.43,184.91,1068424,0
2017-01-20,184.76,185.73,183.12,184.47,2207497,0
2017-01-23,184.55,185.45,183.05,184.21,1077813,0
2017-01-24,184.26,190.69,184.26,190.31,2152928,0
2017-01-25,190.3,192.71,189.32,191.64,1819339,0
2017-01-26,191.01,191.63,189.84,191.27,1074703,0
2017-01-27,191.46,195.09,190.5,194.59,2004885,0
2017-01-30,194.15,194.15,189.88,191.94,2319726,0
2017-01-31,189,189.2,184.9,187.83,2971611,0
2017-02-01,188,188.02,183.46,185.01,2088557,0
2017-02-02,184.86,185.65,182.63,183.36,1471807,0
2017-02-03,184.83,187.66,184.14,186.93,1365588,0
2017-02-06,189.15,189.46,186.46,186.92,1361683,0
2017-02-07,186.92,187.39,185.92,186.75,1166419,0
2017-02-08,186.48,187,185.54,186.69,962160,0
2017-02-09,186.92,188.84,186.56,187.29,1356999,0
2017-02-10,187.5,189.71,187.03,189.57,1196434,0
2017-02-13,189.75,191.84,189.34,191.26,1075445,0
2017-02-14,190.79,191.76,190.03,191.15,951786,0
2017-02-15,191.46,193.48,190.92,193.36,1317426,0
2017-02-16,193.07,193.41,190.86,192.04,1151547,0
2017-02-17,191.49,192.39,191,192.39,810564,0
2017-02-21,193.06,194.24,192.45,194.03,1278187,0
2017-02-22,193.11,193.18,191.3,192.52,2130502,0
2017-02-23,192.69,193.18,189.42,189.88,1818776,0
2017-02-24,189.45,191.8,188.84,191.8,2208750,0
2017-02-27,191.66,193.12,190.47,193.06,1789051,0
2017-02-28,193.16,194.07,191.6,191.67,1800394,0
2017-03-01,193.58,197.26,193.58,196.08,2227741,0
2017-03-02,195.64,195.65,192.92,193.4,1798342,0
2017-03-03,193.23,193.98,192.65,193.04,828381,0
2017-03-06,192.69,194.1,192.03,192.64,931438,0
2017-03-07,192.54,193.29,191.06,191.6,1224875,0
2017-03-08,191.8,192.53,190.74,191.61,1215023,0
2017-03-09,191.79,191.99,189.01,190.41,1412840,0
2017-03-10,191.54,192.45,189.5,191.24,1225528,0
2017-03-13,190.97,192.33,190.49,192.21,1288274,0
2017-03-14,191.99,192.12,190.07,190.48,1358591,0
2017-03-15,191.05,193.35,190.6,192.35,1418729,0
2017-03-16,192.48,193.09,191.53,192.2,1249892,0
2017-03-17,192.98,195.17,191.47,193.68,2401893,0
2017-03-20,194.13,194.59,191.27,191.36,2199201,0
2017-03-21,192.18,192.95,190.78,190.94,3348099,0
2017-03-22,194.75,196.55,191.59,195,6161644,0
2017-03-23,194.08,194.22,188.21,188.3,3505357,0
2017-03-24,188.45,189.42,186.35,187.23,2875856,0
2017-03-27,185.91,186.74,183.43,186.16,2416487,0
2017-03-28,186.12,189.6,186.12,189,1683269,0
2017-03-29,188.55,190.76,188.26,190.02,1656011,0
2017-03-30,191.59,193.43,190.78,193.26,1899316,0
2017-03-31,193.04,195.3,192.31,194.23,2185774,0
2017-04-03,194.94,196.27,193.49,194.44,1805005,0
2017-04-04,194.14,195.65,193.74,195.34,1875432,0
2017-04-05,196.07,198.24,194.58,194.93,1659074,0
2017-04-06,195.08,196.33,194.72,195.07,1416896,0
2017-04-07,194.62,195.95,194.45,194.73,1619626,0
2017-04-10,195.21,196.3,194.31,194.84,1155857,0
2017-04-11,194.13,194.21,191.77,192.08,2404821,0
2017-04-12,192.21,192.32,185.28,185.44,3443281,0
2017-04-13,185.61,185.92,182.84,182.86,2704036,0
2017-04-17,183.5,185.03,182.21,184.67,2383843,0
2017-04-18,183.99,184.91,182.68,182.74,1528330,0
2017-04-19,184.27,185.2,182.03,182.69,1566826,0
2017-04-20,183.77,186.07,182.92,185.6,1680147,0
2017-04-21,186.1,186.77,184.33,184.41,1708085,0
2017-04-24,186.62,187.77,186.43,187.67,1540644,0
2017-04-25,188.31,189.7,187.71,188.08,1479600,0
2017-04-26,188.17,190.16,187.74,188.69,1605151,0
2017-04-27,189.11,191.46,187.85,190.81,2129512,0
2017-04-28,191.18,191.41,187.88,188.81,1383964,0
2017-05-01,189.02,189.4,187.27,187.34,1355913,0
2017-05-02,187.76,188.85,187.35,188.14,1163893,0
2017-05-03,188.15,189.23,187.56,189.03,808725,0
2017-05-04,189.48,190.33,188.99,190.29,1367945,0
2017-05-05,190.61,191.89,189.83,191.51,1121733,0
2017-05-08,191.21,191.21,189.92,190.21,1059613,0
2017-05-09,190.46,190.72,188.75,189.89,1134609,0
2017-05-10,189.65,190.1,188.12,188.86,975573,0
2017-05-11,188.25,190.26,187.05,189.94,1344978,0
2017-05-12,188.89,191.16,188.89,190.76,1358657,0
2017-05-15,190.98,195.02,190.37,193.85,2095088,0
2017-05-16,193.93,194.33,193.12,193.23,1073217,0
2017-05-17,191.42,191.91,186.19,186.61,2295005,0
2017-05-18,187.61,189.84,185.13,187.84,1612254,0
2017-05-19,188.41,190.29,187.86,188.48,1300388,0
2017-05-22,189.5,191,188.55,190.75,1085829,0
2017-05-23,190.78,192.4,190.03,192.15,909572,0
2017-05-24,192.52,192.99,191.69,192.36,719269,0
2017-05-25,192.79,194.02,192.02,193.9,1361665,0
2017-05-26,192.86,194.02,192.67,193.35,761609,0
2017-05-30,192.91,194.06,191.77,192.97,1088642,0
2017-05-31,193.37,193.39,191.03,192.93,1304458,0
2017-06-01,193.67,197.82,193.03,197.43,1407800,0
2017-06-02,198.11,203.92,197.92,202.16,3031129,0
2017-06-05,201.72,203.44,201.11,201.3,1724454,0
2017-06-06,200.34,203.94,199.89,202.22,2128890,0
2017-06-07,202.35,205.34,201.47,205.18,2184788,0
2017-06-08,205.52,205.96,203.34,204.87,1980757,0
2017-06-09,204.92,206.14,203.98,205.43,1518277,0
2017-06-12,205.17,208.36,204.29,208.13,1849936,0
2017-06-13,208.91,209.66,207.47,208.43,1216818,0
2017-06-14,209.13,209.13,206.72,207.91,1114323,0
2017-06-15,206.86,209.83,206.78,209.46,1287117,0
2017-06-16,209.86,210.89,208.58,209.51,1842148,0
2017-06-19,210.24,210.43,207.62,209.96,2325925,0
2017-06-20,209.95,210.51,208.46,208.46,2345618,0
2017-06-21,207.51,213.36,205.02,211.8,3542442,0
2017-06-22,209.31,212.17,208.12,211.13,2032057,0
2017-06-23,210.9,216.45,210.76,214.85,2553091,0
2017-06-26,215.88,216.78,214.5,214.86,1249510,0
2017-06-27,214.53,215.62,213.79,213.83,1545452,0
2017-06-28,215.68,216.82,214.78,216.64,1466700,0
2017-06-29,216.49,216.49,214.5,214.73,1576905,0
2017-06-30,215.97,217.85,215.55,216.82,1415939,0
2017-07-03,217.98,218.77,216.87,216.87,994029,0
2017-07-05,216.89,218.85,216.52,217.8,1172723,0
2017-07-06,216.79,217.49,214.14,214.53,1503967,0
2017-07-07,215.76,218.48,214.89,218,1049730,0
2017-07-10,217.49,219.48,217.2,218.36,1020623,0
2017-07-11,218.58,218.74,215.85,217.03,1168109,0
2017-07-12,218.36,218.74,217.36,217.81,1033995,0
2017-07-13,217.85,218.03,216.7,217.46,980067,0
2017-07-14,216.74,218.94,216.38,218.55,1002410,0
2017-07-17,214.75,215.96,211.03,214.98,2845455,0
2017-07-18,214.66,214.66,210.46,210.55,2235873,0
2017-07-19,210.64,212.45,209.61,212.38,2622292,0
2017-07-20,212.7,212.97,210.85,211.38,1956547,0
2017-07-21,210.31,212.11,209.22,212.01,1237076,0
2017-07-24,211.59,212.9,211.13,212.18,1010244,0
2017-07-25,213.28,215.09,213.15,213.87,896485,0
2017-07-26,214.31,214.35,212.96,213.13,670776,0
2017-07-27,212.75,213.27,205.74,207.05,2362956,0
2017-07-28,207.17,208.46,206.21,207.55,1078884,0
2017-07-31,207.88,208.33,207.22,207.54,834017,0
2017-08-01,208.47,208.92,205.43,206.23,1174633,0
2017-08-02,206.52,209.19,205.82,209.01,1344378,0
2017-08-03,208.64,209.23,207.79,208.87,1093262,0
2017-08-04,208.73,209.99,205.94,208.83,1453504,0
2017-08-07,208.51,208.51,207.1,207.88,990769,0
2017-08-08,208.06,208.96,206.24,206.52,1258408,0
2017-08-09,206.1,206.17,204.17,205.7,1021120,0
2017-08-10,205.32,205.52,203.05,203.07,1104881,0
2017-08-11,202.91,206.33,202.66,204.39,1139180,0
2017-08-14,205.47,207.54,205.47,207.37,1107797,0
2017-08-15,208.02,209.77,207.54,208.58,724715,0
2017-08-16,208.94,210.5,208.85,209.14,711305,0
2017-08-17,208.51,208.95,204.89,204.89,1011546,0
2017-08-18,204.74,207.08,204.21,205.52,932619,0
2017-08-21,205.52,206.12,204.39,205.85,977073,0
2017-08-22,206.52,209.11,206.33,208.79,703117,0
2017-08-23,207.83,208.35,205.52,206.59,1017879,0
2017-08-24,207.53,207.57,205.16,206.19,596724,0
2017-08-25,207.24,208.52,206.71,207.27,615464,0
2017-08-28,207.94,208.75,207.34,208.35,638930,0
2017-08-29,206.97,211.15,206.74,210.81,823111,0
2017-08-30,211.68,213.99,211.06,213.28,1011198,0
2017-08-31,214.25,214.65,212.87,213.88,1088850,0
2017-09-01,214.62,216.2,214,214.55,827581,0
2017-09-05,213.7,214.42,211.9,212.76,1045119,0
2017-09-06,213.5,214.23,211.41,211.41,1136645,0
2017-09-07,212.2,213.5,211.61,213.16,883630,0
2017-09-08,212.69,212.69,209.67,210.48,1600457,0
2017-09-11,212.11,213,211.01,212.4,1491734,0
2017-09-12,213.31,217.295,213.11,215.54,1581251,0
2017-09-13,215.12,215.53,213.611,215,800828,0
2017-09-14,214.16,216.19,214.03,214.52,967994,0
2017-09-15,212.87,217,211.74,214.83,1811456,0
2017-09-18,215,216.34,214.11,215.08,1123491,0
2017-09-19,215.13,216.95,215,216,2101309,0
2017-09-20,216.37,222.707,215.57,220.5,4270020,0
2017-09-21,220,220.775,218.001,218.83,2090747,0
2017-09-22,218.85,220.95,217.84,220,1607598,0
2017-09-25,220.13,220.92,217.6,219.2,1277525,0
2017-09-26,218.74,220.32,218.54,219.81,1403422,0
2017-09-27,220.78,220.98,220,220,1261830,0
2017-09-28,219.62,224.5,219.12,224.26,1467626,0
2017-09-29,224.26,226.34,223.492,225.58,1290160,0
2017-10-02,225.51,227,224.6,226.33,1163403,0
2017-10-03,226.19,226.9,222.58,223,1289178,0
2017-10-04,222.87,223.47,221.21,221.32,1004139,0
2017-10-05,218.39,221.66,217.77,221.61,2072755,0
2017-10-06,221.51,222.24,220.22,220.8,782975,0
2017-10-09,221.11,221.77,220.04,220.64,1024761,0
2017-10-10,221.35,222.22,220.65,220.78,710143,0
2017-10-11,221.46,223,221.25,222.68,1318551,0
2017-10-12,222.57,225.83,222.31,225.06,1181936,0
2017-10-13,225.49,226.083,222,222.22,1088063,0
2017-10-16,222.72,222.88,220.28,221.35,762868,0
2017-10-17,221.01,221.513,219.81,220.1,1034006,0
2017-10-18,220.46,223.267,220.211,222.3,851714,0
2017-10-19,221.48,224,220.61,223.97,1486982,0
2017-10-20,224.94,225.845,224,225.07,1297895,0
2017-10-23,226,226.58,224.69,225.34,1192374,0
2017-10-24,225.74,226.72,225.24,225.84,1101867,0
2017-10-25,225.39,226.41,225.02,225.5,1108557,0
2017-10-26,226.32,230.08,225.9,229.04,1429948,0
2017-10-27,228.99,231.35,228.61,230.47,1242145,0
2017-10-30,230.07,230.45,227.17,227.72,742804,0
2017-10-31,228.12,228.31,225.78,225.81,949188,0
2017-11-01,227,227.375,224.67,225.46,1149867,0
2017-11-02,225.7,226.5,222.86,225.3,1318386,0
2017-11-03,225.16,225.915,223.74,224.24,810558,0
2017-11-06,223.63,224.135,220.52,220.95,1103579,0
2017-11-07,221.56,221.93,220.8,221.16,855601,0
2017-11-08,220.43,221.91,219.826,220.5,972879,0
2017-11-09,219.4,219.75,215.47,217.44,1001172,0
2017-11-10,216.89,218.451,216.27,218.15,936279,0
