Date,Open,High,Low,Close,Volume,OpenInt
1984-12-18,2.7947,2.8195,2.7612,2.8195,562026,0
1984-12-19,2.8195,2.8862,2.8195,2.861,517390,0
1984-12-20,2.8529,2.861,2.8444,2.861,478842,0
1984-12-21,2.8444,2.8529,2.8195,2.8195,312464,0
1984-12-24,2.8444,2.861,2.8444,2.861,105506,0
1984-12-26,2.8774,2.9025,2.861,2.8774,245503,0
1984-12-27,2.861,2.8862,2.6282,2.6282,971885,0
1984-12-28,2.6533,2.7198,2.6533,2.6779,2313049,0
1984-12-31,2.6613,2.6779,2.487,2.5449,1168698,0
1985-01-02,2.5618,2.6779,2.5618,2.6198,892754,0
1985-01-03,2.6448,2.6779,2.6448,2.6779,158261,0
1985-01-04,2.6867,2.7031,2.6779,2.6867,353046,0
1985-01-07,2.6867,2.6867,2.6282,2.6448,186666,0
1985-01-08,2.6448,2.6613,2.6448,2.6533,525506,0
1985-01-09,2.6613,2.7198,2.6613,2.7112,411883,0
1985-01-10,2.7198,2.7198,2.7198,2.7198,223189,0
1985-01-11,2.7198,2.728,2.7031,2.7112,379419,0
1985-01-14,2.7112,2.7198,2.7112,2.7198,243480,0
1985-01-15,2.7361,2.7447,2.7031,2.728,462610,0
1985-01-16,2.7031,2.7198,2.7031,2.7198,562026,0
1985-01-17,2.7112,2.7198,2.6613,2.6947,424057,0
1985-01-18,2.7198,2.7198,2.7031,2.7198,168404,0
1985-01-21,2.7198,2.7447,2.7198,2.7361,462610,0
1985-01-22,2.7198,2.7198,2.6779,2.7112,385506,0
1985-01-23,2.7112,2.7198,2.7031,2.7112,172463,0
1985-01-24,2.7198,2.7528,2.7198,2.7447,367246,0
1985-01-25,2.7447,2.7528,2.7198,2.7198,243480,0
1985-01-28,2.7112,2.861,2.7112,2.8363,862727,0
1985-01-29,2.8774,2.9191,2.861,2.9025,1271771,0
1985-01-30,2.8195,2.8195,2.7612,2.8195,941450,0
1985-01-31,2.8195,2.8195,2.7695,2.8028,407419,0
1985-02-01,2.8028,2.8774,2.7863,2.8195,468292,0
1985-02-04,2.8444,2.9359,2.8444,2.9359,608697,0
1985-02-05,2.994,3.0358,2.994,3.0193,670378,0
1985-02-06,2.994,3.1689,2.994,3.1522,1012871,0
1985-02-07,3.1689,3.3265,3.127,3.3265,1943773,0
1985-02-08,3.2269,3.2853,3.2021,3.2269,1545278,0
1985-02-11,3.2102,3.2102,3.1106,3.1689,930092,0
1985-02-12,3.1689,3.3434,3.144,3.3187,998261,0
1985-02-13,3.3766,3.3766,3.2604,3.3019,1078609,0
1985-02-14,3.3187,3.4764,3.3019,3.4764,2468061,0
1985-02-15,3.493,3.518,3.4016,3.4016,1248233,0
1985-02-19,3.3766,3.493,3.3265,3.493,466666,0
1985-02-20,3.518,3.6262,3.493,3.518,1159771,0
1985-02-21,3.5098,3.518,3.4349,3.4764,505624,0
1985-02-22,3.4598,3.4764,3.3934,3.4016,362783,0
1985-02-25,3.3766,3.3766,3.2604,3.3766,410670,0
1985-02-26,3.3766,3.4517,3.3766,3.4016,686613,0
1985-02-27,3.4185,3.4598,3.4185,3.4517,467478,0
1985-02-28,3.4764,3.6429,3.4517,3.6429,689855,0
1985-03-01,3.6096,3.6262,3.568,3.6096,698783,0
1985-03-04,3.6096,3.6096,3.518,3.5762,349798,0
1985-03-05,3.5513,3.6429,3.5513,3.6096,254841,0
1985-03-06,3.5931,3.5931,3.5762,3.5931,271885,0
1985-03-07,3.5513,3.568,3.4598,3.5513,557566,0
1985-03-08,3.5513,3.5513,3.5098,3.518,168814,0
1985-03-11,3.4016,3.4016,3.3434,3.4016,297854,0
1985-03-12,3.3766,3.4016,3.3434,3.4016,120928,0
1985-03-13,3.3766,3.3934,3.2684,3.2853,183424,0
1985-03-14,3.2684,3.2853,3.2604,3.2684,153392,0
1985-03-15,3.2684,3.2853,3.2604,3.2853,95769,0
1985-03-18,3.2853,3.3187,3.2604,3.2684,146901,0
1985-03-19,3.2684,3.3019,3.2021,3.2604,750726,0
1985-03-20,3.2684,3.2853,3.2437,3.2853,512117,0
1985-03-21,3.2684,3.4185,3.2684,3.4185,205334,0
1985-03-22,3.4185,3.4517,3.3265,3.3265,223189,0
1985-03-25,3.3265,3.3602,3.2684,3.2853,246725,0
1985-03-26,3.3019,3.3434,3.2684,3.3265,628988,0
1985-03-27,3.2853,3.3019,3.2604,3.2853,436638,0
1985-03-28,3.2853,3.3602,3.2853,3.3019,404986,0
1985-03-29,3.3265,3.3434,3.2853,3.3187,689855,0
1985-04-01,3.3187,3.3265,3.2684,3.3019,341682,0
1985-04-02,3.3019,3.3934,3.3019,3.3434,2840585,0
1985-04-03,3.3602,3.3602,3.3019,3.3187,1947829,0
1985-04-04,3.3187,3.3187,3.2853,3.2853,1555826,0
1985-04-08,3.2853,3.3187,3.2853,3.3019,576231,0
1985-04-09,3.3019,3.3434,3.2853,3.3265,908985,0
1985-04-10,3.3265,3.4016,3.3265,3.3766,602204,0
1985-04-11,3.4016,3.4185,3.3766,3.4016,633855,0
1985-04-12,3.4349,3.4517,3.3766,3.4349,917103,0
1985-04-15,3.4349,3.493,3.4349,3.4517,487767,0
1985-04-16,3.4517,3.4598,3.4185,3.4598,418782,0
1985-04-17,3.4598,3.4764,3.4349,3.4598,378201,0
1985-04-18,3.4764,3.5347,3.4598,3.5098,976348,0
1985-04-19,3.5098,3.6429,3.493,3.568,851365,0
1985-04-22,3.568,3.568,3.4598,3.5347,953622,0
1985-04-23,3.518,3.5931,3.5098,3.5931,1971366,0
1985-04-24,3.5931,3.6096,3.5098,3.518,787247,0
1985-04-25,3.5513,3.6511,3.5347,3.6429,660640,0
1985-04-26,3.668,3.726,3.668,3.726,430957,0
1985-04-29,3.7095,3.7095,3.6429,3.6511,446380,0
1985-04-30,3.6096,3.6262,3.5762,3.6096,392813,0
1985-05-01,3.6096,3.6262,3.5347,3.5347,719885,0
1985-05-02,3.493,3.5347,3.4764,3.518,754782,0
1985-05-03,3.5347,3.5931,3.5347,3.568,850551,0
1985-05-06,3.5762,3.5762,3.5098,3.5098,308406,0
1985-05-07,3.5098,3.518,3.4764,3.5098,316522,0
1985-05-08,3.493,3.5762,3.493,3.5513,508059,0
1985-05-09,3.5762,3.6844,3.5762,3.6511,838378,0
1985-05-10,3.7012,3.8256,3.7012,3.7592,923595,0
1985-05-13,3.7592,3.8757,3.7592,3.8177,791304,0
1985-05-14,3.8008,3.9175,3.8008,3.8757,411477,0
1985-05-15,3.8757,3.9175,3.8757,3.9006,311652,0
1985-05-16,3.9338,3.9756,3.9006,3.9338,572987,0
1985-05-17,3.9922,4.0672,3.9756,4.0171,822147,0
1985-05-20,4.0754,4.0919,4.0086,4.0086,839189,0
1985-05-21,4.034,4.1083,3.9506,4.1083,749914,0
1985-05-22,4.1417,4.1835,4.1083,4.1083,744232,0
1985-05-23,4.1252,4.1417,4.0919,4.1083,194782,0
1985-05-24,4.0919,4.2003,4.0919,4.2003,478842,0
1985-05-28,4.225,4.3248,4.2082,4.2833,708521,0
1985-05-29,4.3165,4.4578,4.2833,4.4578,608697,0
1985-05-30,4.491,4.5162,4.2666,4.3414,715825,0
1985-05-31,4.3414,4.4002,4.2833,4.358,381451,0
1985-06-03,4.3747,4.3912,4.2998,4.3165,316522,0
1985-06-04,4.3747,4.4331,4.3414,4.4165,420407,0
1985-06-05,4.4578,4.5162,4.4165,4.4165,876521,0
1985-06-06,4.4002,4.4002,4.2833,4.3165,512117,0
1985-06-07,4.3248,4.3414,4.2583,4.2998,481275,0
1985-06-10,4.2833,4.2833,4.2583,4.2833,127420,0
1985-06-11,4.2833,4.3248,4.2833,4.3248,438262,0
1985-06-12,4.3165,4.3248,4.2998,4.2998,327884,0
1985-06-13,4.2998,4.2998,4.0754,4.1835,1382150,0
1985-06-14,4.1835,4.2003,4.0919,4.1252,328696,0
1985-06-17,4.1502,4.2082,4.1252,4.1671,376583,0
1985-06-18,4.1671,4.2003,4.1252,4.1417,100640,0
1985-06-19,4.1417,4.1417,4.0505,4.0754,652523,0
1985-06-20,4.1083,4.3248,3.9175,3.9588,1600467,0
1985-06-21,3.9175,4.0505,3.9175,4.0171,643598,0
1985-06-24,4.0672,4.1252,4.0505,4.1083,534841,0
1985-06-25,4.1083,4.225,4.0919,4.1835,702025,0
1985-06-26,4.1835,4.3165,4.1835,4.3165,1012871,0
1985-06-27,4.3248,4.4165,4.3248,4.4002,766957,0
1985-06-28,4.4578,4.566,4.4331,4.5494,1205217,0
1985-07-01,4.566,4.566,4.3747,4.4578,1002317,0
1985-07-02,4.4745,4.491,4.4002,4.4002,590843,0
1985-07-03,4.4331,4.4578,4.3248,4.3414,491019,0
1985-07-05,4.3414,4.358,4.3165,4.358,294609,0
1985-07-08,4.3248,4.3747,4.2583,4.2833,452869,0
1985-07-09,4.3248,4.3248,4.225,4.3248,621684,0
1985-07-10,4.3414,4.3747,4.2998,4.3248,426899,0
1985-07-11,4.2998,4.3912,4.2998,4.358,330318,0
1985-07-12,4.3747,4.4165,4.3248,4.3912,475596,0
1985-07-15,4.4498,4.5076,4.4165,4.5076,534841,0
1985-07-16,4.6243,4.6408,4.6243,4.6243,980405,0
1985-07-17,4.6243,4.6243,4.5494,4.5494,922785,0
1985-07-18,4.5162,4.5162,4.3747,4.3747,2705045,0
1985-07-19,4.358,4.3912,4.3165,4.3747,383883,0
1985-07-22,4.3912,4.4745,4.3912,4.4002,1016118,0
1985-07-23,4.4165,4.5076,4.3912,4.4578,900871,0
1985-07-24,4.4578,4.4578,4.1671,4.2583,1972989,0
1985-07-25,4.2419,4.2583,3.9588,3.9922,4005221,0
1985-07-26,4.0171,4.1671,3.9922,4.0505,2126379,0
1985-07-29,4.034,4.034,3.7843,3.8256,2442903,0
1985-07-30,3.8008,3.8757,3.7676,3.8591,1749799,0
1985-07-31,4.0171,4.0505,3.8757,4.0171,2213219,0
1985-08-01,4.0505,4.1502,4.0505,4.1252,2152352,0
1985-08-02,4.1252,4.1417,4.0672,4.0754,658202,0
1985-08-05,4.0754,4.0919,3.9922,4.034,1301797,0
1985-08-06,4.034,4.0754,3.8425,3.9338,1068058,0
1985-08-07,3.9006,3.9338,3.8425,3.9006,764525,0
1985-08-08,3.8757,3.9588,3.8757,3.9588,1380524,0
1985-08-09,3.9588,3.9756,3.9588,3.9588,358725,0
1985-08-12,3.9922,3.9922,3.9338,3.9338,323016,0
1985-08-13,3.9338,3.9338,3.8924,3.9175,190725,0
1985-08-14,3.9506,3.9922,3.9006,3.9006,215074,0
1985-08-15,3.9006,3.9006,3.7592,3.8008,525103,0
1985-08-16,3.7592,3.7843,3.7095,3.7676,450435,0
1985-08-19,3.7426,3.7426,3.6096,3.6262,915479,0
1985-08-20,3.6096,3.7592,3.5931,3.7426,2297626,0
1985-08-21,3.7426,3.7676,3.726,3.7676,1386204,0
1985-08-22,3.7843,3.8177,3.7676,3.7843,1922671,0
1985-08-23,3.7592,3.7592,3.7012,3.7095,514552,0
1985-08-26,3.726,3.7676,3.7012,3.7592,477219,0
1985-08-27,3.7592,3.8008,3.7592,3.7843,469103,0
1985-08-28,3.8008,3.8591,3.8008,3.8591,1215768,0
1985-08-29,3.8924,3.9006,3.7676,3.8757,768580,0
1985-08-30,3.8757,3.8924,3.8757,3.8757,458552,0
1985-09-03,3.8757,3.9006,3.8591,3.8757,374958,0
1985-09-04,3.8425,3.8425,3.7095,3.7592,755593,0
1985-09-05,3.7592,3.7592,3.668,3.7095,513739,0
1985-09-06,3.7095,3.7592,3.7095,3.7095,346550,0
1985-09-09,3.7095,3.7426,3.6096,3.6096,460174,0
1985-09-10,3.6262,3.668,3.518,3.5513,753972,0
1985-09-11,3.568,3.5931,3.3265,3.4598,1253102,0
1985-09-12,3.4598,3.6429,3.4598,3.5513,1601280,0
1985-09-13,3.568,3.6096,3.5098,3.518,939827,0
1985-09-16,3.493,3.5098,3.4517,3.4598,331940,0
1985-09-17,3.4598,3.4764,3.3602,3.3766,578668,0
1985-09-18,3.3602,3.3766,3.2604,3.2853,1337508,0
1985-09-19,3.2853,3.3434,3.2853,3.3187,1093217,0
1985-09-20,3.4016,3.5513,3.4016,3.4517,1116755,0
1985-09-23,3.5347,3.6262,3.5347,3.5931,732872,0
1985-09-24,3.6262,3.6429,3.5347,3.568,559190,0
1985-09-25,3.5513,3.5513,3.4349,3.518,409045,0
1985-09-26,3.5098,3.5513,3.4764,3.518,475596,0
1985-09-30,3.5098,3.6096,3.5098,3.6096,402552,0
1985-10-01,3.668,3.7012,3.6429,3.6844,339246,0
1985-10-02,3.6844,3.8008,3.6844,3.726,288928,0
1985-10-03,3.7012,3.7012,3.6511,3.668,274321,0
1985-10-04,3.6429,3.6429,3.4764,3.5098,447999,0
1985-10-07,3.5098,3.5513,3.4598,3.5347,284871,0
1985-10-08,3.518,3.568,3.518,3.5347,284871,0
1985-10-09,3.568,3.8757,3.5513,3.8757,2343074,0
1985-10-10,3.9006,3.9338,3.8256,3.8591,803481,0
1985-10-11,3.8425,3.9506,3.8256,3.9006,1244987,0
1985-10-14,3.9175,4.0171,3.9175,4.0086,777507,0
1985-10-15,3.9922,4.034,3.9338,3.9588,1225508,0
1985-10-16,3.9506,3.9588,3.9006,3.9588,360349,0
1985-10-17,3.9922,4.0171,3.9588,3.9756,659827,0
1985-10-18,3.9922,3.9922,3.9588,3.9588,306783,0
1985-10-21,3.9756,3.9922,3.9506,3.9756,373333,0
1985-10-22,3.9756,4.0086,3.9006,3.9175,426088,0
1985-10-23,3.9006,3.9588,3.9006,3.9338,349798,0
1985-10-24,3.9588,3.9756,3.8924,3.8924,660640,0
1985-10-25,3.9006,3.9006,3.7012,3.7592,673624,0
1985-10-28,3.7592,3.9756,3.7592,3.9175,318143,0
1985-10-29,3.9338,3.9922,3.9006,3.9338,432579,0
1985-10-30,3.9175,3.9922,3.9175,3.9756,387132,0
1985-10-31,4.0171,4.0754,3.9756,4.0171,1693796,0
1985-11-01,3.9922,4.0919,3.9588,3.9922,866784,0
1985-11-04,3.9588,4.0171,3.9506,3.9588,400115,0
1985-11-05,3.9588,4.0171,3.9506,3.9756,348175,0
1985-11-06,3.9506,4.0086,3.9506,3.9756,771826,0
1985-11-07,3.9922,3.9922,3.9506,3.9506,274321,0
1985-11-08,3.9506,3.9588,3.7592,3.8177,933334,0
1985-11-11,3.8591,3.9006,3.8177,3.9006,659827,0
1985-11-12,3.9338,3.9756,3.9175,3.9506,608697,0
1985-11-13,3.9588,3.9756,3.9338,3.9506,406609,0
1985-11-14,3.9506,3.9588,3.8924,3.9588,499130,0
1985-11-15,3.9506,3.9588,3.9006,3.9338,254841,0
1985-11-18,3.9338,4.0505,3.9175,4.0505,1098087,0
1985-11-19,4.0505,4.0919,4.034,4.034,611942,0
1985-11-20,4.0505,4.1502,4.0505,4.1502,1011248,0
1985-11-21,4.1835,4.2666,4.1835,4.225,786437,0
1985-11-22,4.225,4.2419,4.1417,4.1502,2789455,0
1985-11-25,4.2003,4.2003,4.1083,4.1835,878959,0
1985-11-26,4.2003,4.2003,4.1252,4.1417,225622,0
1985-11-27,4.1417,4.2419,4.1417,4.225,743418,0
1985-11-29,4.2082,4.2082,4.1671,4.1835,538088,0
1985-12-02,4.1502,4.1835,4.1417,4.1671,185857,0
1985-12-03,4.1502,4.1835,4.0754,4.1835,459365,0
1985-12-04,4.1502,4.2666,4.1502,4.2583,921159,0
1985-12-05,4.2583,4.3414,4.1671,4.1671,1115941,0
1985-12-06,4.1502,4.2082,4.1252,4.2082,465854,0
1985-12-09,4.2082,4.225,4.1671,4.1671,549448,0
1985-12-10,4.1671,4.1671,4.0754,4.1083,563245,0
1985-12-11,4.1083,4.2583,4.1083,4.2583,814841,0
1985-12-12,4.2419,4.3165,4.2419,4.2833,540526,0
1985-12-13,4.2833,4.3165,4.2583,4.2583,1081045,0
1985-12-16,4.2583,4.2833,4.2583,4.2833,657393,0
1985-12-17,4.2583,4.2666,4.2003,4.225,872464,0
1985-12-18,4.2082,4.2419,4.2003,4.2419,547015,0
1985-12-19,4.225,4.2419,4.2003,4.225,533218,0
1985-12-20,4.2583,4.2583,4.2082,4.2583,813217,0
1985-12-23,4.2833,4.2833,4.1671,4.1835,500754,0
1985-12-24,4.1671,4.1671,4.034,4.0919,626553,0
1985-12-26,4.0919,4.1083,4.0171,4.0672,437450,0
1985-12-27,4.0754,4.0919,4.034,4.034,521854,0
1985-12-30,4.034,4.034,3.9506,3.9922,654958,0
1985-12-31,3.9922,4.0919,3.9922,4.0754,533218,0
1986-01-02,4.0919,4.0919,3.9922,3.9922,555943,0
1986-01-03,3.9922,4.1252,3.9922,4.0505,753972,0
1986-01-06,4.0171,4.1671,4.0171,4.1671,1224699,0
1986-01-07,4.1502,4.2082,4.1417,4.1835,2249740,0
1986-01-08,4.1417,4.1835,4.0505,4.0505,1021799,0
1986-01-09,4.0086,4.0754,3.9588,4.0086,930092,0
1986-01-10,4.0086,4.0171,3.9588,3.9756,303539,0
1986-01-13,3.9756,3.9922,3.9006,3.9006,642783,0
1986-01-14,3.9006,3.9588,3.8924,3.9338,492641,0
1986-01-15,3.9588,4.034,3.9506,4.034,643598,0
1986-01-16,4.0086,4.1671,4.0086,4.1671,690667,0
1986-01-17,4.1502,4.1671,4.1083,4.1417,975535,0
1986-01-20,4.1083,4.1252,4.034,4.034,417161,0
1986-01-21,4.0505,4.0505,3.9756,4.0086,571362,0
1986-01-22,4.0086,4.0171,3.9756,3.9922,848928,0
1986-01-23,4.034,4.034,3.9588,4.034,548639,0
1986-01-24,4.0672,4.1417,4.0171,4.1417,2368233,0
1986-01-27,4.1671,4.2419,4.1502,4.225,641970,0
1986-01-28,4.2003,4.4498,4.2003,4.3747,2180757,0
1986-01-29,4.4002,4.4165,4.2666,4.2833,351419,0
1986-01-30,4.2833,4.3747,4.2583,4.3165,1800116,0
1986-01-31,4.2833,4.358,4.2583,4.3414,653333,0
1986-02-03,4.2833,4.4002,4.2666,4.4002,530784,0
1986-02-04,4.3912,4.4331,4.3414,4.4002,972291,0
1986-02-05,4.4002,4.4331,4.3912,4.4331,444755,0
1986-02-06,4.4498,4.5162,4.4165,4.4331,447188,0
1986-02-07,4.4331,4.5162,4.4002,4.5162,374143,0
1986-02-10,4.5162,4.6243,4.5162,4.6243,1232810,0
1986-02-11,4.6077,4.9321,4.5911,4.8402,2057391,0
1986-02-12,4.9321,4.9737,4.8904,4.9321,2070380,0
1986-02-13,4.957,4.9737,4.7407,4.7823,1701913,0
1986-02-14,4.7238,4.7572,4.5494,4.5494,1800929,0
1986-02-18,4.566,4.6077,4.4745,4.6077,599768,0
1986-02-19,4.6077,4.6658,4.5746,4.6408,1949452,0
1986-02-20,4.6408,4.7658,4.6408,4.7407,1581800,0
1986-02-21,4.7823,4.8402,4.7658,4.8238,1258784,0
1986-02-24,4.7991,4.9149,4.7823,4.8737,1569623,0
1986-02-25,4.8402,4.8904,4.8238,4.8904,753972,0
1986-02-26,4.8571,4.9737,4.8571,4.9737,619245,0
1986-02-27,4.9902,5.0733,4.9902,5.0151,529161,0
1986-02-28,5.0151,5.0151,4.9486,4.957,840001,0
1986-03-03,4.9902,5.0151,4.9321,4.957,666319,0
1986-03-04,4.957,5.0067,4.9486,4.9902,501566,0
1986-03-05,4.9902,5.0151,4.957,4.9737,1128116,0
1986-03-06,4.9737,5.0733,4.9737,5.0733,835943,0
1986-03-07,5.1067,5.1649,5.0898,5.1399,362783,0
1986-03-10,5.1067,5.2645,5.0898,5.2645,762899,0
1986-03-11,5.2812,5.3979,5.2812,5.3979,1262031,0
1986-03-12,5.431,5.431,5.3393,5.3814,1139481,0
1986-03-13,5.3393,5.3393,5.2231,5.2562,542956,0
1986-03-14,5.2645,5.356,5.2562,5.356,684175,0
1986-03-17,5.3229,5.356,5.2397,5.298,794552,0
1986-03-18,5.3229,5.4145,5.3146,5.3814,998261,0
1986-03-19,5.3979,5.4145,5.3814,5.3979,2580871,0
1986-03-20,5.3979,5.4891,5.3979,5.4558,498320,0
1986-03-21,5.4725,5.5059,5.4558,5.4891,404174,0
1986-03-24,5.4891,5.5143,5.4558,5.5059,434204,0
1986-03-25,5.4725,5.5059,5.4476,5.5059,891131,0
1986-03-26,5.5059,5.6054,5.5059,5.5477,955246,0
1986-03-27,5.5722,5.5722,5.5309,5.5642,593275,0
1986-03-31,5.5642,5.6306,5.5477,5.622,1185740,0
1986-04-01,5.6306,5.6972,5.622,5.664,1318841,0
1986-04-02,5.664,5.6807,5.6474,5.6807,1430845,0
1986-04-03,5.6807,5.6807,5.589,5.589,637916,0
1986-04-04,5.6054,5.6474,5.5722,5.5722,747478,0
1986-04-07,5.5477,5.5477,5.5143,5.5143,260523,0
1986-04-08,5.5143,5.5642,5.5143,5.5309,905739,0
1986-04-09,5.5477,5.5722,5.5477,5.5642,546203,0
1986-04-10,5.5477,5.5477,5.4725,5.4725,415536,0
1986-04-11,5.5059,5.5309,5.4725,5.5059,934144,0
1986-04-14,5.4558,5.5309,5.4476,5.4558,663887,0
1986-04-15,5.4558,5.4891,5.4558,5.4891,444755,0
1986-04-16,5.5143,5.5309,5.4891,5.5143,464231,0
1986-04-17,5.5309,5.5309,5.5059,5.5143,243480,0
1986-04-18,5.5309,5.5309,5.4558,5.4891,337624,0
1986-04-21,5.5059,5.5309,5.4891,5.5059,151770,0
1986-04-22,5.4891,5.5722,5.4725,5.5059,689045,0
1986-04-23,5.4891,5.5143,5.2397,5.3393,1313972,0
1986-04-24,5.356,5.5477,5.3393,5.5477,1193045,0
1986-04-25,5.6306,5.797,5.622,5.7803,965799,0
1986-04-28,5.8718,5.8802,5.7636,5.8552,861101,0
1986-04-29,5.8552,5.9551,5.8385,5.8802,543768,0
1986-04-30,5.8718,5.8966,5.7385,5.7554,827824,0
1986-05-01,5.7554,5.7554,5.5477,5.6474,323826,0
1986-05-02,5.6474,5.6807,5.589,5.6306,952813,0
1986-05-05,5.664,5.7054,5.6474,5.6972,188286,0
1986-05-06,5.7221,5.7221,5.622,5.6306,379827,0
1986-05-07,5.6306,5.664,5.6054,5.622,271074,0
1986-05-08,5.6306,5.7221,5.6306,5.664,383073,0
1986-05-09,5.664,5.6972,5.622,5.6474,148524,0
1986-05-12,5.664,5.664,5.589,5.6306,385506,0
1986-05-13,5.6807,5.6972,5.6054,5.6054,607073,0
1986-05-14,5.622,5.6972,5.622,5.6474,259711,0
1986-05-15,5.6807,5.6972,5.622,5.6306,583537,0
1986-05-16,5.6474,5.6972,5.6306,5.6474,507248,0
1986-05-19,5.6807,5.6807,5.622,5.664,228870,0
1986-05-20,5.6474,5.664,5.6306,5.664,831886,0
1986-05-21,5.664,5.7554,5.664,5.7221,1070495,0
1986-05-22,5.7221,5.797,5.664,5.797,792118,0
1986-05-23,5.7636,5.8385,5.7554,5.7554,3560468,0
1986-05-27,5.7636,5.7636,5.7385,5.7385,270259,0
1986-05-28,5.8718,5.8966,5.8135,5.8718,1922671,0
1986-05-29,5.8552,5.8552,5.8135,5.8219,548639,0
1986-05-30,5.8219,5.8385,5.7636,5.8135,874902,0
1986-06-02,5.7803,5.9466,5.7803,5.8802,809973,0
1986-06-03,5.8552,5.8718,5.8135,5.8552,496692,0
1986-06-04,5.8802,5.8966,5.8219,5.8718,249972,0
1986-06-05,5.8966,5.8966,5.8135,5.8385,321394,0
1986-06-06,5.8552,5.9882,5.8219,5.9466,1243363,0
1986-06-09,6.0047,6.196,5.9551,6.0714,1343191,0
1986-06-10,6.0465,6.0882,6.0465,6.0714,228870,0
1986-06-11,6.1046,6.2545,6.0882,6.2377,874902,0
1986-06-12,6.2212,6.4289,6.2212,6.3538,999073,0
1986-06-13,6.3793,6.6287,6.3538,6.5454,1660527,0
1986-06-16,6.5454,6.6454,6.5039,6.5039,921159,0
1986-06-17,6.5289,6.5289,6.4289,6.4704,338436,0
1986-06-18,6.5039,6.5039,6.4123,6.4704,354670,0
1986-06-19,6.5039,6.7534,6.5039,6.6788,992581,0
1986-06-20,6.7951,7.1192,6.7617,7.0278,1746551,0
1986-06-23,6.928,6.9862,6.7368,6.7951,923595,0
1986-06-24,6.7785,6.9862,6.7368,6.8779,924406,0
1986-06-25,6.8779,7.1028,6.8779,7.011,1070495,0
1986-06-26,7.0693,7.2523,6.4872,6.7534,5987138,0
1986-06-27,6.7617,6.8363,6.7534,6.8117,1388637,0
1986-06-30,6.8117,6.8363,6.7617,6.8117,667130,0
1986-07-01,6.7785,6.8363,6.7785,6.8117,677681,0
1986-07-02,6.8198,6.8363,6.6952,6.7951,1219016,0
1986-07-03,6.7951,6.8198,6.7534,6.8117,1307483,0
1986-07-07,6.8117,6.8117,6.5706,6.587,1465741,0
1986-07-08,6.5289,6.5454,6.1629,6.3206,1133801,0
1986-07-09,6.2795,6.3206,6.2046,6.2795,1143537,0
1986-07-10,6.2795,6.3127,6.1794,6.2377,1291249,0
1986-07-11,6.2795,6.3708,6.2795,6.3206,939827,0
1986-07-14,6.3538,6.3708,6.0465,6.1298,1685679,0
1986-07-15,6.1046,6.1298,5.7554,5.8718,3047539,0
1986-07-16,6.0133,6.1046,5.9551,6.0465,1145970,0
1986-07-17,6.2046,6.2046,6.0133,6.2046,740985,0
1986-07-18,6.2626,6.2626,6.0714,6.1629,912234,0
1986-07-21,6.1629,6.3373,6.1046,6.3373,542956,0
1986-07-22,6.3373,6.5123,6.3373,6.5039,1149218,0
1986-07-23,6.5039,6.6287,6.4704,6.5706,383883,0
1986-07-24,6.5706,6.7534,6.5454,6.7199,2053338,0
1986-07-25,6.6952,6.7199,6.6287,6.6619,524291,0
1986-07-28,6.6287,6.6619,6.5123,6.6202,331940,0
1986-07-29,6.6202,6.6202,6.5454,6.587,3120582,0
1986-07-30,6.5621,6.587,6.4872,6.5454,909798,0
1986-07-31,6.5123,6.5621,6.3957,6.454,844058,0
1986-08-01,6.454,6.5123,6.4289,6.4289,324637,0
1986-08-04,6.3957,6.3957,6.3127,6.3373,388754,0
1986-08-05,6.3373,6.3793,6.2795,6.3793,559190,0
1986-08-06,6.3793,6.3957,6.3127,6.3538,499130,0
1986-08-07,6.3538,6.3538,6.3127,6.3127,347363,0
1986-08-08,6.2795,6.3206,6.2545,6.3127,397681,0
1986-08-11,6.3373,6.3957,6.3373,6.3538,249162,0
1986-08-12,6.3538,6.5039,6.3373,6.4872,525913,0
1986-08-13,6.5123,6.6788,6.5123,6.6788,433390,0
1986-08-14,6.6454,6.8363,6.6454,6.8117,1425162,0
1986-08-15,6.6619,6.9862,6.5706,6.6619,208986,0
1986-08-18,6.6952,6.8363,6.6287,6.8363,357913,0
1986-08-19,6.7785,6.8699,6.6952,6.8117,374143,0
1986-08-20,6.7785,6.8117,6.6619,6.7534,139593,0
1986-08-21,6.7785,6.7785,6.6036,6.6952,538088,0
1986-08-22,6.7199,6.7199,6.5123,6.6287,263766,0
1986-08-25,6.5123,6.6952,6.2545,6.6287,507248,0
1986-08-26,6.6287,6.6619,6.6287,6.6287,560814,0
1986-08-27,6.6619,6.6619,6.3708,6.4289,674434,0
1986-08-28,6.454,6.5123,6.4289,6.5123,276346,0
1986-08-29,6.4289,6.5454,6.3957,6.4289,239012,0
1986-09-02,6.454,6.4872,6.3127,6.3373,540927,0
1986-09-03,6.3373,6.4289,6.3127,6.3957,451653,0
1986-09-04,6.4289,6.454,6.3373,6.454,516988,0
1986-09-05,6.5123,6.5706,6.196,6.3127,1016930,0
1986-09-08,6.2212,6.2795,6.1629,6.2212,265392,0
1986-09-09,6.2795,6.3127,6.196,6.196,157448,0
1986-09-10,6.2212,6.2795,6.1629,6.1629,310432,0
1986-09-11,6.1629,6.1629,5.6972,5.8966,1379305,0
1986-09-12,5.8966,5.9301,5.7221,5.8135,902898,0
1986-09-15,5.8135,5.9301,5.7554,5.8385,629798,0
1986-09-16,5.8135,5.9551,5.6972,5.9301,525506,0
1986-09-17,5.9882,6.0714,5.8718,5.9551,567305,0
1986-09-18,5.9882,6.0133,5.8718,6.0133,977567,0
1986-09-19,6.0133,6.0133,5.8135,5.9882,567711,0
1986-09-22,6.0465,6.0714,5.8966,6.0133,274726,0
1986-09-23,6.0714,6.2795,6.0714,6.2795,377797,0
1986-09-24,6.3127,6.3373,6.2545,6.3373,320177,0
1986-09-25,6.3127,6.3127,6.1046,6.2545,623305,0
1986-09-26,6.2795,6.5123,6.2795,6.454,508464,0
1986-09-29,6.3957,6.454,6.1629,6.1629,303539,0
1986-09-30,6.1629,6.4289,6.1629,6.3127,434608,0
1986-10-01,6.2795,6.5123,6.1629,6.3708,435827,0
1986-10-02,6.3373,6.5123,6.2795,6.5123,218726,0
1986-10-03,6.454,6.5123,6.3708,6.4872,256870,0
1986-10-06,6.4289,6.4289,5.7554,5.8385,7426096,0
1986-10-07,5.8385,5.9301,5.8135,5.8718,1244987,0
1986-10-08,5.8385,6.1046,5.8385,6.0714,600581,0
1986-10-09,6.0465,6.0465,5.9301,5.9551,368869,0
1986-10-10,5.9301,5.9301,5.8718,5.9301,163131,0
1986-10-13,5.9301,5.9551,5.8966,5.9551,67361,0
1986-10-14,5.9882,5.9882,5.8135,5.8966,501163,0
1986-10-15,5.8966,5.9551,5.8718,5.9551,719477,0
1986-10-16,5.9551,5.9882,5.8718,5.8966,485335,0
1986-10-17,5.9301,5.9301,5.8385,5.8966,1427594,0
1986-10-20,5.1399,5.6972,5.1067,5.1399,1514030,0
1986-10-21,4.7823,4.8986,4.6408,4.7823,4910151,0
1986-10-22,4.8157,4.957,4.7823,4.8986,1888175,0
1986-10-23,4.9321,4.9902,4.8737,4.8986,698375,0
1986-10-24,4.8986,4.9902,4.8737,4.8737,1184116,0
1986-10-27,4.9902,5.0151,4.957,5.0151,939014,0
1986-10-28,5.0151,5.0151,4.9321,4.9902,579479,0
1986-10-29,4.9321,4.9902,4.8157,4.9321,1438551,0
1986-10-30,4.957,5.2231,4.957,5.1067,1617915,0
1986-10-31,5.1399,5.3393,5.1399,5.2562,959307,0
1986-11-03,5.2812,5.431,5.2562,5.3146,787247,0
1986-11-04,5.3146,5.3727,5.2562,5.3146,1357796,0
1986-11-05,5.3146,5.4891,5.3146,5.431,1176813,0
1986-11-06,5.431,5.4891,5.3393,5.3727,831076,0
1986-11-07,5.3393,5.5143,5.3393,5.4891,913448,0
1986-11-10,5.4891,5.5143,5.4558,5.4891,425277,0
1986-11-11,5.5143,5.5477,5.4891,5.5477,431364,0
1986-11-12,5.4891,5.5477,5.431,5.5477,346145,0
1986-11-13,5.4891,5.6054,5.4891,5.5143,578668,0
1986-11-14,5.5143,5.6306,5.4558,5.6054,383073,0
1986-11-17,5.6054,5.6306,5.5143,5.5477,265392,0
1986-11-18,5.4558,5.5143,5.3393,5.4558,611132,0
1986-11-19,5.431,5.5143,5.3979,5.4891,1190610,0
1986-11-20,5.5143,5.5722,5.5143,5.5722,794552,0
1986-11-21,5.5143,5.6054,5.5143,5.6054,532813,0
1986-11-24,5.6054,5.6972,5.5477,5.6306,1030321,0
1986-11-25,5.6972,5.7221,5.5722,5.6306,914263,0
1986-11-26,5.6306,5.664,5.5722,5.6306,220753,0
1986-11-28,5.5722,5.6054,5.3393,5.5477,437042,0
1986-12-01,5.5722,5.5722,5.3979,5.5722,410670,0
1986-12-02,5.6054,5.6972,5.6054,5.6306,441912,0
1986-12-03,5.6306,5.6972,5.5722,5.5722,762090,0
1986-12-04,5.5722,5.5722,5.431,5.431,1934031,0
1986-12-05,5.431,5.431,4.9902,5.2562,2294786,0
1986-12-08,5.2231,5.2231,5.1399,5.198,491827,0
1986-12-09,5.1399,5.198,5.0482,5.1067,341682,0
1986-12-10,5.1067,5.1649,4.9902,5.1067,538088,0
1986-12-11,5.0151,5.0151,4.8157,4.8157,960523,0
1986-12-12,4.8402,4.8986,4.7238,4.8986,705275,0
1986-12-15,4.8402,4.957,4.8157,4.9321,736117,0
1986-12-16,5.0482,5.0482,4.8737,4.9902,806726,0
1986-12-17,4.8737,4.9321,4.7572,4.7572,607885,0
1986-12-18,4.7823,4.8986,4.7238,4.7823,409449,0
1986-12-19,4.7238,4.8986,4.7238,4.8986,865563,0
1986-12-22,4.8157,4.8986,4.7823,4.8737,940638,0
1986-12-23,4.8986,4.8986,4.7823,4.7823,1099712,0
1986-12-24,4.7823,4.8157,4.7572,4.7572,331940,0
1986-12-26,4.7823,4.7823,4.699,4.699,127015,0
1986-12-29,4.699,4.7823,4.6658,4.699,552699,0
1986-12-30,4.6408,4.6408,4.4578,4.491,1250263,0
1986-12-31,4.4578,4.6077,4.4331,4.5746,529969,0
1987-01-02,4.5746,4.5746,4.4331,4.5494,388347,0
1987-01-05,4.6077,4.8402,4.6077,4.8402,1238087,0
1987-01-06,4.8157,4.8986,4.7823,4.8157,1162607,0
1987-01-07,4.8402,4.8986,4.8157,4.8737,1368753,0
1987-01-08,4.8737,4.8737,4.7238,4.7823,974321,0
1987-01-09,4.8157,4.9902,4.7823,4.9902,743418,0
1987-01-12,4.9902,5.198,4.957,5.0151,798202,0
1987-01-13,4.957,5.1399,4.957,5.0733,408234,0
1987-01-14,5.0733,5.0733,4.9902,4.9902,591655,0
1987-01-15,5.0482,5.0733,4.9902,5.0482,1137447,0
1987-01-16,4.8737,5.0151,4.8737,4.8737,850145,0
1987-01-19,4.8157,4.8986,4.7572,4.7572,359943,0
1987-01-20,4.8157,4.9321,4.699,4.9321,695942,0
1987-01-21,4.8737,5.0482,4.8402,4.9321,1374437,0
1987-01-22,4.9321,5.0151,4.8986,5.0151,670378,0
1987-01-23,5.0482,5.1649,4.9902,5.1649,1498608,0
1987-01-26,5.1649,5.1649,5.0482,5.1649,291769,0
1987-01-27,5.1649,5.2231,5.1067,5.2231,570959,0
1987-01-28,5.198,5.2231,5.1649,5.2231,280001,0
1987-01-29,5.2231,5.4558,5.198,5.3393,624522,0
1987-01-30,5.2812,5.2812,5.198,5.2231,393215,0
1987-02-02,5.2231,5.2562,5.1399,5.1649,927654,0
1987-02-03,5.1649,5.2231,5.1067,5.1067,652523,0
1987-02-04,5.1399,5.198,4.9902,5.1067,820522,0
1987-02-05,5.1649,5.5143,5.0733,5.4558,1711654,0
1987-02-06,5.4558,5.4558,5.2812,5.3393,1343191,0
1987-02-09,5.3393,5.5477,5.198,5.4558,960930,0
1987-02-10,5.5143,5.5143,5.3393,5.3727,683766,0
1987-02-11,5.3146,5.3979,5.1649,5.2562,1238899,0
1987-02-12,5.3146,5.6054,5.3146,5.5143,850551,0
1987-02-13,5.3979,5.6972,5.3979,5.6972,1220233,0
1987-02-17,5.7554,5.7554,5.5722,5.6972,573800,0
1987-02-18,5.7221,5.8135,5.664,5.7554,725160,0
1987-02-19,5.6972,5.8135,5.6306,5.664,362783,0
1987-02-20,5.6972,5.6972,5.4891,5.5477,374552,0
1987-02-23,5.5143,5.664,5.3979,5.6306,474377,0
1987-02-24,5.6306,5.8966,5.6054,5.8135,586784,0
1987-02-25,5.8385,6.0465,5.7803,5.9301,1105797,0
1987-02-26,5.8718,5.9301,5.8135,5.8385,490606,0
1987-02-27,5.8966,6.0465,5.8718,6.0465,1166260,0
1987-03-02,6.0465,6.2212,5.9301,6.1629,924406,0
1987-03-03,6.1046,6.1046,6.0465,6.0714,490606,0
1987-03-04,6.0465,6.1046,5.9882,6.1046,675246,0
1987-03-05,6.1046,6.1046,5.9882,5.9882,430957,0
1987-03-06,6.0133,6.0133,5.8135,5.9882,395248,0
1987-03-09,5.9301,5.9301,5.8135,5.9301,339654,0
1987-03-10,5.9551,5.9551,5.8135,5.8718,205741,0
1987-03-11,5.8718,5.9301,5.7803,5.8135,640347,0
1987-03-12,5.8718,5.9882,5.8718,5.9882,730843,0
1987-03-13,5.9882,5.9882,5.8718,5.8718,2526900,0
1987-03-16,5.8718,5.9551,5.8385,5.8966,956466,0
1987-03-17,5.9301,6.0465,5.8718,6.0465,469103,0
1987-03-18,6.1046,6.1629,6.0133,6.0133,1311944,0
1987-03-19,6.0465,6.1046,6.0133,6.0465,374552,0
1987-03-20,6.0465,6.1298,5.9882,6.1046,1292466,0
1987-03-23,6.0133,6.0714,5.9551,6.0714,223999,0
1987-03-24,6.0133,6.0714,5.9551,5.9882,301913,0
1987-03-25,5.9882,5.9882,5.8135,5.9301,200869,0
1987-03-26,5.9551,5.9551,5.8385,5.8966,318957,0
1987-03-27,5.9301,5.9301,5.6972,5.6972,206142,0
1987-03-30,5.6306,5.6306,5.4891,5.5722,546203,0
1987-03-31,5.5722,5.6054,5.4558,5.5477,460174,0
1987-04-01,5.4558,5.5722,5.4558,5.5722,406201,0
1987-04-02,5.5477,5.6972,5.5143,5.664,357103,0
1987-04-03,5.6306,5.8718,5.5722,5.8385,279594,0
1987-04-06,5.8718,5.9882,5.8135,5.8966,241041,0
1987-04-07,5.8966,5.8966,5.7554,5.8135,375361,0
1987-04-08,5.8135,5.8966,5.7221,5.8385,553913,0
1987-04-09,5.8385,5.8966,5.6972,5.8718,572176,0
1987-04-10,5.8385,5.8718,5.6972,5.8385,203306,0
1987-04-13,5.7803,5.8718,5.6972,5.6972,482900,0
1987-04-14,5.6972,5.7554,5.5477,5.664,754782,0
1987-04-15,5.664,5.8718,5.664,5.8135,600177,0
1987-04-16,5.8718,5.8718,5.7554,5.7554,269448,0
1987-04-20,5.8135,5.8135,5.6972,5.7803,209391,0
1987-04-21,5.7554,5.8718,5.6054,5.8718,691073,0
1987-04-22,5.8718,5.8718,5.5722,5.664,425277,0
1987-04-23,5.6306,5.6306,5.431,5.5143,408637,0
1987-04-24,5.4558,5.4558,5.2562,5.2812,1042493,0
1987-04-27,5.3393,5.3979,5.1067,5.2231,425277,0
1987-04-28,5.2812,5.3727,5.2231,5.2231,306783,0
1987-04-29,5.1649,5.3393,5.1649,5.2562,437857,0
1987-04-30,5.2562,5.4558,5.2562,5.431,477624,0
1987-05-01,5.3393,5.3979,5.3393,5.3393,167594,0
1987-05-04,5.3727,5.3727,5.2231,5.3727,2031014,0
1987-05-05,5.3979,5.431,5.3146,5.3979,814841,0
1987-05-06,5.3727,5.3979,5.3146,5.3393,192346,0
1987-05-07,5.3393,5.431,5.3146,5.431,838783,0
1987-05-08,5.4558,5.5143,5.3727,5.5143,197219,0
1987-05-11,5.5722,5.664,5.4891,5.5477,499130,0
1987-05-12,5.5477,5.5722,5.3727,5.5477,592464,0
1987-05-13,5.5477,5.5477,5.3393,5.431,428521,0
1987-05-14,5.4558,5.4558,5.3146,5.3146,256464,0
1987-05-15,5.2812,5.3146,5.2231,5.2562,301103,0
1987-05-18,5.198,5.3393,5.0733,5.3393,523880,0
1987-05-19,5.4558,5.4558,5.0733,5.0733,771826,0
1987-05-20,5.0151,5.1067,4.9321,5.0482,649277,0
1987-05-21,5.1067,5.1649,5.0733,5.1067,623711,0
1987-05-22,5.1649,5.2231,5.1399,5.2231,359129,0
1987-05-26,5.2812,5.3727,5.2812,5.3393,418375,0
1987-05-27,5.3727,5.3727,5.2231,5.2231,531592,0
1987-05-28,5.2231,5.3393,5.1067,5.2812,866784,0
1987-05-29,5.2812,5.3727,5.2812,5.3393,351015,0
1987-06-01,5.3727,5.8135,5.3727,5.7554,977161,0
1987-06-02,5.6306,5.664,5.5143,5.6054,426899,0
1987-06-03,5.6054,5.6054,5.5143,5.5477,353451,0
1987-06-04,5.5722,5.5722,5.431,5.4558,172867,0
1987-06-05,5.4891,5.4891,5.2231,5.3393,779945,0
1987-06-08,5.3979,5.431,5.3393,5.3727,885043,0
1987-06-09,5.3979,5.5143,5.3727,5.3979,677681,0
1987-06-10,5.3979,5.3979,5.2812,5.3393,964579,0
1987-06-11,5.431,5.4891,5.431,5.4558,905333,0
1987-06-12,5.431,5.5143,5.3979,5.4891,607885,0
1987-06-15,5.431,5.6054,5.431,5.5143,626553,0
1987-06-16,5.6306,5.8718,5.6054,5.8718,1348465,0
1987-06-17,5.9301,5.9882,5.8718,5.8718,1038436,0
1987-06-18,5.8718,5.8966,5.7803,5.8718,624522,0
1987-06-19,5.9551,5.9551,5.7803,5.8718,883420,0
1987-06-22,5.8718,5.9882,5.8135,5.9882,661041,0
1987-06-23,6.0465,6.1046,5.9882,6.0133,1743714,0
1987-06-24,6.0714,6.1298,6.0465,6.1046,1281917,0
1987-06-25,6.0714,6.1046,5.8135,5.8135,1214146,0
1987-06-26,5.7554,5.9301,5.7554,5.8718,639132,0
1987-06-29,5.8718,5.8966,5.7554,5.7554,237796,0
1987-06-30,5.7221,5.8385,5.7221,5.8385,381451,0
1987-07-01,5.8135,5.8135,5.7221,5.7803,1053452,0
1987-07-02,5.7803,5.8135,5.7221,5.7554,526729,0
1987-07-06,5.7554,5.7803,5.664,5.7221,302725,0
1987-07-07,5.7803,5.8135,5.7221,5.7803,618433,0
1987-07-08,5.7803,5.8135,5.6306,5.7554,480464,0
1987-07-09,5.7554,5.7803,5.664,5.7554,323016,0
1987-07-10,5.7803,5.8135,5.7221,5.8135,278781,0
1987-07-13,5.8135,5.8385,5.6972,5.7803,824579,0
1987-07-14,5.7803,5.8385,5.7221,5.8385,675654,0
1987-07-15,5.8385,5.8385,5.664,5.664,850551,0
1987-07-16,5.7554,5.7803,5.664,5.7803,503191,0
1987-07-17,5.8385,5.9301,5.8385,5.8966,2097162,0
1987-07-20,5.8718,5.8718,5.8135,5.8135,342494,0
1987-07-21,5.7803,5.9301,5.6972,5.6972,1091186,0
1987-07-22,5.7221,5.7803,5.664,5.7554,601796,0
1987-07-23,5.5722,5.6054,5.198,5.3393,2388118,0
1987-07-24,5.3727,5.3979,5.198,5.2231,947131,0
1987-07-27,4.9902,5.3146,4.957,5.3146,586784,0
1987-07-28,5.2231,5.3393,5.1649,5.2231,1290030,0
1987-07-29,5.1649,5.2562,5.1399,5.1649,747070,0
1987-07-30,5.1649,5.3727,5.1649,5.3146,537277,0
1987-07-31,5.2812,5.3146,5.198,5.3146,499130,0
1987-08-03,5.2562,5.3393,5.1649,5.2231,283651,0
1987-08-04,5.198,5.6054,5.1649,5.6054,1093626,0
1987-08-05,5.6054,5.9301,5.5722,5.7554,1112693,0
1987-08-06,5.7554,5.8135,5.7221,5.8135,374958,0
1987-08-07,5.7554,5.7803,5.664,5.6972,172057,0
1987-08-10,5.7221,5.8135,5.6306,5.7803,321797,0
1987-08-11,5.7554,5.9301,5.7221,5.7554,606667,0
1987-08-12,5.7554,5.7803,5.5143,5.5477,310028,0
1987-08-13,5.6054,5.6306,5.4891,5.5143,568118,0
1987-08-14,5.4891,5.5477,5.431,5.4891,402552,0
1987-08-17,5.5143,5.5477,5.3979,5.431,306373,0
1987-08-18,5.431,5.431,5.2231,5.2812,381451,0
1987-08-19,5.1649,5.3393,5.1649,5.2812,659827,0
1987-08-20,5.2812,5.3393,5.2812,5.3146,644407,0
1987-08-21,5.2812,5.3146,5.2231,5.2812,717044,0
1987-08-24,5.3393,5.3727,5.198,5.3727,455712,0
1987-08-25,5.3393,5.4558,5.3393,5.431,681741,0
1987-08-26,5.431,5.431,5.3393,5.3727,891131,0
1987-08-27,5.3727,5.4558,5.3146,5.431,921563,0
1987-08-28,5.4891,5.5143,5.3979,5.5143,1147187,0
1987-08-31,5.4558,5.5722,5.431,5.5722,216701,0
1987-09-01,5.6306,5.6306,5.3393,5.3393,744638,0
1987-09-02,5.3393,5.3979,5.1067,5.1649,683363,0
1987-09-03,5.2231,5.3146,5.1649,5.2562,555130,0
1987-09-04,5.2562,5.3393,5.1649,5.2562,381451,0
1987-09-08,5.2231,5.3393,5.0482,5.2812,333160,0
1987-09-09,5.2231,5.3393,5.198,5.2812,341682,0
1987-09-10,5.2562,5.3979,5.2562,5.3393,707305,0
1987-09-11,5.3727,5.4558,5.3146,5.431,220348,0
1987-09-14,5.431,5.5143,5.3727,5.5143,304349,0
1987-09-15,5.4558,5.5143,5.3727,5.4558,438671,0
1987-09-16,5.3979,5.5143,5.3979,5.4891,1109450,0
1987-09-17,5.5143,5.6972,5.4558,5.6306,702435,0
1987-09-18,5.6972,5.8135,5.664,5.6972,834728,0
1987-09-21,5.6306,5.664,5.4558,5.4558,302725,0
1987-09-22,5.431,5.6054,5.431,5.5722,636292,0
1987-09-23,5.5722,5.5722,5.0482,5.198,1006782,0
1987-09-24,5.0733,5.198,5.0733,5.1399,789275,0
1987-09-25,5.1649,5.2231,5.1649,5.1649,622085,0
1987-09-28,5.1649,5.2562,5.1649,5.1649,419594,0
1987-09-29,5.1399,5.2812,4.9902,4.9902,315713,0
1987-09-30,5.0482,5.0482,4.8402,4.8986,1390669,0
1987-10-01,4.7823,4.8402,4.6077,4.699,2186841,0
1987-10-02,4.699,4.7823,4.6408,4.6658,722725,0
1987-10-05,4.699,4.699,4.4331,4.4331,1030321,0
1987-10-06,4.4331,4.8157,4.4331,4.7572,1574496,0
1987-10-07,4.7238,4.957,4.699,4.8402,663075,0
1987-10-08,4.4331,4.8157,4.3414,4.4331,510492,0
1987-10-09,4.5162,4.5746,4.3747,4.4578,558783,0
1987-10-12,4.4578,4.4578,4.4002,4.4331,418782,0
1987-10-13,4.4002,4.4578,4.3414,4.4002,600985,0
1987-10-14,4.3414,4.4331,4.1417,4.225,704060,0
1987-10-15,4.225,4.4002,4.1417,4.3165,337217,0
1987-10-16,4.225,4.2583,3.8177,3.8177,844868,0
1987-10-19,3.3434,3.6429,2.8195,2.9359,2000584,0
1987-10-20,3.1689,3.4016,2.5866,2.8774,1714088,0
1987-10-21,3.1689,3.3766,3.1689,3.2269,3284119,0
1987-10-22,3.1689,3.2269,3.0856,3.144,2212407,0
1987-10-23,3.144,3.3434,3.0856,3.144,1892233,0
1987-10-26,3.0524,3.0856,2.9359,3.0193,776291,0
1987-10-27,3.0856,3.1106,2.6448,2.7612,775478,0
1987-10-28,2.4619,2.6448,2.3453,2.4951,1814321,0
1987-10-29,2.4619,2.7612,2.4619,2.67,1010436,0
1987-10-30,2.8774,2.994,2.7031,2.7863,818491,0
1987-11-02,2.7612,2.994,2.7031,2.9359,995419,0
1987-11-03,2.8195,2.9025,2.7031,2.8774,383883,0
1987-11-04,2.8195,2.994,2.7612,2.8774,249162,0
1987-11-05,2.8774,3.2604,2.8444,3.1689,650489,0
1987-11-06,3.1689,3.1689,2.9359,2.9359,575825,0
1987-11-09,2.8444,2.9609,2.8195,2.8444,712175,0
1987-11-10,2.8195,2.8195,2.5866,2.7031,509682,0
1987-11-11,2.7031,2.8195,2.7031,2.7612,235768,0
1987-11-12,2.8195,2.994,2.8195,2.8444,451246,0
1987-11-13,2.9025,2.9025,2.7863,2.8444,571769,0
1987-11-16,2.8444,2.9359,2.728,2.8444,480057,0
1987-11-17,2.8195,2.8774,2.7612,2.8774,658202,0
1987-11-18,2.8195,2.9359,2.7612,2.9025,432988,0
1987-11-19,2.9025,2.9025,2.7612,2.8195,257680,0
1987-11-20,2.8195,2.8774,2.728,2.7612,295420,0
1987-11-23,2.7863,2.8195,2.728,2.8195,346145,0
1987-11-24,2.7612,2.8774,2.728,2.7863,1100117,0
1987-11-25,2.7863,2.9025,2.7612,2.8195,541738,0
1987-11-27,2.8774,2.9025,2.7863,2.8444,329911,0
1987-11-30,2.7863,2.8444,2.7031,2.7863,1055476,0
1987-12-01,2.8195,2.9025,2.7863,2.7863,379017,0
1987-12-02,2.728,2.8444,2.7031,2.8195,749104,0
1987-12-03,2.7612,2.7863,2.7031,2.7612,467074,0
1987-12-04,2.7031,2.8195,2.6116,2.7031,440289,0
1987-12-07,2.6116,2.728,2.5534,2.6448,525913,0
1987-12-08,2.6448,2.7031,2.5202,2.6448,542552,0
1987-12-09,2.5534,2.6448,2.5202,2.6116,460985,0
1987-12-10,2.5534,2.8195,2.5202,2.7031,1155713,0
1987-12-11,2.7031,2.7612,2.67,2.67,323826,0
1987-12-14,2.5866,2.728,2.5866,2.6448,454086,0
1987-12-15,2.5866,2.7612,2.5866,2.7612,656175,0
1987-12-16,2.7612,2.8774,2.7612,2.8195,2125568,0
1987-12-17,2.8444,2.8774,2.728,2.728,1024232,0
1987-12-18,2.8774,2.8774,2.7612,2.8774,1040869,0
1987-12-21,2.8774,2.9359,2.8195,2.9025,351015,0
1987-12-22,2.8444,3.0524,2.7612,2.9609,1076986,0
1987-12-23,2.9609,2.994,2.8195,2.9609,671592,0
1987-12-24,2.9359,3.0524,2.8774,2.9025,266203,0
1987-12-28,2.8774,3.0524,2.8444,3.0193,316927,0
1987-12-29,2.994,3.0193,2.8774,2.8774,368465,0
1987-12-30,2.8774,2.994,2.8774,2.9025,521042,0
1987-12-31,2.8774,3.144,2.8444,3.1106,616405,0
1988-01-04,3.0524,3.1106,2.994,3.0193,328696,0
1988-01-05,3.1106,3.1106,2.994,3.0193,260523,0
1988-01-06,2.994,3.0524,2.9609,3.0193,128638,0
1988-01-07,2.994,3.0193,2.9359,3.0193,140403,0
1988-01-08,3.0856,3.1106,2.8774,2.8774,153794,0
1988-01-11,2.8774,3.0524,2.8195,3.0524,1202376,0
1988-01-12,2.994,3.0524,2.9025,3.0524,297450,0
1988-01-13,2.8774,3.0193,2.8774,2.9025,221969,0
1988-01-14,2.9025,2.9609,2.8774,2.9609,139593,0
1988-01-15,3.0193,3.0524,2.9025,2.9025,272289,0
1988-01-18,2.9359,2.994,2.9359,2.994,68989,0
1988-01-19,2.8774,3.0524,2.8774,2.994,874496,0
1988-01-20,2.8774,2.994,2.8444,2.9359,786843,0
1988-01-21,2.9025,2.9609,2.8774,2.9359,993796,0
1988-01-22,2.9609,2.994,2.9025,2.9609,1097682,0
1988-01-25,3.0524,3.144,3.0524,3.0856,528346,0
1988-01-26,3.0524,3.0856,2.994,2.994,324637,0
1988-01-27,2.994,3.0524,2.994,2.994,502782,0
1988-01-28,2.994,3.0524,2.9609,3.0193,135536,0
1988-01-29,2.9609,3.0524,2.8774,3.0524,144871,0
1988-02-01,3.0524,3.144,3.0193,3.0856,299072,0
1988-02-02,3.0193,3.2853,2.994,3.2604,1212120,0
1988-02-03,3.3187,3.3766,3.144,3.2021,1203597,0
1988-02-04,3.2269,3.2269,3.0524,3.0856,426088,0
1988-02-05,3.1106,3.1689,3.0856,3.1106,109971,0
1988-02-08,3.0856,3.1106,3.0856,3.1106,135939,0
1988-02-09,3.0856,3.1106,2.9609,3.0524,454494,0
1988-02-10,3.0193,3.1689,2.994,3.0856,467074,0
1988-02-11,3.1106,3.1689,3.0524,3.0856,217910,0
1988-02-12,3.144,3.2021,3.0856,3.1106,310432,0
1988-02-16,3.1106,3.1106,3.0193,3.0524,109162,0
1988-02-17,3.0856,3.1106,3.0193,3.0524,180172,0
1988-02-18,3.0524,3.0856,3.0193,3.0524,133099,0
1988-02-19,3.0856,3.1106,2.994,3.1106,460985,0
1988-02-22,3.0524,3.1106,3.0193,3.0856,209796,0
1988-02-23,3.0856,3.144,3.0524,3.0856,621275,0
1988-02-24,3.1106,3.144,3.0524,3.144,392404,0
1988-02-25,3.1106,3.144,3.0856,3.0856,148115,0
1988-02-26,3.0856,3.144,3.0524,3.1106,100233,0
1988-02-29,3.0856,3.0856,3.0524,3.0524,806319,0
1988-03-01,3.0856,3.2021,3.0856,3.2021,379419,0
1988-03-02,3.2021,3.2021,3.1106,3.2021,453274,0
1988-03-03,3.2021,3.3187,3.144,3.2604,488984,0
1988-03-04,3.1689,3.3434,3.1689,3.2853,727999,0
1988-03-07,3.2021,3.4016,3.2021,3.3766,804289,0
1988-03-08,3.493,3.5762,3.4349,3.5513,1279074,0
1988-03-09,3.518,3.5513,3.4016,3.4598,432988,0
1988-03-10,3.4598,3.493,3.4349,3.4349,430957,0
1988-03-11,3.4016,3.493,3.2604,3.493,352232,0
1988-03-14,3.493,3.493,3.3434,3.3434,437450,0
1988-03-15,3.3766,3.3766,3.2853,3.3434,196000,0
1988-03-16,3.3766,3.4016,3.3187,3.3766,323016,0
1988-03-17,3.4016,3.493,3.3766,3.4598,580694,0
1988-03-18,3.5513,3.5513,3.4349,3.4598,1728289,0
1988-03-21,3.4598,3.493,3.4349,3.4349,557159,0
1988-03-22,3.518,3.5513,3.4598,3.518,302317,0
1988-03-23,3.518,3.5513,3.493,3.518,154608,0
1988-03-24,3.493,3.518,3.4598,3.4598,164348,0
1988-03-25,3.493,3.518,3.2853,3.3766,431364,0
1988-03-28,3.3766,3.3766,3.3187,3.3187,301103,0
1988-03-29,3.3434,3.3434,3.2604,3.2853,516578,0
1988-03-30,3.2853,3.3434,3.2853,3.3187,381451,0
1988-03-31,3.3434,3.4016,3.2604,3.3766,344931,0
1988-04-04,3.3766,3.3766,3.2604,3.2604,286899,0
1988-04-05,3.2604,3.4016,3.2604,3.2853,357103,0
1988-04-06,3.2853,3.4016,3.2604,3.4016,248752,0
1988-04-07,3.3434,3.4598,3.3187,3.3187,168814,0
1988-04-08,3.3434,3.3766,3.2021,3.3434,384694,0
1988-04-11,3.3434,3.3766,3.2853,3.3434,221969,0
1988-04-12,3.3434,3.3434,3.2604,3.2604,206958,0
1988-04-13,3.2853,3.3187,3.2853,3.2853,233744,0
1988-04-14,3.2604,3.2853,3.2604,3.2604,701218,0
1988-04-15,3.2604,3.2604,3.1689,3.2021,373333,0
1988-04-18,3.2021,3.4016,3.1106,3.3187,504000,0
1988-04-19,3.3187,3.3187,3.2269,3.2604,621275,0
1988-04-20,3.2604,3.2853,3.2021,3.2604,1509568,0
1988-04-21,3.2604,3.4016,3.2604,3.3187,519421,0
1988-04-22,3.2853,3.493,3.2853,3.493,307187,0
1988-04-25,3.4349,3.4598,3.3434,3.4016,200057,0
1988-04-26,3.493,3.493,3.4016,3.4598,275535,0
1988-04-27,3.4349,3.4598,3.3766,3.4016,310432,0
1988-04-28,3.3766,3.4016,3.3434,3.3766,190318,0
1988-04-29,3.3434,3.3434,3.2853,3.3434,140810,0
1988-05-02,3.3187,3.3766,3.3187,3.3766,277971,0
1988-05-03,3.3766,3.3766,3.3187,3.3434,104694,0
1988-05-04,3.4016,3.4598,3.3766,3.3766,459365,0
1988-05-05,3.3766,3.4016,3.3434,3.4016,320177,0
1988-05-06,3.3766,3.4016,3.3434,3.3434,191943,0
1988-05-09,3.4016,3.493,3.3766,3.493,269856,0
1988-05-10,3.4598,3.493,3.4598,3.493,392404,0
1988-05-11,3.4598,3.4598,3.3434,3.3766,166376,0
1988-05-12,3.4016,3.4016,3.3766,3.3766,139188,0
1988-05-13,3.4349,3.493,3.4016,3.4598,197624,0
1988-05-16,3.4349,3.5513,3.4349,3.4598,236174,0
1988-05-17,3.493,3.5513,3.3766,3.4016,1071712,0
1988-05-18,3.4016,3.4598,3.3766,3.3766,245503,0
1988-05-19,3.3434,3.4016,3.2853,3.4016,261334,0
1988-05-20,3.3766,3.4016,3.3434,3.4016,187071,0
1988-05-23,3.4016,3.4349,3.3766,3.4349,111188,0
1988-05-24,3.4016,3.4598,3.4016,3.4598,115249,0
1988-05-25,3.4598,3.493,3.4016,3.4016,276346,0
1988-05-26,3.4349,3.493,3.3434,3.4349,387941,0
1988-05-27,3.493,3.518,3.4349,3.518,413102,0
1988-05-31,3.518,3.518,3.4598,3.518,136751,0
1988-06-01,3.518,3.668,3.493,3.5513,589219,0
1988-06-02,3.493,3.5513,3.4598,3.5513,347363,0
1988-06-03,3.518,3.5762,3.518,3.5513,163944,0
1988-06-06,3.518,3.6429,3.518,3.6429,436638,0
1988-06-07,3.6429,3.668,3.5762,3.6429,151770,0
1988-06-08,3.6429,3.8177,3.6096,3.7592,696756,0
1988-06-09,3.7012,3.8177,3.7012,3.7843,359536,0
1988-06-10,3.7592,3.8425,3.726,3.7592,312464,0
1988-06-13,3.7592,3.7843,3.7592,3.7592,359943,0
1988-06-14,3.7592,3.8425,3.726,3.8177,660234,0
1988-06-15,3.7843,3.8425,3.7843,3.8425,576231,0
1988-06-16,3.7843,3.8425,3.7592,3.7843,660234,0
1988-06-17,3.7012,3.7592,3.668,3.668,1324117,0
1988-06-20,3.6429,3.668,3.6096,3.6096,239012,0
1988-06-21,3.668,3.668,3.518,3.668,564057,0
1988-06-22,3.6429,3.7012,3.6429,3.668,345334,0
1988-06-23,3.6096,3.6429,3.6096,3.6429,302317,0
1988-06-24,3.5762,3.7012,3.5762,3.6429,906145,0
1988-06-27,3.6429,3.6429,3.5762,3.6096,180988,0
1988-06-28,3.6429,3.726,3.6429,3.668,250786,0
1988-06-29,3.668,3.7012,3.6096,3.6096,323016,0
1988-06-30,3.6096,3.6429,3.6096,3.6429,208578,0
1988-07-01,3.6429,3.726,3.6429,3.726,312464,0
1988-07-05,3.726,3.9922,3.7012,3.9922,1276233,0
1988-07-06,3.9338,3.9588,3.8177,3.8757,423651,0
1988-07-07,3.8757,3.8757,3.8177,3.8757,247128,0
1988-07-08,3.8425,3.9006,3.8425,3.8757,403766,0
1988-07-11,3.9006,3.9338,3.8425,3.8757,268634,0
1988-07-12,3.8757,3.8757,3.7843,3.7843,191943,0
1988-07-13,3.7843,3.8177,3.726,3.7592,170028,0
1988-07-14,3.726,3.7843,3.726,3.7592,124985,0
1988-07-15,3.7843,3.8177,3.668,3.8177,419187,0
1988-07-18,3.8425,3.8425,3.7012,3.7843,141216,0
1988-07-19,3.7843,3.8425,3.7012,3.7592,368869,0
1988-07-20,3.726,3.7843,3.7012,3.726,163944,0
1988-07-21,3.668,3.726,3.668,3.7012,103477,0
1988-07-22,3.7012,3.7012,3.6429,3.6429,309221,0
1988-07-25,3.6429,3.668,3.6096,3.668,157448,0
1988-07-26,3.6429,3.668,3.6429,3.6429,107538,0
1988-07-27,3.668,3.7592,3.668,3.668,182203,0
1988-07-28,3.6429,3.9006,3.6429,3.8757,518202,0
1988-07-29,3.8177,3.8757,3.7592,3.8425,230899,0
1988-08-01,3.7843,3.8177,3.7012,3.7592,148524,0
1988-08-02,3.7592,3.7843,3.7012,3.7843,334377,0
1988-08-03,3.7592,3.7592,3.668,3.668,246319,0
1988-08-04,3.726,3.7843,3.7012,3.7592,142841,0
1988-08-05,3.726,3.726,3.668,3.726,82377,0
1988-08-08,3.668,3.7592,3.668,3.668,219537,0
1988-08-09,3.6429,3.726,3.5513,3.6096,310840,0
1988-08-10,3.5762,3.6096,3.4598,3.493,237391,0
1988-08-11,3.4598,3.5513,3.4598,3.493,166376,0
1988-08-12,3.518,3.518,3.493,3.493,88870,0
1988-08-15,3.4598,3.4598,3.2604,3.2853,1385391,0
1988-08-16,3.2853,3.4016,3.2853,3.3434,296638,0
1988-08-17,3.3434,3.4016,3.2853,3.3766,1316811,0
1988-08-18,3.3766,3.493,3.3766,3.4016,161912,0
1988-08-19,3.3766,3.493,3.3434,3.4598,1064408,0
1988-08-22,3.4349,3.4349,3.3434,3.3434,124174,0
1988-08-23,3.3434,3.3766,3.2853,3.3434,1639425,0
1988-08-24,3.3434,3.4016,3.2269,3.4016,756003,0
1988-08-25,3.3766,3.4598,3.3187,3.4016,767767,0
1988-08-26,3.3434,3.4349,3.3434,3.4349,81160,0
1988-08-29,3.4349,3.518,3.4349,3.493,81971,0
1988-08-30,3.493,3.518,3.3766,3.493,127420,0
1988-08-31,3.493,3.5513,3.4598,3.4598,109971,0
1988-09-01,3.4349,3.518,3.4016,3.493,229681,0
1988-09-02,3.518,3.6096,3.518,3.6096,243884,0
1988-09-06,3.5513,3.7012,3.5513,3.7012,230899,0
1988-09-07,3.7012,3.7592,3.668,3.7012,468694,0
1988-09-08,3.668,3.668,3.5762,3.6429,273915,0
1988-09-09,3.6429,3.6429,3.493,3.6096,135939,0
1988-09-12,3.5513,3.6096,3.493,3.493,238611,0
1988-09-13,3.493,3.493,3.4016,3.493,461390,0
1988-09-14,3.4598,3.518,3.4598,3.518,47476,0
1988-09-15,3.4598,3.518,3.4598,3.493,43015,0
1988-09-16,3.4349,3.5762,3.4349,3.5513,305564,0
1988-09-19,3.518,3.518,3.4349,3.518,134318,0
1988-09-20,3.493,3.518,3.4598,3.493,86033,0
1988-09-21,3.518,3.518,3.4598,3.518,65738,0
1988-09-22,3.493,3.518,3.4598,3.518,126608,0
1988-09-23,3.518,3.518,3.493,3.493,156636,0
1988-09-26,3.4598,3.518,3.4349,3.518,62086,0
1988-09-27,3.518,3.518,3.493,3.518,689045,0
1988-09-28,3.4598,3.518,3.4598,3.518,103477,0
1988-09-29,3.518,3.518,3.4598,3.493,280814,0
1988-09-30,3.518,3.518,3.493,3.493,243884,0
1988-10-03,3.4598,3.5513,3.4349,3.5513,557159,0
1988-10-04,3.5513,3.6429,3.518,3.6096,497915,0
1988-10-05,3.5762,3.6096,3.518,3.5762,166781,0
1988-10-06,3.5513,3.5762,3.493,3.493,233333,0
1988-10-07,3.518,3.668,3.493,3.668,469510,0
1988-10-10,3.7012,3.8177,3.6429,3.8177,576638,0
1988-10-11,3.7843,3.8177,3.668,3.726,100233,0
1988-10-12,3.726,3.726,3.5762,3.7012,234957,0
1988-10-13,3.6429,3.668,3.5762,3.5762,146489,0
1988-10-14,3.6096,3.668,3.5513,3.6096,131887,0
1988-10-17,3.668,3.7012,3.6096,3.668,188286,0
1988-10-18,3.668,3.7012,3.6096,3.7012,81564,0
1988-10-19,3.7012,3.726,3.5513,3.5762,420811,0
1988-10-20,3.6096,3.668,3.6096,3.6096,144871,0
1988-10-21,3.6096,3.668,3.5762,3.6429,146089,0
1988-10-24,3.7012,3.726,3.7012,3.726,366840,0
1988-10-25,3.7592,3.7592,3.7012,3.7592,158261,0
1988-10-26,3.726,3.7592,3.726,3.7592,176115,0
1988-10-27,3.726,3.7592,3.6429,3.6429,427710,0
1988-10-28,3.668,3.668,3.6096,3.6429,404174,0
1988-10-31,3.6429,3.668,3.6096,3.668,172057,0
1988-11-01,3.6429,3.726,3.6429,3.7012,143652,0
1988-11-02,3.726,3.7592,3.668,3.726,323418,0
1988-11-03,3.7592,3.7843,3.7012,3.7592,161510,0
1988-11-04,3.7012,3.7592,3.668,3.668,295012,0
1988-11-07,3.668,3.726,3.6429,3.726,135939,0
1988-11-08,3.726,3.8177,3.668,3.8177,370090,0
1988-11-09,3.7843,3.7843,3.726,3.7592,261738,0
1988-11-10,3.7592,3.7843,3.7012,3.7592,301507,0
1988-11-11,3.7592,3.7592,3.6429,3.6429,205334,0
1988-11-14,3.668,3.7592,3.5762,3.7012,791710,0
1988-11-15,3.7012,3.726,3.668,3.668,204522,0
1988-11-16,3.7012,3.7012,3.5513,3.5762,307187,0
1988-11-17,3.6429,3.6429,3.518,3.518,105099,0
1988-11-18,3.5762,3.6429,3.5513,3.6429,121334,0
1988-11-21,3.5762,3.668,3.518,3.668,160290,0
1988-11-22,3.5513,3.7012,3.518,3.668,335190,0
1988-11-23,3.6429,3.7592,3.6096,3.7012,113627,0
1988-11-25,3.668,3.668,3.5513,3.5762,597739,0
1988-11-28,3.5762,3.6429,3.5513,3.5762,187071,0
1988-11-29,3.5513,3.668,3.5513,3.6096,841220,0
1988-11-30,3.6429,3.668,3.6096,3.6429,564465,0
1988-12-01,3.7012,3.7592,3.668,3.7012,381854,0
1988-12-02,3.6429,3.726,3.6096,3.7012,92928,0
1988-12-05,3.668,3.7843,3.668,3.726,155824,0
1988-12-06,3.7012,3.7592,3.668,3.7592,259305,0
1988-12-07,3.7012,3.7592,3.668,3.726,158664,0
1988-12-08,3.6429,3.726,3.5762,3.726,953622,0
1988-12-09,3.7012,3.7592,3.668,3.668,170434,0
1988-12-12,3.7012,3.726,3.668,3.7012,844868,0
1988-12-13,3.6429,3.6429,3.5762,3.5762,200057,0
1988-12-14,3.5762,3.6429,3.5762,3.5762,181798,0
1988-12-15,3.5762,3.6429,3.5513,3.5762,112814,0
1988-12-16,3.5762,3.7012,3.5513,3.7012,350201,0
1988-12-19,3.668,3.726,3.6429,3.726,322608,0
1988-12-20,3.6429,3.726,3.5762,3.5762,593679,0
1988-12-21,3.5762,3.6429,3.5762,3.5762,288118,0
1988-12-22,3.5762,3.668,3.5762,3.6096,443536,0
1988-12-23,3.5762,3.6096,3.5513,3.5513,198843,0
1988-12-27,3.6096,3.6096,3.5513,3.5513,172867,0
1988-12-28,3.5513,3.6429,3.5513,3.5762,121334,0
1988-12-29,3.6429,3.668,3.5762,3.5762,101042,0
1988-12-30,3.5513,3.668,3.5513,3.668,464231,0
1989-01-03,3.6429,3.668,3.5762,3.6429,428521,0
1989-01-04,3.6096,3.726,3.5762,3.7012,139188,0
1989-01-05,3.726,3.726,3.5762,3.6429,290145,0
1989-01-06,3.7012,3.726,3.6429,3.668,280402,0
1989-01-09,3.668,3.726,3.668,3.7012,92928,0
1989-01-10,3.7592,3.9006,3.7592,3.7843,829854,0
1989-01-11,3.7592,3.8177,3.726,3.8177,243884,0
1989-01-12,3.7592,3.8177,3.726,3.8177,400930,0
1989-01-13,3.7843,3.8757,3.726,3.8425,259305,0
1989-01-16,3.8177,4.1671,3.8177,4.0505,831076,0
1989-01-17,4.0505,4.0754,3.9588,3.9922,340464,0
1989-01-18,4.0505,4.1671,3.9922,4.1417,505217,0
1989-01-19,4.1417,4.1417,4.0505,4.0505,291362,0
1989-01-20,4.0171,4.0754,3.9922,4.0754,240637,0
1989-01-23,4.0754,4.0754,3.9922,3.9922,170028,0
1989-01-24,3.9922,3.9922,3.8425,3.9922,573800,0
1989-01-25,3.9922,4.0171,3.9338,3.9922,124174,0
1989-01-26,3.9338,4.0505,3.9338,3.9922,255651,0
1989-01-27,3.9922,4.0505,3.9006,3.9006,238204,0
1989-01-30,3.9338,4.0505,3.9338,3.9922,370090,0
1989-01-31,3.9922,4.0171,3.9338,3.9588,226434,0
1989-02-01,3.9588,3.9922,3.9006,3.9338,146089,0
1989-02-02,3.9922,3.9922,3.8757,3.9338,188286,0
1989-02-03,3.8757,3.8757,3.8177,3.8425,620871,0
1989-02-06,3.8425,3.8425,3.7592,3.8425,331132,0
1989-02-07,3.8177,3.9922,3.7843,3.8757,693104,0
1989-02-08,3.9338,4.0505,3.9006,3.9006,369278,0
1989-02-09,3.9006,3.9338,3.8177,3.8177,346145,0
1989-02-10,3.7843,3.8425,3.7843,3.8177,574612,0
1989-02-13,3.8177,3.8757,3.8177,3.8757,135536,0
1989-02-14,3.9006,3.9006,3.8177,3.8177,99420,0
1989-02-15,3.8757,3.9338,3.8425,3.9006,481682,0
1989-02-16,3.9006,3.9338,3.8757,3.8757,115651,0
1989-02-17,3.9338,4.0754,3.9338,4.0505,615594,0
1989-02-21,3.9922,4.0505,3.9588,3.9922,309221,0
1989-02-22,4.0171,4.0171,3.9006,3.9006,469913,0
1989-02-23,3.8757,3.9338,3.8757,3.9338,107538,0
1989-02-24,3.9338,3.9338,3.8425,3.8425,325858,0
1989-02-27,3.8425,3.9338,3.8425,3.9006,392813,0
1989-02-28,3.8757,4.0754,3.8757,4.0171,1149625,0
1989-03-01,4.0171,4.1671,4.0171,4.0505,734897,0
1989-03-02,4.0754,4.3747,4.0754,4.1671,1430433,0
1989-03-03,4.1671,4.2583,4.1083,4.1417,459365,0
1989-03-06,4.2003,4.3414,4.2003,4.2833,1003132,0
1989-03-07,4.2583,4.6408,4.1671,4.6408,2742377,0
1989-03-08,4.5162,4.9902,4.3414,4.3414,3095830,0
1989-03-09,4.4002,4.491,4.2833,4.3747,1311131,0
1989-03-10,4.3165,4.3165,4.225,4.2833,419187,0
1989-03-13,4.3414,4.4002,4.3414,4.4002,421217,0
1989-03-14,4.4578,4.4578,4.3165,4.3747,353451,0
1989-03-15,4.3414,4.4331,4.3165,4.4331,188286,0
1989-03-16,4.4002,4.4331,4.3165,4.3414,209796,0
1989-03-17,4.0754,4.2583,4.0754,4.1083,1122436,0
1989-03-20,4.1417,4.2003,4.1083,4.1671,681741,0
1989-03-21,4.2003,4.225,4.1083,4.1417,397681,0
1989-03-22,4.1417,4.2003,4.1417,4.1671,136751,0
1989-03-23,4.1417,4.225,4.1417,4.1671,476812,0
1989-03-27,4.1671,4.2583,4.1671,4.225,114435,0
1989-03-28,4.2003,4.2833,4.2003,4.225,64521,0
1989-03-29,4.2003,4.2583,4.1671,4.1671,92928,0
1989-03-30,4.2003,4.225,4.1417,4.1417,383883,0
1989-03-31,4.0754,4.2003,4.0754,4.2003,416754,0
1989-04-03,4.2003,4.2003,4.0505,4.1417,172867,0
1989-04-04,4.1417,4.2003,4.0754,4.1671,142434,0
1989-04-05,4.1671,4.2003,4.1083,4.1671,101851,0
1989-04-06,4.1417,4.1671,4.0754,4.1417,198843,0
1989-04-07,4.1083,4.225,4.0754,4.2003,196811,0
1989-04-10,4.2003,4.2583,4.1417,4.2003,203709,0
1989-04-11,4.2003,4.225,4.1417,4.1671,310028,0
1989-04-12,4.1083,4.2003,4.1083,4.1417,148115,0
1989-04-13,4.1083,4.1671,4.0754,4.1083,257680,0
1989-04-14,4.1671,4.2833,4.1671,4.2833,322205,0
1989-04-17,4.2833,4.2833,4.2003,4.225,161912,0
1989-04-18,4.225,4.2833,4.2003,4.225,397277,0
1989-04-19,4.1671,4.3414,4.1671,4.3414,591655,0
1989-04-20,4.3414,4.4002,4.2833,4.4002,491420,0
1989-04-21,4.3414,4.4331,4.3414,4.3747,343709,0
1989-04-24,4.3414,4.4002,4.3414,4.3747,456115,0
1989-04-25,4.3747,4.4002,4.3165,4.3165,333160,0
1989-04-26,4.3165,4.3747,4.2583,4.3747,699188,0
1989-04-27,4.3414,4.4002,4.3165,4.3747,288521,0
1989-04-28,4.3414,4.3747,4.2583,4.2833,146901,0
1989-05-01,4.2833,4.2833,4.2003,4.2003,137160,0
1989-05-02,4.2003,4.225,4.1417,4.1671,519016,0
1989-05-03,4.1417,4.2003,4.1417,4.2003,79541,0
1989-05-04,4.2003,4.2003,4.1083,4.1417,217100,0
1989-05-05,4.1417,4.2003,4.1417,4.1417,200869,0
1989-05-08,4.1671,4.1671,4.0171,4.1417,86840,0
1989-05-09,4.1671,4.2003,4.1417,4.2003,451246,0
1989-05-10,4.1671,4.2583,4.1671,4.1671,113216,0
1989-05-11,4.1671,4.2583,4.1671,4.225,217100,0
1989-05-12,4.3165,4.3747,4.2833,4.3747,417161,0
1989-05-15,4.3747,4.3747,4.2833,4.3414,201681,0
1989-05-16,4.2833,4.3414,4.225,4.2833,729625,0
1989-05-17,4.2583,4.3165,4.2583,4.2833,276346,0
1989-05-18,4.3165,4.3414,4.2583,4.3165,192754,0
1989-05-19,4.3414,4.3414,4.2833,4.3165,360756,0
1989-05-22,4.3414,4.5494,4.2833,4.491,557566,0
1989-05-23,4.4331,4.491,4.4002,4.491,224812,0
1989-05-24,4.4002,4.5746,4.4002,4.5494,467074,0
1989-05-25,4.5746,4.6077,4.5162,4.5494,489391,0
1989-05-26,4.5746,4.5746,4.5162,4.5494,280402,0
1989-05-30,4.6077,4.8737,4.6077,4.8402,2295192,0
1989-05-31,4.8737,5.1067,4.8402,5.0482,4468645,0
1989-06-01,5.1067,5.2562,5.0482,5.0482,2750899,0
1989-06-02,5.0733,5.1399,4.9902,5.0733,3726843,0
1989-06-05,5.0482,5.1399,4.8737,4.9902,2233915,0
1989-06-06,4.9902,5.0482,4.9321,5.0151,947943,0
1989-06-07,5.0482,5.0482,4.9321,4.9902,1074145,0
1989-06-08,4.9902,5.0482,4.8986,5.0482,1257975,0
1989-06-09,5.0482,5.0733,4.957,4.9902,1854086,0
1989-06-12,4.8986,4.9902,4.8737,4.9902,659827,0
1989-06-13,4.9902,4.9902,4.8986,4.8986,351015,0
1989-06-14,4.8986,4.9321,4.7572,4.7823,710551,0
1989-06-15,4.8157,4.8737,4.5746,4.6658,623305,0
1989-06-16,4.8157,4.957,4.7572,4.9321,1537162,0
1989-06-19,4.957,4.9902,4.8737,4.8986,641160,0
1989-06-20,4.8986,4.8986,4.8157,4.8157,1077390,0
1989-06-21,4.8402,4.8737,4.7238,4.7572,756406,0
1989-06-22,4.7823,4.9902,4.7572,4.9902,2164931,0
1989-06-23,5.0151,5.2231,4.957,5.1649,2765510,0
1989-06-26,5.3979,5.6054,5.198,5.2231,4852932,0
1989-06-27,5.1649,5.2231,5.0482,5.1067,1775770,0
1989-06-28,5.1399,5.1649,4.9321,5.0482,1064408,0
1989-06-29,4.957,5.0151,4.7823,4.8157,1053855,0
1989-06-30,4.7823,4.957,4.6408,4.8737,868000,0
1989-07-03,4.8986,4.957,4.8402,4.9321,529161,0
1989-07-05,4.9321,4.9321,4.8157,4.8737,725969,0
1989-07-06,4.9321,4.957,4.8737,4.8737,499130,0
1989-07-07,4.8986,4.9321,4.8402,4.8986,420811,0
1989-07-10,4.8986,4.9321,4.7572,4.7572,596115,0
1989-07-11,4.7572,4.7823,4.699,4.7572,699188,0
1989-07-12,4.7238,4.7238,4.6408,4.699,779130,0
1989-07-13,4.6658,4.6658,4.6077,4.6077,878959,0
1989-07-14,4.6408,4.7572,4.6408,4.7238,936582,0
1989-07-17,4.7572,4.9321,4.7572,4.8737,929683,0
1989-07-18,4.8986,4.957,4.8402,4.8986,818491,0
1989-07-19,4.9321,4.9902,4.8986,4.9321,818902,0
1989-07-20,4.8737,4.8986,4.7572,4.7572,354258,0
1989-07-21,4.7238,4.8402,4.699,4.8402,1114725,0
1989-07-24,4.8737,4.9321,4.7823,4.8157,747070,0
1989-07-25,4.8986,4.9902,4.8986,4.9902,621684,0
1989-07-26,4.957,5.1067,4.9321,5.0733,1285566,0
1989-07-27,5.1067,5.1399,5.0733,5.1067,689855,0
1989-07-28,5.1067,5.1067,5.0151,5.0482,443946,0
1989-07-31,5.0733,5.0733,5.0151,5.0733,552699,0
1989-08-01,5.0733,5.1067,4.9321,4.9902,481275,0
1989-08-02,4.9321,5.0151,4.8737,4.9321,490606,0
1989-08-03,4.9321,4.957,4.8986,4.8986,403362,0
1989-08-04,4.9321,4.9321,4.8737,4.8737,282027,0
1989-08-07,4.8986,4.9902,4.8737,4.957,332754,0
1989-08-08,4.9321,4.9321,4.8986,4.8986,340464,0
1989-08-09,4.8986,4.9902,4.8986,4.9321,747070,0
1989-08-10,4.957,5.1067,4.9321,5.0733,812405,0
1989-08-11,5.1399,5.198,4.9321,4.957,799827,0
1989-08-14,5.0151,5.0151,4.9321,4.9902,245914,0
1989-08-15,4.957,4.9902,4.8986,4.957,346145,0
1989-08-16,4.9902,4.9902,4.8986,4.9321,258490,0
1989-08-17,4.8986,4.9321,4.7572,4.9321,792928,0
1989-08-18,4.9321,5.0733,4.8737,5.0482,993796,0
1989-08-21,5.1067,5.1067,4.9902,4.9902,502782,0
1989-08-22,5.0151,5.0733,4.957,5.0733,671592,0
1989-08-23,5.0733,5.3393,5.0151,5.2231,1519305,0
1989-08-24,5.3146,5.3146,5.198,5.2562,620464,0
1989-08-25,5.2562,5.2812,5.1649,5.198,299478,0
1989-08-28,5.198,5.2231,5.1067,5.198,443132,0
1989-08-29,5.1649,5.2231,5.1067,5.1649,404174,0
1989-08-30,5.1649,5.198,5.1399,5.1649,837160,0
1989-08-31,5.1649,5.2812,5.1649,5.2812,430145,0
1989-09-01,5.2812,5.3393,5.2231,5.3146,691477,0
1989-09-05,5.3146,5.3393,5.198,5.2812,254841,0
1989-09-06,5.2812,5.3146,5.2231,5.2562,254841,0
1989-09-07,5.2812,5.3146,5.1399,5.1399,309623,0
1989-09-08,5.2231,5.2231,5.1399,5.1649,305974,0
1989-09-11,5.1399,5.1649,5.0733,5.1649,291769,0
1989-09-12,5.1399,5.1399,5.0733,5.0733,423248,0
1989-09-13,5.1067,5.1067,4.9902,4.9902,674031,0
1989-09-14,5.0151,5.0151,4.8737,4.8737,443946,0
1989-09-15,4.8737,4.957,4.8157,4.957,896813,0
1989-09-18,4.9321,4.9321,4.8157,4.8157,322205,0
1989-09-19,4.8737,4.8986,4.8157,4.8402,237391,0
1989-09-20,4.8402,4.8986,4.8402,4.8986,486554,0
1989-09-21,4.8986,5.1067,4.8986,5.0733,625741,0
1989-09-22,5.1067,5.1067,4.9902,5.0733,557969,0
1989-09-25,5.0482,5.1649,5.0151,5.0733,931711,0
1989-09-26,5.0482,5.1399,5.0482,5.0482,482493,0
1989-09-27,5.0733,5.1649,5.0733,5.1399,696756,0
1989-09-28,5.1649,5.198,5.0733,5.1649,503598,0
1989-09-29,5.1649,5.2231,5.1399,5.198,403362,0
1989-10-02,5.198,5.3146,5.198,5.2812,755190,0
1989-10-03,5.2812,5.4558,5.2231,5.3727,825389,0
1989-10-04,5.3727,5.431,5.3393,5.3727,600177,0
1989-10-05,5.3393,5.3727,5.3146,5.3393,331940,0
1989-10-06,5.3393,5.3727,5.2562,5.2812,601392,0
1989-10-09,5.2812,5.3146,5.2231,5.2562,1104983,0
1989-10-10,5.3146,5.3393,5.2562,5.3146,1126495,0
1989-10-11,5.3146,5.3146,5.2231,5.3146,624522,0
1989-10-12,5.3146,5.3727,5.2812,5.3727,534029,0
1989-10-13,5.3393,5.3727,4.699,4.7238,693915,0
1989-10-16,4.5746,5.0733,4.5746,4.9902,1295307,0
1989-10-17,4.9321,4.957,4.8402,4.8986,1671886,0
1989-10-18,4.8737,4.957,4.8157,4.8986,424870,0
1989-10-19,5.0482,5.198,5.0482,5.1399,1129743,0
1989-10-20,5.1649,5.3727,5.1399,5.3393,1210088,0
1989-10-23,5.3727,5.3979,5.3393,5.3727,1232810,0
1989-10-24,5.3393,5.3393,5.0733,5.3146,1573685,0
1989-10-25,5.2562,5.3146,5.2562,5.2812,589622,0
1989-10-26,5.3393,5.3393,5.1649,5.2562,792522,0
1989-10-27,5.2231,5.2562,5.2231,5.2231,372930,0
1989-10-30,5.2231,5.2812,5.198,5.2812,239420,0
1989-10-31,5.2562,5.4558,5.2562,5.4558,581103,0
1989-11-01,5.5143,5.6972,5.4891,5.664,1085915,0
1989-11-02,5.6972,5.7221,5.5722,5.664,1002317,0
1989-11-03,5.6054,5.664,5.5722,5.6306,983248,0
1989-11-06,5.6306,5.6306,5.3979,5.3979,463826,0
1989-11-07,5.431,5.431,5.3146,5.3979,489795,0
1989-11-08,5.3979,5.3979,5.3393,5.3727,323826,0
1989-11-09,5.3393,5.3727,5.198,5.198,441509,0
1989-11-10,5.2562,5.2562,5.1649,5.2231,454086,0
1989-11-13,5.2562,5.2812,5.2231,5.2231,564057,0
1989-11-14,5.2562,5.2812,5.2231,5.2812,576231,0
1989-11-15,5.2812,5.2812,5.1649,5.198,879767,0
1989-11-16,5.198,5.198,5.0733,5.1067,183015,0
1989-11-17,5.1067,5.1649,5.0733,5.1399,458954,0
1989-11-20,5.1067,5.1399,4.9321,5.0151,822553,0
1989-11-21,4.9902,5.0151,4.8986,5.0151,774263,0
1989-11-22,4.9902,4.9902,4.9321,4.9902,288118,0
1989-11-24,5.0151,5.0151,4.957,4.9902,171246,0
1989-11-27,4.9902,4.9902,4.957,4.957,174086,0
1989-11-28,4.9321,4.9902,4.8737,4.9902,353046,0
1989-11-29,4.957,4.957,4.8157,4.8402,407828,0
1989-11-30,4.7823,4.957,4.699,4.9321,541332,0
1989-12-01,4.8986,4.9902,4.8986,4.9902,358317,0
1989-12-04,4.957,4.9902,4.9321,4.957,185047,0
1989-12-05,4.9902,4.9902,4.7572,4.8402,393215,0
1989-12-06,4.8157,4.8402,4.6658,4.699,661041,0
1989-12-07,4.7572,4.7572,4.6077,4.6658,488984,0
1989-12-08,4.699,4.7572,4.6658,4.7238,239012,0
1989-12-11,4.6658,4.7238,4.6408,4.7238,279187,0
1989-12-12,4.699,4.7572,4.6658,4.7572,286899,0
1989-12-13,4.699,4.7572,4.6658,4.699,798202,0
1989-12-14,4.6658,4.7238,4.6408,4.699,420811,0
1989-12-15,4.7238,4.7238,4.6077,4.6658,695539,0
1989-12-18,4.6658,4.699,4.3747,4.4578,1164233,0
1989-12-19,4.4578,4.4578,4.3747,4.3747,1159771,0
1989-12-20,4.3747,4.3747,4.2583,4.2833,904522,0
1989-12-21,4.2583,4.2833,4.1671,4.225,1173157,0
1989-12-22,4.225,4.225,4.1671,4.2003,392813,0
1989-12-26,4.2583,4.3165,4.225,4.2583,233744,0
1989-12-27,4.3165,4.4002,4.2833,4.4002,275938,0
1989-12-28,4.3747,4.4002,4.3165,4.3165,189509,0
1989-12-29,4.3165,4.4002,4.3165,4.4002,359943,0
1990-01-02,4.4002,4.7572,4.4002,4.7572,1633334,0
1990-01-03,4.7572,4.7572,4.6658,4.7238,611537,0
1990-01-04,4.7238,4.8986,4.7238,4.8402,552291,0
1990-01-05,4.8402,4.8986,4.8157,4.8986,730436,0
1990-01-08,4.8402,4.8986,4.7823,4.8986,247940,0
1990-01-09,4.8986,4.9321,4.8402,4.8402,466261,0
1990-01-10,4.8402,4.8737,4.8157,4.8737,493855,0
1990-01-11,4.8737,4.8737,4.8402,4.8737,335190,0
1990-01-12,4.8402,4.8737,4.699,4.699,686202,0
1990-01-15,4.699,4.699,4.6077,4.6408,618840,0
1990-01-16,4.6408,4.699,4.5746,4.699,889103,0
1990-01-17,4.699,4.7238,4.6658,4.699,262956,0
1990-01-18,4.6408,4.699,4.6077,4.699,396464,0
1990-01-19,4.699,4.7238,4.6658,4.699,368465,0
1990-01-22,4.699,4.699,4.5746,4.5746,294609,0
1990-01-23,4.5746,4.699,4.5162,4.5162,520231,0
1990-01-24,4.4578,4.5494,4.3165,4.4331,762494,0
1990-01-25,4.4331,4.491,4.3165,4.3165,488172,0
1990-01-26,4.3414,4.491,4.3165,4.4578,426899,0
1990-01-29,4.5162,4.5162,4.4002,4.4002,538088,0
1990-01-30,4.4331,4.4331,4.225,4.3165,1244987,0
1990-01-31,4.3414,4.4331,4.3165,4.4331,217910,0
1990-02-01,4.4331,4.4331,4.225,4.3747,317739,0
1990-02-02,4.3414,4.4578,4.3414,4.4331,262548,0
1990-02-05,4.4331,4.4331,4.2583,4.3165,769797,0
1990-02-06,4.2833,4.3414,4.2833,4.2833,175305,0
1990-02-07,4.2833,4.4002,4.2583,4.4002,314086,0
1990-02-08,4.3747,4.5162,4.3747,4.4331,129855,0
1990-02-09,4.4578,4.6408,4.4331,4.6408,271074,0
1990-02-12,4.6077,4.6408,4.4578,4.4578,424057,0
1990-02-13,4.4578,4.491,4.4331,4.491,264580,0
1990-02-14,4.4578,4.4578,4.2583,4.4331,348175,0
1990-02-15,4.4331,4.5162,4.3414,4.4002,482493,0
1990-02-16,4.4331,4.4578,4.3747,4.4331,211828,0
1990-02-20,4.4002,4.4331,4.3747,4.3747,546203,0
1990-02-21,4.3165,4.3414,4.2583,4.3414,481682,0
1990-02-22,4.3165,4.3414,4.2003,4.2003,696352,0
1990-02-23,4.1417,4.3414,4.1417,4.3165,482087,0
1990-02-26,4.3165,4.4331,4.3165,4.4331,193158,0
1990-02-27,4.4578,4.491,4.4331,4.4331,394436,0
1990-02-28,4.4002,4.4331,4.3747,4.4331,859886,0
1990-03-01,4.3747,4.4331,4.3414,4.3747,252811,0
1990-03-02,4.4002,4.4002,4.3165,4.4002,123362,0
1990-03-05,4.3414,4.3747,4.2833,4.2833,282027,0
1990-03-06,4.3165,4.4002,4.2833,4.4002,159479,0
1990-03-07,4.4578,4.5162,4.4578,4.4578,386322,0
1990-03-08,4.4578,4.4578,4.3747,4.4002,114838,0
1990-03-09,4.4002,4.4002,4.3414,4.4002,128638,0
1990-03-12,4.3414,4.3414,4.2833,4.3414,578668,0
1990-03-13,4.3165,4.3747,4.3165,4.3414,302317,0
1990-03-14,4.3414,4.4002,4.2833,4.3747,409449,0
1990-03-15,4.3747,4.4331,4.3414,4.3747,495071,0
1990-03-16,4.4002,4.4002,4.3165,4.4002,768174,0
1990-03-19,4.3414,4.4578,4.3414,4.4578,324637,0
1990-03-20,4.4578,4.5162,4.4002,4.4002,816061,0
1990-03-21,4.3747,4.5162,4.3747,4.4578,711364,0
1990-03-22,4.491,4.5746,4.491,4.5746,883828,0
1990-03-23,4.6077,4.699,4.6077,4.6658,525913,0
1990-03-26,4.699,4.7572,4.6077,4.6077,534438,0
1990-03-27,4.6077,4.6077,4.5162,4.5746,492641,0
1990-03-28,4.5746,4.6077,4.5162,4.5746,425277,0
1990-03-29,4.5746,4.5746,4.5162,4.5746,236987,0
1990-03-30,4.5494,4.5746,4.491,4.5162,154608,0
1990-04-02,4.4578,4.491,4.4331,4.4578,221160,0
1990-04-03,4.5162,4.6408,4.491,4.6077,737741,0
1990-04-04,4.5746,4.6408,4.4578,4.5494,314491,0
1990-04-05,4.6077,4.6077,4.5162,4.5494,367650,0
1990-04-06,4.5746,4.5746,4.4578,4.5162,378610,0
1990-04-09,4.491,4.5162,4.4331,4.4578,128638,0
1990-04-10,4.4578,4.5746,4.4578,4.491,501970,0
1990-04-11,4.5162,4.5494,4.5162,4.5494,60466,0
1990-04-12,4.5162,4.5494,4.4578,4.5162,507652,0
1990-04-16,4.491,4.5494,4.4331,4.4331,521449,0
1990-04-17,4.4002,4.4002,4.2583,4.2833,1079829,0
1990-04-18,4.2833,4.3165,4.225,4.225,874496,0
1990-04-19,4.225,4.3747,4.225,4.2583,1309508,0
1990-04-20,4.2833,4.3165,4.1671,4.2583,283248,0
1990-04-23,4.225,4.2583,4.225,4.225,256464,0
1990-04-24,4.225,4.225,4.1417,4.1417,718667,0
1990-04-25,4.2003,4.225,4.1417,4.2003,743418,0
1990-04-26,4.1671,4.2003,4.1671,4.1671,244290,0
1990-04-27,4.1671,4.1671,4.0171,4.0505,333565,0
1990-04-30,4.0171,4.1417,3.9922,4.0754,152578,0
1990-05-01,4.1417,4.2003,4.1083,4.1671,240231,0
1990-05-02,4.1417,4.1417,4.1083,4.1417,320177,0
1990-05-03,4.1671,4.225,4.1417,4.1417,251190,0
1990-05-04,4.2003,4.2583,4.2003,4.225,663479,0
1990-05-07,4.2583,4.2833,4.225,4.225,204522,0
1990-05-08,4.225,4.3414,4.225,4.3165,537277,0
1990-05-09,4.3165,4.4002,4.2833,4.3414,407828,0
1990-05-10,4.3414,4.3747,4.2583,4.2833,526319,0
1990-05-11,4.2833,4.4002,4.2833,4.4002,376987,0
1990-05-14,4.4002,4.6658,4.4002,4.6408,588001,0
1990-05-15,4.6077,4.6077,4.5162,4.5746,175305,0
1990-05-16,4.5746,4.6077,4.5162,4.5494,217510,0
1990-05-17,4.5162,4.6077,4.5162,4.5162,212642,0
1990-05-18,4.5162,4.5494,4.4331,4.5494,185047,0
1990-05-21,4.491,4.699,4.491,4.6408,428521,0
1990-05-22,4.6658,4.699,4.6077,4.6658,290550,0
1990-05-23,4.6408,4.7238,4.6408,4.7238,523073,0
1990-05-24,4.7238,4.7238,4.6408,4.6658,418782,0
1990-05-25,4.6408,4.6658,4.6077,4.6077,244290,0
1990-05-29,4.6658,5.0151,4.6658,5.0151,310028,0
1990-05-30,5.0151,5.0151,4.8402,4.8986,1316811,0
1990-05-31,4.8986,5.0482,4.8986,4.9902,2507421,0
1990-06-01,4.9902,5.0151,4.8737,4.957,1117566,0
1990-06-04,4.9321,4.957,4.8737,4.8737,557969,0
1990-06-05,4.8737,4.8986,4.7238,4.8157,352232,0
1990-06-06,4.8737,4.957,4.7823,4.7823,4577399,0
1990-06-07,4.8157,4.8157,4.7572,4.8157,220348,0
1990-06-08,4.8157,4.8157,4.6408,4.699,139593,0
1990-06-11,4.699,4.7238,4.4331,4.491,928869,0
1990-06-12,4.4578,4.5746,4.4002,4.5494,249564,0
1990-06-13,4.4578,4.491,4.3747,4.491,335594,0
1990-06-14,4.4331,4.5162,4.4002,4.491,157043,0
1990-06-15,4.4002,4.4578,4.3747,4.4331,603421,0
1990-06-18,4.4331,4.4578,4.4002,4.4331,158261,0
1990-06-19,4.4331,4.4578,4.4002,4.4002,220753,0
1990-06-20,4.4331,4.4578,4.4002,4.4578,192754,0
1990-06-21,4.4578,4.491,4.4578,4.491,1022203,0
1990-06-22,4.491,4.5162,4.4331,4.4331,390781,0
1990-06-25,4.4578,4.491,4.4002,4.4002,710957,0
1990-06-26,4.4578,4.5162,4.4002,4.4002,255651,0
1990-06-27,4.4002,4.491,4.3747,4.4578,226843,0
1990-06-28,4.491,4.5746,4.4578,4.5162,329104,0
1990-06-29,4.5162,4.5746,3.9922,4.3165,2111362,0
1990-07-02,4.2583,4.2583,3.9922,4.1083,994609,0
1990-07-03,4.1083,4.2583,4.1083,4.225,679305,0
1990-07-05,4.1671,4.1671,4.0754,4.0754,161912,0
1990-07-06,4.0754,4.1417,4.0754,4.1417,152172,0
1990-07-09,4.1417,4.2003,4.1083,4.1417,523880,0
1990-07-10,4.1417,4.225,4.0754,4.2003,1581800,0
1990-07-11,4.1417,4.2583,4.1417,4.2583,452464,0
1990-07-12,4.2583,4.2833,4.1671,4.2583,883016,0
1990-07-13,4.225,4.2833,4.2003,4.2583,590031,0
1990-07-16,4.225,4.2833,4.2003,4.2583,686613,0
1990-07-17,4.225,4.2583,4.2003,4.2583,758433,0
1990-07-18,4.225,4.225,4.1083,4.1671,116869,0
1990-07-19,4.1417,4.1417,4.0171,4.0754,1150028,0
1990-07-20,4.0171,4.0171,3.8757,3.9338,1605739,0
1990-07-23,3.9338,3.9922,3.7843,3.9338,672001,0
1990-07-24,3.9588,3.9922,3.8757,3.9338,240637,0
1990-07-25,3.9338,4.0505,3.9006,4.0505,174900,0
1990-07-26,4.0171,4.0171,3.9338,3.9588,498320,0
1990-07-27,3.8425,4.0754,3.8425,4.0754,514552,0
1990-07-30,3.9922,4.0505,3.9588,4.0505,391190,0
1990-07-31,4.0505,4.0505,3.9922,4.0505,262956,0
1990-08-01,3.9922,4.1083,3.9338,4.0754,359536,0
1990-08-02,4.0171,4.0505,3.8757,3.9922,527939,0
1990-08-03,3.9588,3.9588,3.726,3.8425,436230,0
1990-08-06,3.7012,3.8425,3.6429,3.8425,800640,0
1990-08-07,3.7843,3.9006,3.7843,3.8757,772234,0
1990-08-08,3.8425,3.9006,3.8177,3.8425,191943,0
1990-08-09,3.8177,3.8425,3.7592,3.7843,137160,0
1990-08-10,3.7843,3.7843,3.668,3.7012,119303,0
1990-08-13,3.6429,3.7012,3.5762,3.6096,129451,0
1990-08-14,3.6429,3.726,3.5762,3.726,260523,0
1990-08-15,3.7592,3.7843,3.7012,3.726,414318,0
1990-08-16,3.668,3.668,3.5762,3.5762,237391,0
1990-08-17,3.518,3.518,3.3434,3.4349,1070090,0
1990-08-20,3.4016,3.5513,3.4016,3.5513,455712,0
1990-08-21,3.493,3.493,3.3434,3.4016,314086,0
1990-08-22,3.4016,3.4349,3.2604,3.2604,249972,0
1990-08-23,3.0856,3.144,3.0524,3.0524,404986,0
1990-08-24,3.1106,3.144,2.9609,3.0524,307187,0
1990-08-27,3.2269,3.4016,3.2021,3.4016,361158,0
1990-08-28,3.4349,3.493,3.4016,3.4349,348580,0
1990-08-29,3.4349,3.518,3.4349,3.4598,368869,0
1990-08-30,3.4349,3.4349,3.3766,3.4016,485741,0
1990-08-31,3.3766,3.4016,3.3766,3.4016,105099,0
1990-09-04,3.4016,3.4016,3.3187,3.3434,487767,0
1990-09-05,3.3766,3.4016,3.3434,3.3766,153392,0
1990-09-06,3.3766,3.3766,3.3434,3.3766,146901,0
1990-09-07,3.3434,3.4016,3.3187,3.4016,667130,0
1990-09-10,3.4349,3.4598,3.3766,3.3766,279187,0
1990-09-11,3.3434,3.3766,3.3187,3.3766,178147,0
1990-09-12,3.3766,3.4016,3.2269,3.2604,516578,0
1990-09-13,3.2604,3.3766,3.2604,3.3187,296638,0
1990-09-14,3.2853,3.3187,3.2853,3.3187,99827,0
1990-09-17,3.3187,3.3187,3.2853,3.3187,285682,0
1990-09-18,3.3187,3.3187,3.2604,3.3187,85217,0
1990-09-19,3.2853,3.3187,3.2021,3.2021,171246,0
1990-09-20,3.2021,3.2853,3.2021,3.2604,181394,0
1990-09-21,3.2269,3.2269,3.1689,3.2021,351825,0
1990-09-24,3.1689,3.1689,3.1106,3.1106,387537,0
1990-09-25,3.0524,3.2021,3.0193,3.144,515363,0
1990-09-26,3.1106,3.1689,3.0856,3.1106,111593,0
1990-09-27,3.1106,3.1689,3.0193,3.0193,319769,0
1990-09-28,2.9359,3.0193,2.8195,2.8444,413505,0
1990-10-01,2.8774,3.2269,2.8774,3.1689,499130,0
1990-10-02,3.144,3.2021,3.0193,3.1106,1152465,0
1990-10-03,3.0856,3.144,3.0856,3.0856,701621,0
1990-10-04,3.0524,3.1689,3.0524,3.144,280402,0
1990-10-05,3.0856,3.2021,2.994,3.2021,273915,0
1990-10-08,3.2269,3.2604,3.144,3.1689,68989,0
1990-10-09,3.1106,3.1106,2.9609,2.9609,113216,0
1990-10-10,2.9359,2.9359,2.8195,2.8774,512929,0
1990-10-11,2.8444,2.8444,2.7031,2.728,1053452,0
1990-10-12,2.8195,2.8774,2.67,2.67,1512408,0
1990-10-15,2.728,2.8774,2.6448,2.8195,453274,0
1990-10-16,2.7863,2.8195,2.728,2.728,1038032,0
1990-10-17,2.7031,2.7863,2.7031,2.7612,129451,0
1990-10-18,2.7863,2.8774,2.7863,2.8774,532405,0
1990-10-19,2.8774,2.8774,2.7863,2.8774,581103,0
1990-10-22,2.8444,2.9025,2.7863,2.8195,691882,0
1990-10-23,2.8444,2.8444,2.7863,2.8195,718263,0
1990-10-24,2.8195,2.9025,2.7863,2.8774,666723,0
1990-10-25,2.9025,2.994,2.8774,2.994,220348,0
1990-10-26,2.994,3.144,2.994,3.1106,908985,0
1990-10-29,3.1106,3.2269,3.1106,3.144,541738,0
1990-10-30,3.144,3.1689,3.0856,3.0856,341682,0
1990-10-31,2.994,3.1689,2.994,3.0524,374552,0
1990-11-01,3.1106,3.144,3.0524,3.144,290145,0
1990-11-02,3.144,3.2021,3.1106,3.1106,943888,0
1990-11-05,3.1689,3.1689,3.0856,3.1689,292985,0
1990-11-06,3.1689,3.2021,3.1106,3.144,796177,0
1990-11-07,3.144,3.2269,3.1106,3.2269,384288,0
1990-11-08,3.2604,3.2853,3.1689,3.2021,380229,0
1990-11-09,3.1689,3.3187,3.1689,3.2853,410670,0
1990-11-12,3.3187,3.3766,3.2853,3.3766,223999,0
1990-11-13,3.3434,3.4016,3.3187,3.3434,385912,0
1990-11-14,3.2853,3.5513,3.2853,3.518,581507,0
1990-11-15,3.518,3.5513,3.4349,3.4598,139593,0
1990-11-16,3.4598,3.518,3.4349,3.4598,520231,0
1990-11-19,3.518,3.5513,3.4598,3.518,523073,0
1990-11-20,3.4598,3.5513,3.4598,3.493,456115,0
1990-11-21,3.518,3.5513,3.493,3.5513,186666,0
1990-11-23,3.518,3.6096,3.518,3.5762,73449,0
1990-11-26,3.518,3.518,3.4016,3.493,549448,0
1990-11-27,3.518,3.6429,3.493,3.5513,136751,0
1990-11-28,3.6429,3.726,3.518,3.518,567711,0
1990-11-29,3.518,3.5762,3.518,3.518,170028,0
1990-11-30,3.493,3.6096,3.493,3.6096,323418,0
1990-12-03,3.6429,3.6429,3.493,3.518,313274,0
1990-12-04,3.4598,3.5513,3.4349,3.5513,149738,0
1990-12-05,3.4598,3.5513,3.4598,3.518,476812,0
1990-12-06,3.5513,3.6096,3.4349,3.4349,475596,0
1990-12-07,3.4349,3.5513,3.4349,3.493,152172,0
1990-12-10,3.493,3.6429,3.493,3.6096,267423,0
1990-12-11,3.6096,3.6429,3.493,3.518,204115,0
1990-12-12,3.5513,3.726,3.5513,3.7012,159072,0
1990-12-13,3.7012,3.7012,3.5513,3.5762,120521,0
1990-12-14,3.5513,3.5762,3.4016,3.518,995829,0
1990-12-17,3.4598,3.518,3.4016,3.4349,903305,0
1990-12-18,3.4016,3.6429,3.4016,3.6429,777916,0
1990-12-19,3.6096,3.668,3.5513,3.5513,624522,0
1990-12-20,3.518,3.6429,3.4598,3.6429,221969,0
1990-12-21,3.8425,3.8425,3.5762,3.6096,525913,0
1990-12-24,3.6429,3.6429,3.518,3.518,104694,0
1990-12-26,3.5762,3.6096,3.518,3.5762,139997,0
1990-12-27,3.5762,3.6429,3.5513,3.6429,189912,0
1990-12-28,3.6429,3.726,3.5762,3.6429,433390,0
1990-12-31,3.5762,3.668,3.5513,3.668,161102,0
1991-01-02,3.6096,3.668,3.5762,3.6429,401333,0
1991-01-03,3.6096,3.668,3.5762,3.6429,457331,0
1991-01-04,3.668,3.668,3.5513,3.6429,1037217,0
1991-01-07,3.6429,3.6429,3.5513,3.5513,713796,0
1991-01-08,3.5513,3.7012,3.5513,3.7012,274726,0
1991-01-09,3.7592,3.8757,3.668,3.7012,529161,0
1991-01-10,3.726,3.9922,3.726,3.9006,440696,0
1991-01-11,3.8757,3.9922,3.8757,3.9588,190318,0
1991-01-14,3.8425,3.9006,3.8177,3.8425,541332,0
1991-01-15,3.8757,3.9588,3.8757,3.9338,325450,0
1991-01-16,3.9006,4.1417,3.9006,4.1083,335594,0
1991-01-17,4.2833,4.3165,4.225,4.3165,666723,0
1991-01-18,4.225,4.491,4.225,4.491,758030,0
1991-01-21,4.4578,4.6077,4.4331,4.5746,666319,0
1991-01-22,4.5494,4.6077,4.4578,4.491,331535,0
1991-01-23,4.491,4.5494,4.4002,4.4578,707305,0
1991-01-24,4.4578,4.6077,4.4578,4.5162,534438,0
1991-01-25,4.491,4.5494,4.4002,4.4002,398086,0
1991-01-28,4.4002,4.491,4.3414,4.4578,199248,0
1991-01-29,4.4002,4.4002,4.225,4.225,291769,0
1991-01-30,4.225,4.491,4.225,4.491,238611,0
1991-01-31,4.4331,4.491,4.2003,4.4002,535652,0
1991-02-01,4.5162,4.7572,4.5162,4.699,768580,0
1991-02-04,4.7238,4.8986,4.699,4.8986,886259,0
1991-02-05,4.8986,4.957,4.7572,4.8986,387132,0
1991-02-06,4.8737,5.198,4.8157,5.1399,732872,0
1991-02-07,5.1399,5.2812,5.0482,5.2812,823365,0
1991-02-08,5.2812,5.3979,5.2231,5.3979,626957,0
1991-02-11,5.3979,5.8718,5.3979,5.8135,1746145,0
1991-02-12,5.7554,5.8385,5.6972,5.7554,1864640,0
1991-02-13,5.7554,5.8135,5.6972,5.7554,690667,0
1991-02-14,5.6972,5.7221,5.3979,5.5143,417161,0
1991-02-15,5.5143,5.6306,5.4891,5.6054,512929,0
1991-02-19,5.5143,5.6306,5.4891,5.5143,695539,0
1991-02-20,5.5143,5.664,5.5143,5.5477,1036000,0
1991-02-21,5.5477,5.5477,5.3393,5.3727,397681,0
1991-02-22,5.3979,5.431,5.2562,5.3393,796177,0
1991-02-25,5.3979,5.4558,5.3393,5.3727,555943,0
1991-02-26,5.3979,5.5143,5.3727,5.4891,495071,0
1991-02-27,5.5477,5.664,5.5477,5.6054,509682,0
1991-02-28,5.664,5.7554,5.5722,5.7221,2045222,0
1991-03-01,5.6972,5.7554,5.5477,5.6972,931304,0
1991-03-04,5.6972,5.7221,5.6054,5.6054,490206,0
1991-03-05,5.6054,5.664,5.5722,5.664,311246,0
1991-03-06,5.664,5.6972,5.5477,5.6054,350201,0
1991-03-07,5.664,5.664,5.5143,5.5143,326261,0
1991-03-08,5.5143,5.664,5.5143,5.5722,713796,0
1991-03-11,5.5722,5.6306,5.4891,5.4891,462204,0
1991-03-12,5.5143,5.7221,5.5143,5.6306,267016,0
1991-03-13,5.5722,5.664,5.5722,5.664,1188581,0
1991-03-14,5.6306,5.7221,5.6054,5.6054,387132,0
1991-03-15,5.664,5.664,5.5143,5.5143,473158,0
1991-03-18,5.5477,5.6306,5.5143,5.6306,180172,0
1991-03-19,5.664,5.664,5.6054,5.6306,430145,0
1991-03-20,5.664,5.7221,5.6054,5.6972,603015,0
1991-03-21,5.7221,5.7221,5.4891,5.5477,286089,0
1991-03-22,5.6054,5.6306,5.4891,5.4891,95769,0
1991-03-25,5.5477,5.6306,5.5143,5.5722,140403,0
1991-03-26,5.6054,5.664,5.6054,5.6306,622495,0
1991-03-27,5.7221,5.7554,5.664,5.664,1010436,0
1991-03-28,5.6972,5.7221,5.6054,5.7221,655364,0
1991-04-01,5.6972,5.7554,5.5477,5.7221,827016,0
1991-04-02,5.6972,5.7803,5.664,5.7554,1311131,0
1991-04-03,5.7221,5.7554,5.6972,5.7554,1372408,0
1991-04-04,5.7221,5.7554,5.664,5.664,934957,0
1991-04-05,5.6972,5.7221,5.6306,5.6972,516988,0
1991-04-08,5.6972,5.8135,5.6972,5.7221,454086,0
1991-04-09,5.7221,5.7221,5.5477,5.5722,770607,0
1991-04-10,5.5722,5.6306,5.5722,5.5722,648465,0
1991-04-11,5.6306,5.7803,5.6054,5.7221,411477,0
1991-04-12,5.7803,6.2545,5.7554,6.1629,1681624,0
1991-04-15,6.2212,6.2545,6.0133,6.1046,681334,0
1991-04-16,6.1046,6.3957,6.0133,6.3957,400930,0
1991-04-17,6.454,6.5454,6.3373,6.454,1231190,0
1991-04-18,6.3957,7.2774,6.3373,6.928,2028176,0
1991-04-19,6.8948,6.8948,6.6287,6.7199,1819599,0
1991-04-22,6.6619,6.6952,6.5706,6.6287,417970,0
1991-04-23,6.6036,6.6287,6.4289,6.5454,901681,0
1991-04-24,6.5454,6.6036,6.4872,6.6036,470724,0
1991-04-25,6.6036,6.6619,6.5454,6.6287,274321,0
1991-04-26,6.6619,6.6619,6.5454,6.5706,398897,0
1991-04-29,6.5454,6.6619,6.5454,6.5706,234551,0
1991-04-30,6.5123,6.6952,6.5123,6.6036,329506,0
1991-05-01,6.6619,6.6619,6.5454,6.5454,353451,0
1991-05-02,6.5706,6.5706,6.454,6.5123,357103,0
1991-05-03,6.5706,6.5706,6.3127,6.3708,2182785,0
1991-05-06,6.3127,6.3127,6.1629,6.2212,193566,0
1991-05-07,6.196,6.2212,6.1629,6.2212,704872,0
1991-05-08,6.2795,6.454,6.2795,6.4289,417161,0
1991-05-09,6.4289,6.5123,6.3957,6.5123,590031,0
1991-05-10,6.4872,6.4872,6.3957,6.4289,140403,0
1991-05-13,6.3957,6.3957,6.3127,6.3127,794552,0
1991-05-14,6.3373,6.3957,6.2795,6.2795,603015,0
1991-05-15,6.2795,6.3127,6.1046,6.196,142841,0
1991-05-16,6.1298,6.2212,6.1298,6.196,159479,0
1991-05-17,6.1629,6.2212,6.0465,6.2212,684577,0
1991-05-20,6.1629,6.3708,6.1629,6.3373,257276,0
1991-05-21,6.3957,6.6619,6.3708,6.6036,268231,0
1991-05-22,6.6287,6.8117,6.6287,6.7534,644407,0
1991-05-23,6.8699,6.9529,6.6952,6.7534,1504699,0
1991-05-24,6.8363,7.0693,6.8363,7.0443,1341161,0
1991-05-28,7.0443,7.1278,6.9529,7.1278,656989,0
1991-05-29,7.1028,7.1278,7.011,7.0443,527537,0
1991-05-30,7.0443,7.1278,7.0443,7.1028,699997,0
1991-05-31,7.0693,7.194,7.0693,7.194,849333,0
1991-06-03,7.1278,7.1278,6.9862,7.0693,9163313,0
1991-06-04,7.0443,7.0693,6.928,6.9862,771422,0
1991-06-05,6.9529,7.011,6.9529,6.9862,1255133,0
1991-06-06,7.011,7.011,6.928,6.928,638725,0
1991-06-07,6.8699,6.928,6.8363,6.8363,424467,0
1991-06-10,6.7785,6.8363,6.7534,6.8363,105099,0
1991-06-11,6.8117,7.011,6.8117,6.9862,724349,0
1991-06-12,6.9529,6.9529,6.7785,6.8117,268231,0
1991-06-13,6.8117,6.8699,6.7534,6.8117,102664,0
1991-06-14,6.8363,6.8948,6.7534,6.8363,195188,0
1991-06-17,6.8699,6.8948,6.8117,6.8117,569334,0
1991-06-18,6.8363,6.8363,6.6952,6.7199,157448,0
1991-06-19,6.7199,6.7199,6.6036,6.6619,395248,0
1991-06-20,6.6619,6.7199,6.6036,6.6619,1309914,0
1991-06-21,6.6952,6.7785,6.6619,6.6952,316927,0
1991-06-24,6.6619,6.6952,6.5123,6.5123,1236059,0
1991-06-25,6.5454,6.6287,6.5123,6.6287,287302,0
1991-06-26,6.6287,6.6619,6.6036,6.6287,724349,0
1991-06-27,6.6619,6.6619,6.5454,6.5706,1178436,0
1991-06-28,6.5706,6.5706,6.3957,6.5123,349798,0
1991-07-01,6.5706,6.6287,6.5454,6.6036,1140695,0
1991-07-02,6.6036,6.6287,6.5706,6.5706,505624,0
1991-07-03,6.5123,6.5454,6.454,6.454,175711,0
1991-07-05,6.3957,6.454,6.3957,6.454,223593,0
1991-07-08,6.4289,6.454,6.3127,6.454,347363,0
1991-07-09,6.4289,6.5123,6.4289,6.4872,393215,0
1991-07-10,6.4872,6.7534,6.4289,6.6952,1441394,0
1991-07-11,6.6287,6.8699,6.6287,6.8363,2067944,0
1991-07-12,6.8948,7.011,6.8948,6.9862,335594,0
1991-07-15,7.011,7.011,6.928,6.928,751132,0
1991-07-16,6.9529,7.011,6.9529,6.9862,793740,0
1991-07-17,6.9529,7.0443,6.9529,7.011,812813,0
1991-07-18,7.011,7.011,6.928,6.928,106726,0
1991-07-19,6.8948,6.928,6.7534,6.8117,504000,0
1991-07-22,6.7785,6.8363,6.7199,6.7785,442722,0
1991-07-23,6.7785,6.8117,6.5706,6.5706,266609,0
1991-07-24,6.6036,6.6287,6.4872,6.5123,512929,0
1991-07-25,6.5454,6.6287,6.5123,6.6287,313274,0
1991-07-26,6.6287,6.6952,6.6287,6.6619,187477,0
1991-07-29,6.6619,6.6619,6.6287,6.6287,330724,0
1991-07-30,6.6619,6.7785,6.6287,6.7785,146489,0
1991-07-31,6.7534,6.7785,6.6036,6.6952,555943,0
1991-08-01,6.6619,6.6952,6.6036,6.6952,357103,0
1991-08-02,6.7199,6.7534,6.6619,6.7199,218726,0
1991-08-05,6.6619,6.6952,6.6036,6.6036,148926,0
1991-08-06,6.6036,6.7534,6.5706,6.6619,330318,0
1991-08-07,6.6287,6.6287,6.4872,6.5123,125389,0
1991-08-08,6.5123,6.5706,6.454,6.454,230087,0
1991-08-09,6.5123,6.5454,6.4289,6.454,174492,0
1991-08-12,6.454,6.4872,6.2545,6.3708,199654,0
1991-08-13,6.3957,6.5123,6.3373,6.4289,296638,0
1991-08-14,6.4289,6.454,6.2795,6.2795,218726,0
1991-08-15,6.3127,6.3957,6.3127,6.3373,376172,0
1991-08-16,6.3957,6.3957,6.0714,6.2212,307187,0
1991-08-19,6.0465,6.0714,5.7554,5.8718,684175,0
1991-08-20,5.9301,5.9882,5.7554,5.8135,958897,0
1991-08-21,5.8966,6.1629,5.8966,6.1298,1212120,0
1991-08-22,6.1298,6.3708,6.1298,6.3373,701218,0
1991-08-23,6.3373,6.3957,6.2212,6.2545,518202,0
1991-08-26,6.2795,6.2795,6.196,6.2795,196404,0
1991-08-27,6.2545,6.2795,6.0714,6.196,598551,0
1991-08-28,6.1298,6.4289,6.0714,6.4289,1174382,0
1991-08-29,6.4289,6.454,6.3373,6.3373,956061,0
1991-08-30,6.3708,6.3957,6.3127,6.3373,322205,0
1991-09-03,6.3957,6.3957,6.2795,6.2795,698375,0
1991-09-04,6.3127,6.3708,6.2795,6.3708,370490,0
1991-09-05,6.3957,6.3957,6.1629,6.2212,1199538,0
1991-09-06,6.2795,6.2795,6.0714,6.1629,1055071,0
1991-09-09,6.1298,6.1298,5.9301,5.9301,684577,0
1991-09-10,5.8966,5.9551,5.8385,5.8718,479651,0
1991-09-11,5.8718,5.9301,5.8135,5.8966,2140987,0
1991-09-12,5.9551,6.2212,5.9551,6.196,569334,0
1991-09-13,6.3127,6.454,6.2795,6.4289,1667828,0
1991-09-16,6.3708,6.3957,6.196,6.3708,823365,0
1991-09-17,6.3373,6.4289,6.3373,6.3373,366027,0
1991-09-18,6.3708,6.5123,6.3373,6.4872,637916,0
1991-09-19,6.4289,6.7199,6.4289,6.7199,928869,0
1991-09-20,6.8117,6.928,6.7199,6.928,1208870,0
1991-09-23,6.928,7.1028,6.928,6.928,727999,0
1991-09-24,6.928,7.0443,6.8948,7.011,835130,0
1991-09-25,7.011,7.011,6.928,6.9862,663887,0
1991-09-26,6.9862,6.9862,6.8948,6.928,678494,0
1991-09-27,6.928,7.0693,6.928,6.928,629393,0
1991-09-30,6.928,6.9529,6.8117,6.8699,336813,0
1991-10-01,6.928,7.0443,6.928,7.0443,297450,0
1991-10-02,7.0443,7.1028,6.9862,7.0443,500348,0
1991-10-03,7.0443,7.0443,7.011,7.0443,79939,0
1991-10-04,7.0443,7.0443,6.9529,7.011,131074,0
1991-10-07,6.9862,7.011,6.9529,6.9529,150550,0
1991-10-08,6.928,6.9529,6.8699,6.9529,232519,0
1991-10-09,6.9529,7.011,6.8948,6.8948,197624,0
1991-10-10,6.8948,6.8948,6.7785,6.8363,231306,0
1991-10-11,6.8948,6.8948,6.6952,6.7199,391190,0
1991-10-14,6.7534,6.8699,6.7534,6.8117,432988,0
1991-10-15,6.8117,6.8699,6.7785,6.8699,276752,0
1991-10-16,6.8363,7.1028,6.8117,7.1028,493450,0
1991-10-17,7.0443,7.0443,6.928,6.9529,347363,0
1991-10-18,6.9862,7.1028,6.8948,7.1028,928466,0
1991-10-21,7.1608,7.1608,7.0443,7.0443,438671,0
1991-10-22,7.0693,7.0693,6.9529,6.9862,568927,0
1991-10-23,7.3939,8.0092,7.3687,7.8678,3756464,0
1991-10-24,7.8678,7.926,7.7181,7.8345,1606959,0
1991-10-25,7.9841,8.0425,7.8929,7.9841,673624,0
1991-10-28,7.9841,8.4253,7.8678,8.3333,2175075,0
1991-10-29,8.3333,8.3333,8.1839,8.3333,819304,0
1991-10-30,8.3333,8.5664,8.3086,8.5083,2056179,0
1991-10-31,8.4498,8.5083,8.367,8.4253,833510,0
1991-11-01,8.3918,8.3918,8.0092,8.2174,1037217,0
1991-11-04,8.2174,8.2174,8.0092,8.1257,708118,0
1991-11-05,8.1007,8.1839,8.1007,8.1007,519421,0
1991-11-06,8.1257,8.5083,8.1257,8.4498,1219016,0
1991-11-07,8.4253,8.4253,8.2174,8.2754,486148,0
1991-11-08,8.2754,8.3086,8.1589,8.1589,975131,0
1991-11-11,8.1589,8.2754,8.1257,8.2754,479651,0
1991-11-12,8.3333,8.5664,8.3333,8.5083,604640,0
1991-11-13,8.5415,8.5664,8.4498,8.5664,254841,0
1991-11-14,8.5415,8.5415,8.3333,8.4498,510492,0
1991-11-15,8.4253,8.4253,8.1589,8.1589,1234841,0
1991-11-18,8.1589,8.1589,8.0092,8.1007,639536,0
1991-11-19,8.0425,8.0425,7.8345,7.9841,772637,0
1991-11-20,8.0425,8.1589,7.8678,7.926,1189393,0
1991-11-21,7.8929,8.0672,7.8929,8.0092,493450,0
1991-11-22,7.9509,8.0672,7.8929,7.926,578261,0
1991-11-25,7.926,8.0672,7.8929,8.0425,576231,0
1991-11-26,8.1007,8.5083,8.1007,8.4498,1258784,0
1991-11-27,8.4253,8.5664,8.367,8.4253,1371597,0
1991-11-29,8.3918,8.4253,8.3333,8.3333,35710,0
1991-12-02,8.2174,8.3918,8.2174,8.3918,1903597,0
1991-12-03,8.3918,8.3918,8.0425,8.2506,1437337,0
1991-12-04,8.2506,8.2506,8.1257,8.2174,859886,0
1991-12-05,8.1839,8.1839,8.0672,8.1839,188696,0
1991-12-06,8.1257,8.1839,8.1257,8.1589,249972,0
1991-12-09,8.1007,8.5995,8.1007,8.4253,1223886,0
1991-12-10,8.3918,8.5415,8.3918,8.3918,893969,0
1991-12-11,8.4253,8.5083,8.3918,8.4498,579479,0
1991-12-12,8.5083,8.6825,8.483,8.5664,974725,0
1991-12-13,8.6825,8.6825,8.6247,8.6825,536870,0
1991-12-16,8.7492,8.8324,8.7492,8.7492,475596,0
1991-12-17,8.7492,8.8073,8.3333,8.4498,676872,0
1991-12-18,8.5083,8.5415,8.3333,8.5083,447188,0
1991-12-19,8.5083,8.6825,8.5083,8.6579,123770,0
1991-12-20,8.8905,8.8905,8.5995,8.5995,888697,0
1991-12-23,8.6579,8.8324,8.6579,8.7743,671592,0
1991-12-24,8.7743,8.9482,8.7492,8.8073,1327770,0
1991-12-26,8.8324,8.8659,8.6247,8.8073,947943,0
1991-12-27,8.8324,9.0398,8.8073,9.0398,458552,0
1991-12-30,8.9822,9.3056,8.9822,9.2716,1752234,0
1991-12-31,9.3899,9.596,9.3899,9.508,1369162,0
1992-01-02,9.4205,9.483,9.1573,9.3056,398086,0
1992-01-03,9.3056,9.3899,9.1573,9.2169,504000,0
1992-01-06,9.1815,9.1815,8.7492,8.7492,1203597,0
1992-01-07,8.7492,9.1573,8.7492,8.9822,1291656,0
1992-01-08,8.9822,9.483,8.9482,9.4473,1020173,0
1992-01-09,9.483,9.623,9.483,9.596,903305,0
1992-01-10,9.539,9.565,9.4205,9.539,205741,0
1992-01-13,9.508,9.539,9.4473,9.483,243073,0
1992-01-14,9.539,9.807,9.508,9.807,518202,0
1992-01-15,9.747,9.947,9.714,9.919,600581,0
1992-01-16,9.919,9.947,9.623,9.747,332754,0
1992-01-17,9.681,9.77,9.565,9.747,406609,0
1992-01-20,9.747,9.747,9.539,9.596,111593,0
1992-01-21,9.596,9.596,9.4205,9.483,177737,0
1992-01-22,9.483,9.539,9.2716,9.3056,818088,0
1992-01-23,9.3683,9.508,9.3683,9.3899,627367,0
1992-01-24,9.332,9.4205,9.3056,9.3899,303942,0
1992-01-27,9.3683,9.4205,9.2716,9.3683,355481,0
1992-01-28,9.3899,9.4205,9.2716,9.4205,345334,0
1992-01-29,9.3683,9.4473,9.2169,9.332,323826,0
1992-01-30,9.2716,9.3683,9.2491,9.3683,191132,0
1992-01-31,9.332,9.3899,9.2716,9.3056,260116,0
1992-02-03,9.332,9.332,9.1815,9.2169,497103,0
1992-02-04,9.332,9.623,9.332,9.623,774263,0
1992-02-05,9.681,9.866,9.539,9.539,1247830,0
1992-02-06,9.565,9.747,9.508,9.747,836348,0
1992-02-07,9.807,9.947,9.747,9.807,723537,0
1992-02-10,9.919,9.919,9.714,9.747,1059947,0
1992-02-11,9.77,9.831,9.714,9.807,1043304,0
1992-02-12,9.77,9.77,9.539,9.681,783592,0
1992-02-13,9.596,9.657,9.3899,9.483,861101,0
1992-02-14,9.4473,9.483,9.3899,9.3899,176115,0
1992-02-18,9.3899,9.3899,8.5664,8.8073,862319,0
1992-02-19,8.8073,8.8659,8.5995,8.6825,2110151,0
1992-02-20,8.6825,8.9243,8.6825,8.8659,1085507,0
1992-02-21,8.8324,8.8324,8.5995,8.6247,1286380,0
1992-02-24,8.5664,8.5995,8.4498,8.4498,1406898,0
1992-02-25,8.3918,8.5083,8.367,8.4498,912234,0
1992-02-26,8.483,8.7743,8.483,8.7164,510085,0
1992-02-27,8.7492,8.8905,8.6825,8.8073,278376,0
1992-02-28,8.8659,9.1236,8.8324,9.1236,373739,0
1992-03-02,9.0982,9.0982,8.9822,9.0398,267829,0
1992-03-03,9.0982,9.1573,8.9243,8.9482,264580,0
1992-03-04,8.9243,8.9243,8.6825,8.7743,316115,0
1992-03-05,8.7164,8.7164,8.5995,8.6247,394032,0
1992-03-06,8.6825,8.7164,8.5083,8.5664,275938,0
1992-03-09,8.5664,8.6825,8.5415,8.6825,389162,0
1992-03-10,8.6825,9.0982,8.6825,8.8905,497506,0
1992-03-11,8.9243,8.9482,8.8073,8.8073,200464,0
1992-03-12,8.8659,8.8659,8.8073,8.8073,179766,0
1992-03-13,8.8659,8.9243,8.8324,8.8324,303942,0
1992-03-16,8.8073,8.9243,8.8073,8.9243,215074,0
1992-03-17,8.8905,9.1987,8.8905,9.1152,253489,0
1992-03-18,9.0657,9.2491,9.0657,9.1987,414996,0
1992-03-19,9.1987,9.3762,9.1987,9.288,221563,0
1992-03-20,9.1573,9.1987,9.0657,9.1987,298126,0
1992-03-23,9.2491,9.2491,8.9822,9.1152,390377,0
1992-03-24,9.1152,9.1152,8.7164,8.7576,301103,0
1992-03-25,8.7164,8.7576,8.6247,8.7164,818357,0
1992-03-26,8.7164,8.8492,8.5415,8.6247,740173,0
1992-03-27,8.5415,8.5415,8.367,8.4498,390918,0
1992-03-30,8.4085,8.5415,8.367,8.5,109563,0
1992-03-31,8.4085,8.4085,8.2337,8.367,267557,0
1992-04-01,8.2754,8.5415,8.1423,8.5415,1281239,0
1992-04-02,8.5415,8.7576,8.367,8.4085,1155173,0
1992-04-03,8.4498,8.5415,8.367,8.4498,989873,0
1992-04-06,8.5,8.8073,8.5,8.8073,386322,0
1992-04-07,8.6745,9.0247,8.583,8.8073,739093,0
1992-04-08,8.6745,8.8073,8.583,8.6745,257008,0
1992-04-09,8.6745,8.8492,8.5415,8.7164,495614,0
1992-04-10,8.7164,9.0657,8.7164,9.0657,684175,0
1992-04-13,9.0657,9.1152,8.9822,9.1152,256464,0
1992-04-14,9.1152,9.596,9.1152,9.4651,936310,0
1992-04-15,9.508,9.556,9.4205,9.556,276484,0
1992-04-16,9.4651,9.508,9.3762,9.4651,442858,0
1992-04-20,9.4205,9.4651,9.1987,9.288,458552,0
1992-04-21,9.1987,9.2491,8.8905,8.9323,405796,0
1992-04-22,8.8905,8.9822,8.7164,8.7576,362513,0
1992-04-23,8.7576,9.1152,8.7576,9.0247,927922,0
1992-04-24,9.0247,9.0657,8.9323,9.0657,312464,0
1992-04-27,9.0247,9.0657,8.8492,9.0657,124715,0
1992-04-28,9.0657,9.1152,8.9323,8.9822,687960,0
1992-04-29,9.0657,9.1573,9.0657,9.1152,298126,0
1992-04-30,9.1573,9.1987,9.0657,9.0657,537820,0
1992-05-01,9.1152,9.1573,8.8073,8.9822,1343191,0
1992-05-04,8.9822,9.1573,8.9822,9.1152,392270,0
1992-05-05,9.1573,9.1573,9.0657,9.1152,300562,0
1992-05-06,9.1152,9.1573,8.9822,9.0657,259711,0
1992-05-07,9.0657,9.1152,9.0247,9.1152,347631,0
1992-05-08,9.1152,9.1152,8.9822,9.0247,293798,0
1992-05-11,9.1573,9.288,9.1152,9.1987,1249586,0
1992-05-12,9.1987,9.288,9.1573,9.1987,522129,0
1992-05-13,9.1987,9.596,9.1987,9.556,526185,0
1992-05-14,9.508,9.681,9.332,9.639,570823,0
1992-05-15,9.508,9.639,9.508,9.596,484254,0
1992-05-18,9.681,9.947,9.681,9.947,761275,0
1992-05-19,9.904,9.947,9.681,9.681,633041,0
1992-05-20,9.681,9.815,9.681,9.681,845141,0
1992-05-21,9.681,9.731,9.639,9.639,603825,0
1992-05-22,9.639,9.731,9.596,9.681,274861,0
1992-05-26,9.681,9.77,9.639,9.731,197761,0
1992-05-27,9.731,9.904,9.731,9.866,407963,0
1992-05-28,10.038,10.214,9.989,10.214,666050,0
1992-05-29,10.305,10.388,10.253,10.388,367925,0
1992-06-01,10.305,10.388,10.172,10.172,304618,0
1992-06-02,10.172,10.172,9.947,10.081,717453,0
1992-06-03,10.305,10.305,10.12,10.12,359267,0
1992-06-04,10.12,10.172,10.038,10.038,578668,0
1992-06-05,10.038,10.12,9.866,9.989,559190,0
1992-06-08,9.904,10.214,9.904,9.989,342224,0
1992-06-09,10.081,10.12,9.866,9.866,366300,0
1992-06-10,9.904,9.947,9.815,9.815,344931,0
1992-06-11,9.866,10.081,9.815,10.081,475596,0
1992-06-12,10.214,10.388,10.081,10.388,337353,0
1992-06-15,10.388,10.48,10.172,10.172,726920,0
1992-06-16,10.12,10.214,9.989,9.989,292173,0
1992-06-17,9.947,9.947,9.3762,9.3762,800506,0
1992-06-18,9.332,9.596,9.288,9.556,770746,0
1992-06-19,9.556,10.081,9.556,10.038,634128,0
1992-06-22,10.081,10.081,9.866,9.866,412291,0
1992-06-23,9.904,10.081,9.904,9.989,489663,0
1992-06-24,9.989,10.038,9.866,9.989,412562,0
1992-06-25,9.989,9.989,9.815,9.904,678494,0
1992-06-26,9.866,9.866,9.681,9.815,626553,0
1992-06-29,9.77,10.038,9.77,9.989,324908,0
1992-06-30,9.947,10.214,9.866,9.947,762631,0
1992-07-01,9.947,10.305,9.947,10.253,630066,0
1992-07-02,10.305,10.388,10.214,10.305,477219,0
1992-07-06,10.214,10.253,9.947,10.038,638995,0
1992-07-07,10.12,10.172,9.508,9.639,735033,0
1992-07-08,9.596,9.731,9.556,9.731,1078338,0
1992-07-09,9.731,9.989,9.731,9.989,506704,0
1992-07-10,10.038,10.12,9.77,9.815,356020,0
1992-07-13,9.866,9.866,9.508,9.508,683634,0
1992-07-14,9.508,9.508,9.332,9.4651,946591,0
1992-07-15,9.4651,9.731,9.3762,9.639,702297,0
1992-07-16,9.731,10.388,9.731,10.347,952002,0
1992-07-17,10.388,10.388,10.038,10.172,673354,0
1992-07-20,10.081,10.305,9.904,10.214,473971,0
1992-07-21,10.214,10.347,10.038,10.038,311113,0
1992-07-22,10.038,10.12,9.947,10.038,353046,0
1992-07-23,10.12,10.214,10.081,10.172,458010,0
1992-07-24,10.081,10.564,10.081,10.522,770746,0
1992-07-27,10.48,10.654,10.48,10.612,513739,0
1992-07-28,10.564,10.654,10.564,10.612,320852,0
1992-07-29,10.654,11.002,10.654,10.919,1275016,0
1992-07-30,10.919,11.002,10.654,10.696,364137,0
1992-07-31,10.788,10.871,10.696,10.871,294067,0
1992-08-03,10.871,11.178,10.788,11.095,432308,0
1992-08-04,11.054,11.095,10.919,11.002,333565,0
1992-08-05,10.919,10.962,10.871,10.919,407693,0
1992-08-06,10.919,10.962,10.829,10.919,729082,0
1992-08-07,10.919,11.095,10.919,11.054,537277,0
1992-08-10,11.002,11.002,10.788,10.788,305432,0
1992-08-11,10.829,10.829,10.696,10.829,145545,0
1992-08-12,10.829,10.871,10.612,10.737,240771,0
1992-08-13,10.829,11.002,10.737,10.737,273780,0
1992-08-14,10.829,10.871,10.788,10.871,191806,0
1992-08-17,10.871,10.919,10.788,10.788,148793,0
1992-08-18,10.871,10.871,10.48,10.48,384156,0
1992-08-19,10.522,10.871,10.522,10.788,461256,0
1992-08-20,10.829,11.002,10.829,10.919,499130,0
1992-08-21,11.002,11.095,10.871,10.919,623305,0
1992-08-24,10.737,10.737,10.48,10.522,797798,0
1992-08-25,10.522,10.612,10.48,10.48,223730,0
1992-08-26,10.48,10.654,10.428,10.522,274861,0
1992-08-27,10.612,10.737,10.612,10.654,570281,0
1992-08-28,10.696,10.696,10.612,10.654,77374,0
1992-08-31,10.654,10.696,10.522,10.522,402010,0
1992-09-01,10.522,10.788,10.522,10.654,469374,0
1992-09-02,10.737,10.788,10.654,10.788,216965,0
1992-09-03,10.696,10.829,10.696,10.829,474784,0
1992-09-04,10.788,11.095,10.737,11.054,401199,0
1992-09-08,10.919,11.095,10.871,11.054,178823,0
1992-09-09,11.054,11.269,11.054,11.269,536464,0
1992-09-10,11.269,11.575,11.23,11.538,548907,0
1992-09-11,11.618,11.713,11.575,11.618,464774,0
1992-09-14,11.669,11.845,11.669,11.845,301641,0
1992-09-15,11.886,11.977,11.801,11.977,432308,0
1992-09-16,11.926,12.11,11.886,12.061,444755,0
1992-09-17,11.977,12.061,11.751,11.801,851365,0
1992-09-18,11.801,11.886,11.713,11.845,527537,0
1992-09-21,11.845,11.886,11.713,11.801,187477,0
1992-09-22,11.801,11.845,11.669,11.669,291905,0
1992-09-23,11.713,11.713,11.538,11.618,381180,0
1992-09-24,11.713,11.801,11.669,11.751,282166,0
1992-09-25,11.801,11.845,11.618,11.618,408774,0
1992-09-28,11.538,11.669,11.538,11.669,263766,0
1992-09-29,11.669,11.713,11.618,11.713,340870,0
1992-09-30,11.713,12.11,11.713,11.977,610319,0
1992-10-01,11.977,12.018,11.845,11.926,480734,0
1992-10-02,11.886,11.926,11.713,11.751,485335,0
1992-10-05,11.669,11.669,11.095,11.312,484525,0
1992-10-06,11.404,11.485,11.312,11.362,375499,0
1992-10-07,11.443,11.751,11.404,11.443,394166,0
1992-10-08,11.404,11.443,11.23,11.269,620871,0
1992-10-09,11.178,11.269,11.095,11.135,545666,0
1992-10-12,11.178,11.362,11.178,11.269,171516,0
1992-10-13,11.269,11.538,11.178,11.538,550531,0
1992-10-14,11.538,11.538,11.312,11.312,406070,0
1992-10-15,11.312,11.404,11.135,11.23,910880,0
1992-10-16,11.178,11.538,11.095,11.538,660908,0
1992-10-19,11.538,12.061,11.538,11.751,798338,0
1992-10-20,11.977,12.417,11.977,12.233,1533646,0
1992-10-21,12.285,12.326,12.061,12.326,490206,0
1992-10-22,11.977,12.018,11.801,12.018,1123248,0
1992-10-23,11.926,11.926,11.538,11.538,1099441,0
1992-10-26,11.575,11.801,11.485,11.801,601930,0
1992-10-27,11.886,12.018,11.751,11.801,612215,0
1992-10-28,11.845,11.886,11.713,11.845,290281,0
1992-10-29,11.845,12.194,11.713,11.977,814304,0
1992-10-30,12.061,12.11,11.801,11.886,707709,0
1992-11-02,11.926,11.977,11.801,11.886,712582,0
1992-11-03,11.886,11.977,11.886,11.886,383073,0
1992-11-04,11.886,11.926,11.751,11.801,227516,0
1992-11-05,11.751,11.926,11.538,11.538,671733,0
1992-11-06,11.575,11.575,11.404,11.404,687420,0
1992-11-09,11.404,11.443,11.362,11.443,767500,0
1992-11-10,11.443,11.575,11.404,11.538,413642,0
1992-11-11,11.538,11.977,11.538,11.886,836485,0
1992-11-12,11.886,12.061,11.801,12.061,801585,0
1992-11-13,11.977,12.233,11.886,12.233,401735,0
1992-11-16,12.233,12.233,11.977,12.061,308406,0
1992-11-17,12.11,12.11,11.845,11.926,215886,0
1992-11-18,12.11,12.11,11.801,11.801,396058,0
1992-11-19,11.845,11.886,11.713,11.801,759653,0
1992-11-20,11.801,11.886,11.669,11.886,434473,0
1992-11-23,11.977,12.11,11.886,11.977,300018,0
1992-11-24,12.061,12.326,12.061,12.11,524017,0
1992-11-25,12.151,12.368,12.151,12.326,952543,0
1992-11-27,12.417,12.46,12.285,12.417,295147,0
1992-11-30,12.46,12.542,12.46,12.5,325721,0
1992-12-01,12.5,12.542,12.417,12.5,551884,0
1992-12-02,12.542,12.542,12.417,12.5,232930,0
1992-12-03,12.5,12.634,12.5,12.59,297585,0
1992-12-04,12.542,12.542,12.368,12.46,234551,0
1992-12-07,12.5,12.5,12.417,12.5,418510,0
1992-12-08,12.46,12.46,11.977,12.018,796177,0
1992-12-09,12.018,12.018,11.713,11.801,870303,0
1992-12-10,11.801,11.801,11.575,11.618,897894,0
1992-12-11,11.575,11.575,11.312,11.362,1992197,0
1992-12-14,11.362,11.618,11.362,11.618,1562051,0
1992-12-15,11.618,11.669,11.538,11.538,1057506,0
1992-12-16,11.538,11.618,11.538,11.575,523206,0
1992-12-17,11.575,11.713,11.575,11.618,725566,0
1992-12-18,11.713,11.713,11.575,11.713,1204950,0
1992-12-21,11.713,11.713,11.538,11.669,796177,0
1992-12-22,11.575,11.713,11.404,11.485,600040,0
1992-12-23,11.362,11.485,11.362,11.443,854611,0
1992-12-24,11.404,11.575,11.404,11.575,207767,0
1992-12-28,11.575,11.713,11.575,11.713,463153,0
1992-12-29,11.713,11.713,11.618,11.713,365485,0
1992-12-30,11.618,11.713,11.618,11.713,248618,0
1992-12-31,11.669,11.713,11.485,11.485,291632,0
1993-01-04,11.485,11.538,11.404,11.443,649816,0
1993-01-05,11.362,11.538,11.362,11.485,522671,0
1993-01-06,11.404,11.575,11.404,11.575,661989,0
1993-01-07,11.443,11.485,11.404,11.443,914939,0
1993-01-08,11.404,11.443,11.002,11.002,866512,0
1993-01-11,11.054,11.178,11.002,11.054,661451,0
1993-01-12,11.095,11.178,10.962,11.054,384694,0
1993-01-13,11.135,11.485,11.095,11.443,760466,0
1993-01-14,11.538,11.538,11.443,11.485,367650,0
1993-01-15,11.618,11.618,11.538,11.538,437177,0
1993-01-18,11.575,11.845,11.538,11.801,405525,0
1993-01-19,11.886,12.151,11.845,12.151,752892,0
1993-01-20,12.285,12.285,12.018,12.061,665778,0
1993-01-21,12.151,12.194,12.11,12.11,374688,0
1993-01-22,12.194,12.194,12.151,12.151,351419,0
1993-01-25,12.151,12.194,11.977,12.151,299749,0
1993-01-26,12.151,12.233,12.061,12.151,304078,0
1993-01-27,12.151,12.194,11.926,11.977,623305,0
1993-01-28,12.018,12.11,11.845,11.886,161778,0
1993-01-29,11.926,12.018,11.886,11.977,80616,0
1993-02-01,11.977,12.061,11.926,11.977,191806,0
1993-02-02,11.926,11.977,11.845,11.845,287845,0
1993-02-03,11.926,12.061,11.926,11.926,702571,0
1993-02-04,11.926,11.926,11.443,11.538,1226047,0
1993-02-05,11.538,11.801,11.538,11.751,1477103,0
1993-02-08,11.977,12.018,11.538,11.538,587052,0
1993-02-09,11.443,11.713,11.312,11.443,1254996,0
1993-02-10,11.443,11.485,11.135,11.362,1790650,0
1993-02-11,11.443,11.443,11.135,11.178,1321548,0
1993-02-12,11.178,11.23,11.054,11.095,774531,0
1993-02-16,11.135,11.178,10.214,10.388,2102843,0
1993-02-17,10.48,10.612,10.081,10.253,2491326,0
1993-02-18,10.305,10.564,10.253,10.564,1154629,0
1993-02-19,10.522,10.564,10.214,10.347,804021,0
1993-02-22,10.305,10.305,10.081,10.172,957954,0
1993-02-23,10.172,10.214,9.904,10.214,1469527,0
1993-02-24,10.214,10.612,10.214,10.522,1304504,0
1993-02-25,10.522,10.564,10.388,10.564,595440,0
1993-02-26,10.564,10.737,10.522,10.737,600581,0
1993-03-01,10.737,11.095,10.696,10.871,1357526,0
1993-03-02,10.871,11.054,10.654,11.002,1193858,0
1993-03-03,11.054,11.23,10.962,11.23,567846,0
1993-03-04,11.23,11.23,11.054,11.095,773448,0
1993-03-05,11.002,11.095,10.962,11.054,940638,0
1993-03-08,11.054,11.269,11.002,11.178,789141,0
1993-03-09,11.178,11.178,10.962,11.095,716910,0
1993-03-10,11.095,11.23,11.054,11.23,720425,0
1993-03-11,11.23,11.312,11.178,11.269,506704,0
1993-03-12,11.23,11.269,11.095,11.269,339246,0
1993-03-15,11.404,11.485,11.362,11.362,404986,0
1993-03-16,11.404,11.404,11.23,11.312,294340,0
1993-03-17,11.404,11.404,11.23,11.269,343845,0
1993-03-18,11.269,11.269,11.095,11.269,762358,0
1993-03-19,11.135,11.135,10.962,10.962,576501,0
1993-03-22,10.919,10.919,10.564,10.737,924406,0
1993-03-23,10.737,10.737,10.522,10.522,1642937,0
1993-03-24,10.522,10.788,10.522,10.788,1164639,0
1993-03-25,10.788,10.919,10.788,10.871,708521,0
1993-03-26,10.829,10.829,10.612,10.737,741797,0
1993-03-29,10.737,10.871,10.696,10.829,1490359,0
1993-03-30,10.737,10.829,10.522,10.829,1114050,0
1993-03-31,10.829,11.002,10.737,10.919,1190340,0
1993-04-01,10.919,11.002,10.871,10.919,691477,0
1993-04-02,10.829,10.871,10.737,10.829,360349,0
1993-04-05,10.829,11.002,10.788,10.871,215074,0
1993-04-06,10.919,10.962,10.788,10.829,160155,0
1993-04-07,10.871,10.919,10.696,10.871,272426,0
1993-04-08,10.962,11.135,10.919,11.135,470995,0
1993-04-12,11.178,11.485,11.178,11.485,1915095,0
1993-04-13,11.485,11.538,11.443,11.485,372524,0
1993-04-14,11.538,11.575,11.443,11.538,733141,0
1993-04-15,11.669,11.713,11.312,11.538,1836369,0
1993-04-16,11.538,11.575,11.443,11.443,811593,0
1993-04-19,11.362,11.404,11.178,11.23,742340,0
1993-04-20,11.135,11.178,10.871,11.054,1327498,0
1993-04-21,11.095,11.312,11.054,11.23,1229297,0
1993-04-22,11.178,11.178,11.054,11.135,414728,0
1993-04-23,11.135,11.135,11.002,11.095,946591,0
1993-04-26,11.135,11.269,11.095,11.23,786980,0
1993-04-27,11.23,11.23,11.054,11.178,725026,0
1993-04-28,11.23,11.362,11.23,11.269,946591,0
1993-04-29,11.269,11.362,11.23,11.312,723938,0
1993-04-30,11.404,11.575,11.312,11.575,414455,0
1993-05-03,11.538,11.538,11.404,11.538,330589,0
1993-05-04,11.575,11.713,11.575,11.669,915479,0
1993-05-05,11.713,12.11,11.669,12.11,748293,0
1993-05-06,12.018,12.018,11.886,12.018,371440,0
1993-05-07,11.977,12.018,11.801,11.845,241041,0
1993-05-10,11.845,11.977,11.845,11.845,165293,0
1993-05-11,11.845,11.977,11.751,11.977,498590,0
1993-05-12,11.926,12.194,11.926,12.151,368195,0
1993-05-13,12.061,12.11,11.926,11.977,427169,0
1993-05-14,11.977,12.061,11.886,12.018,255651,0
1993-05-17,11.977,12.285,11.977,12.285,980950,0
1993-05-18,12.194,12.5,12.194,12.417,635478,0
1993-05-19,12.417,12.766,12.326,12.634,1317760,0
1993-05-20,12.675,12.858,12.675,12.766,1266356,0
1993-05-21,12.726,12.858,12.726,12.809,462610,0
1993-05-24,12.766,12.899,12.766,12.858,444755,0
1993-05-25,12.858,12.899,12.809,12.899,265123,0
1993-05-26,12.858,12.984,12.858,12.984,154476,0
1993-05-27,12.984,12.984,12.726,12.766,524828,0
1993-05-28,12.766,12.809,12.634,12.634,163131,0
1993-06-01,12.675,12.766,12.634,12.726,518069,0
1993-06-02,12.634,12.675,12.542,12.542,451516,0
1993-06-03,12.542,12.542,12.368,12.46,212642,0
1993-06-04,12.417,12.417,12.368,12.417,215074,0
1993-06-07,12.46,12.634,12.417,12.59,407693,0
1993-06-08,12.59,12.634,12.542,12.59,535110,0
1993-06-09,12.634,12.675,12.59,12.634,186127,0
1993-06-10,12.675,12.809,12.634,12.766,600040,0
1993-06-11,12.941,13.515,12.899,13.421,1944854,0
1993-06-14,13.421,13.475,13.072,13.208,1682169,0
1993-06-15,13.208,13.29,13.166,13.166,552699,0
1993-06-16,13.166,13.341,13.166,13.29,546203,0
1993-06-17,13.29,13.29,13.166,13.208,629528,0
1993-06-18,13.208,13.249,13.116,13.166,1182496,0
1993-06-21,13.166,13.166,12.941,13.034,341682,0
1993-06-22,12.941,13.034,12.766,12.858,379017,0
1993-06-23,12.809,12.858,12.766,12.766,177737,0
1993-06-24,12.766,12.858,12.675,12.809,356020,0
1993-06-25,12.858,12.899,12.766,12.899,455306,0
1993-06-28,12.984,13.249,12.941,13.249,677681,0
1993-06-29,13.249,13.29,13.166,13.29,494259,0
1993-06-30,13.29,13.341,13.249,13.29,368465,0
1993-07-01,13.29,13.341,13.072,13.072,298669,0
1993-07-02,13.072,13.072,12.634,12.675,793740,0
1993-07-06,12.675,12.726,12.59,12.59,668755,0
1993-07-07,12.542,12.59,12.417,12.417,455577,0
1993-07-08,12.417,12.417,12.194,12.326,417161,0
1993-07-09,12.326,12.46,12.326,12.368,334919,0
1993-07-12,12.417,12.46,12.326,12.368,974725,0
1993-07-13,12.46,12.5,12.368,12.368,165026,0
1993-07-14,12.417,12.634,12.368,12.46,329237,0
1993-07-15,12.5,12.5,11.977,12.151,7567584,0
1993-07-16,12.194,12.285,12.194,12.285,455306,0
1993-07-19,12.285,12.46,12.233,12.417,480464,0
1993-07-20,12.368,12.5,12.368,12.46,823770,0
1993-07-21,12.46,12.542,12.417,12.46,373875,0
1993-07-22,12.46,12.46,12.326,12.46,669836,0
1993-07-23,12.46,12.634,12.46,12.634,260793,0
1993-07-26,12.59,12.726,12.59,12.726,349798,0
1993-07-27,12.726,12.858,12.726,12.809,265392,0
1993-07-28,12.858,12.984,12.809,12.858,183690,0
1993-07-29,12.899,12.984,12.899,12.899,473430,0
1993-07-30,12.984,13.116,12.941,13.116,738011,0
1993-08-02,13.072,13.208,13.072,13.208,406070,0
1993-08-03,13.072,13.208,13.072,13.166,330861,0
1993-08-04,13.166,13.249,13.116,13.166,272426,0
1993-08-05,13.166,13.341,13.166,13.29,853259,0
1993-08-06,13.341,13.341,13.166,13.208,320581,0
1993-08-09,13.208,13.208,12.984,12.984,432851,0
1993-08-10,12.858,12.941,12.858,12.941,954705,0
1993-08-11,12.899,12.941,12.809,12.809,633314,0
1993-08-12,12.766,12.766,12.634,12.675,351962,0
1993-08-13,12.675,12.809,12.634,12.766,559731,0
1993-08-16,12.766,12.809,12.726,12.809,275128,0
1993-08-17,12.809,12.809,12.675,12.675,413371,0
1993-08-18,12.726,12.941,12.726,12.899,400115,0
1993-08-19,12.984,13.208,12.941,13.034,1288542,0
1993-08-20,12.899,12.984,12.858,12.984,1078068,0
1993-08-23,12.899,12.941,12.899,12.899,244832,0
1993-08-24,12.899,13.034,12.899,13.034,562978,0
1993-08-25,13.034,13.072,12.984,13.034,419325,0
1993-08-26,13.072,13.249,12.984,13.208,456931,0
1993-08-27,13.166,13.249,13.166,13.208,541332,0
1993-08-30,13.208,13.383,13.208,13.341,180988,0
1993-08-31,13.383,13.383,13.166,13.341,280269,0
1993-09-01,13.341,13.515,13.341,13.515,519694,0
1993-09-02,13.515,13.648,13.475,13.606,349798,0
1993-09-03,13.606,13.69,13.515,13.648,418239,0
1993-09-07,13.69,13.824,13.69,13.781,670108,0
1993-09-08,13.781,13.781,13.341,13.421,623035,0
1993-09-09,13.383,13.515,13.341,13.421,282166,0
1993-09-10,13.475,13.606,13.421,13.606,401199,0
1993-09-13,13.648,13.648,13.515,13.557,140403,0
1993-09-14,13.475,13.606,13.383,13.383,262956,0
1993-09-15,13.475,13.69,13.383,13.69,335998,0
1993-09-16,13.69,13.731,13.606,13.731,153659,0
1993-09-17,13.606,13.648,13.515,13.648,751809,0
1993-09-20,13.648,13.648,13.475,13.606,512117,0
1993-09-21,13.606,13.606,13.383,13.421,404986,0
1993-09-22,13.475,13.648,13.421,13.606,779945,0
1993-09-23,13.648,13.731,13.606,13.731,445836,0
1993-09-24,13.69,13.956,13.69,13.864,284871,0
1993-09-27,13.956,14.089,13.956,14.037,659559,0
1993-09-28,14.037,14.037,13.956,13.999,223459,0
1993-09-29,13.956,14.037,13.913,13.956,565952,0
1993-09-30,13.999,13.999,13.864,13.864,127961,0
1993-10-01,13.999,13.999,13.913,13.956,155286,0
1993-10-04,13.999,13.999,13.913,13.956,139865,0
1993-10-05,13.956,13.956,13.864,13.956,173407,0
1993-10-06,13.913,13.999,13.913,13.913,136618,0
1993-10-07,13.999,13.999,13.956,13.999,87377,0
1993-10-08,13.999,13.999,13.913,13.999,145006,0
1993-10-11,13.864,13.956,13.864,13.956,121470,0
1993-10-12,13.956,13.956,13.824,13.864,1166801,0
1993-10-13,13.864,14.089,13.864,14.089,422031,0
1993-10-14,14.089,14.131,13.956,14.089,632500,0
1993-10-15,14.089,14.089,13.999,13.999,699869,0
1993-10-18,14.037,14.037,13.69,13.69,697702,0
1993-10-19,13.606,13.648,13.383,13.383,488038,0
1993-10-20,13.475,13.475,13.072,13.116,577583,0
1993-10-21,13.116,13.166,12.941,13.072,935770,0
1993-10-22,13.166,13.208,13.072,13.208,455846,0
1993-10-25,13.208,13.341,13.208,13.341,273780,0
1993-10-26,13.421,13.475,13.249,13.341,691210,0
1993-10-27,13.341,13.341,13.034,13.072,363056,0
1993-10-28,13.116,13.116,12.984,13.034,678765,0
1993-10-29,13.034,13.072,12.766,12.809,1682169,0
1993-11-01,12.766,12.899,12.675,12.899,533488,0
1993-11-02,12.858,12.858,12.675,12.766,656852,0
1993-11-03,12.809,12.809,12.46,12.542,1362939,0
1993-11-04,12.46,12.5,12.368,12.368,1682710,0
1993-11-05,12.417,12.634,12.368,12.634,564870,0
1993-11-08,12.634,12.766,12.634,12.675,701489,0
1993-11-09,12.634,12.634,12.542,12.542,735845,0
1993-11-10,12.5,12.59,12.5,12.5,922243,0
1993-11-11,12.542,12.984,12.542,12.941,782380,0
1993-11-12,12.941,12.984,12.726,12.984,1086187,0
1993-11-15,13.034,13.116,12.984,13.072,257546,0
1993-11-16,13.034,13.034,12.858,12.941,349798,0
1993-11-17,13.034,13.034,12.858,12.899,473430,0
1993-11-18,12.941,12.941,12.726,12.858,408504,0
1993-11-19,12.899,12.899,12.766,12.899,354670,0
1993-11-22,12.809,13.034,12.726,13.034,241854,0
1993-11-23,12.941,12.984,12.858,12.858,103075,0
1993-11-24,12.941,13.116,12.941,13.034,312195,0
1993-11-26,13.116,13.341,13.116,13.249,125797,0
1993-11-29,13.341,13.69,13.341,13.606,870569,0
1993-11-30,13.515,13.648,13.515,13.557,547015,0
1993-12-01,13.648,13.69,13.341,13.383,836485,0
1993-12-02,13.29,13.29,13.166,13.166,373603,0
1993-12-03,13.249,13.249,13.116,13.249,694994,0
1993-12-06,13.166,13.249,13.116,13.249,357370,0
1993-12-07,13.249,13.383,13.249,13.383,320581,0
1993-12-08,13.383,13.606,13.383,13.557,845141,0
1993-12-09,13.731,13.731,13.421,13.421,450707,0
1993-12-10,13.421,13.557,13.421,13.475,183149,0
1993-12-13,13.557,13.557,13.421,13.421,344654,0
1993-12-14,13.515,13.515,13.341,13.383,306512,0
1993-12-15,13.383,13.383,13.166,13.208,298937,0
1993-12-16,13.249,13.29,13.116,13.166,295147,0
1993-12-17,13.166,13.249,13.166,13.249,469103,0
1993-12-20,13.208,13.208,12.899,12.984,679844,0
1993-12-21,12.984,12.984,12.766,12.766,788331,0
1993-12-22,12.726,12.726,12.59,12.675,1530670,0
1993-12-23,12.675,12.941,12.675,12.766,718532,0
1993-12-27,12.766,12.809,12.634,12.634,200464,0
1993-12-28,12.59,12.809,12.542,12.766,202087,0
1993-12-29,12.766,12.766,12.59,12.726,452869,0
1993-12-30,12.726,12.809,12.675,12.726,208852,0
1993-12-31,12.726,12.858,12.726,12.766,690938,0
1994-01-03,12.675,12.675,12.46,12.46,504273,0
1994-01-04,12.542,12.542,12.326,12.368,1108640,0
1994-01-05,12.46,12.726,12.368,12.634,1280696,0
1994-01-06,12.675,12.726,12.368,12.46,1393780,0
1994-01-07,12.417,12.46,12.326,12.417,852175,0
1994-01-10,12.46,12.46,12.326,12.46,388214,0
1994-01-11,12.46,12.5,12.417,12.46,490473,0
1994-01-12,12.368,12.542,12.368,12.542,760466,0
1994-01-13,12.542,12.59,12.417,12.417,1767652,0
1994-01-14,12.368,12.368,12.11,12.151,2171017,0
1994-01-17,12.11,12.151,11.926,11.977,750183,0
1994-01-18,12.018,12.018,11.801,11.845,1921588,0
1994-01-19,11.926,12.233,11.926,12.061,1642399,0
1994-01-20,12.061,12.285,12.061,12.233,522399,0
1994-01-21,12.194,12.326,12.194,12.326,411477,0
1994-01-24,12.326,12.326,12.11,12.151,690129,0
1994-01-25,12.151,12.151,11.977,12.151,512929,0
1994-01-26,12.151,12.194,12.11,12.194,215342,0
1994-01-27,12.233,12.285,12.151,12.233,1333995,0
1994-01-28,12.233,12.285,12.194,12.233,1060213,0
1994-01-31,12.233,12.233,11.845,11.845,1382418,0
1994-02-01,11.886,11.926,11.751,11.886,2239731,0
1994-02-02,11.977,12.233,11.977,12.11,1288813,0
1994-02-03,12.061,12.11,11.926,12.061,560814,0
1994-02-04,12.061,12.061,11.926,11.977,675518,0
1994-02-07,11.977,12.194,11.977,11.977,868677,0
1994-02-08,11.977,12.061,11.926,11.977,1784425,0
1994-02-09,11.977,11.977,11.926,11.926,1300989,0
1994-02-10,12.018,12.233,11.926,12.018,1140294,0
1994-02-11,12.018,12.151,12.018,12.151,433665,0
1994-02-14,12.368,12.46,12.194,12.233,875442,0
1994-02-15,12.285,12.417,12.233,12.326,638995,0
1994-02-16,12.417,12.5,12.326,12.368,1503344,0
1994-02-17,12.368,12.46,12.285,12.285,631151,0
1994-02-18,12.233,12.233,12.061,12.151,1504967,0
1994-02-22,12.061,12.326,12.061,12.326,1167072,0
1994-02-23,12.326,12.326,12.11,12.194,1435980,0
1994-02-24,12.11,12.151,12.018,12.151,1557179,0
1994-02-25,12.11,12.326,11.977,12.233,1195208,0
1994-02-28,12.417,12.542,12.285,12.417,726377,0
1994-03-01,12.368,12.46,12.326,12.368,687420,0
1994-03-02,12.285,12.326,12.11,12.233,470995,0
1994-03-03,12.285,12.326,12.194,12.326,839734,0
1994-03-04,12.326,12.46,12.285,12.46,254028,0
1994-03-07,12.46,12.46,12.368,12.417,133372,0
1994-03-08,12.46,12.46,12.417,12.417,298937,0
1994-03-09,12.46,12.59,12.417,12.5,543768,0
1994-03-10,12.542,12.59,12.46,12.5,373875,0
1994-03-11,12.542,12.766,12.542,12.726,984736,0
1994-03-14,12.766,12.766,12.59,12.726,409854,0
1994-03-15,12.634,12.675,12.542,12.59,272426,0
1994-03-16,12.59,12.726,12.542,12.726,602745,0
1994-03-17,12.726,12.766,12.542,12.542,541064,0
1994-03-18,12.59,12.675,12.542,12.675,1163828,0
1994-03-21,12.675,12.726,12.59,12.726,323555,0
1994-03-22,12.726,12.899,12.675,12.858,419051,0
1994-03-23,12.858,12.899,12.809,12.809,683634,0
1994-03-24,12.809,12.858,12.542,12.726,469645,0
1994-03-25,12.726,12.726,12.59,12.59,651171,0
1994-03-28,12.59,12.675,12.46,12.542,455846,0
1994-03-29,12.5,12.5,12.368,12.368,565952,0
1994-03-30,12.326,12.326,12.061,12.061,697431,0
1994-03-31,12.061,12.233,11.845,12.233,1095384,0
1994-04-04,12.018,12.194,11.977,12.194,805105,0
1994-04-05,12.285,12.5,12.285,12.5,472347,0
1994-04-06,12.5,12.5,12.326,12.417,713932,0
1994-04-07,12.417,12.59,12.326,12.5,416890,0
1994-04-08,12.59,12.675,12.542,12.59,751268,0
1994-04-11,12.59,12.675,12.46,12.634,277840,0
1994-04-12,12.634,12.726,12.634,12.675,526729,0
1994-04-13,12.542,12.59,12.326,12.5,940909,0
1994-04-14,12.5,12.5,12.151,12.194,717453,0
1994-04-15,12.194,12.326,12.124,12.285,375499,0
1994-04-18,12.285,12.285,12.11,12.194,320852,0
1994-04-19,12.151,12.285,12.061,12.11,630880,0
1994-04-20,12.11,12.151,11.926,12.018,492366,0
1994-04-21,12.018,12.018,11.886,11.926,545666,0
1994-04-22,11.977,12.061,11.926,11.926,626553,0
1994-04-25,12.018,12.11,11.977,12.061,363327,0
1994-04-26,11.926,12.018,11.886,12.018,832965,0
1994-04-28,12.018,12.018,11.845,11.926,552425,0
1994-04-29,11.926,12.018,11.926,11.977,758843,0
1994-05-02,11.977,12.061,11.886,12.061,568927,0
1994-05-03,12.018,12.061,11.886,11.926,632230,0
1994-05-04,11.886,12.11,11.886,11.977,472620,0
1994-05-05,12.018,12.061,11.926,12.018,834591,0
1994-05-06,11.886,11.926,11.751,11.886,521586,0
1994-05-09,11.886,11.886,11.801,11.845,116331,0
1994-05-10,11.751,11.801,11.575,11.751,1529587,0
1994-05-11,11.801,11.845,11.575,11.713,721239,0
1994-05-12,11.713,11.801,11.618,11.713,597332,0
1994-05-13,11.713,11.713,11.618,11.713,415810,0
1994-05-16,11.669,11.751,11.443,11.443,981217,0
1994-05-17,11.404,11.751,11.404,11.751,1207110,0
1994-05-18,11.801,11.926,11.713,11.886,457739,0
1994-05-19,11.926,12.151,11.845,12.11,580560,0
1994-05-20,12.061,12.11,11.926,11.977,390377,0
1994-05-23,11.977,12.018,11.751,11.751,1604255,0
1994-05-24,11.751,11.845,11.713,11.713,356831,0
1994-05-25,11.669,11.751,11.575,11.751,297315,0
1994-05-26,11.713,11.801,11.618,11.751,198030,0
1994-05-27,11.669,11.801,11.669,11.801,196947,0
1994-05-31,11.713,11.801,11.618,11.618,392270,0
1994-06-01,11.618,11.669,11.575,11.618,575423,0
1994-06-02,11.713,11.751,11.538,11.538,848119,0
1994-06-03,11.538,11.575,11.404,11.443,866784,0
1994-06-06,11.443,11.538,11.443,11.443,1095384,0
1994-06-07,11.443,11.443,11.23,11.23,1038573,0
1994-06-08,11.269,11.404,11.23,11.362,679034,0
1994-06-09,11.312,11.404,11.23,11.312,302454,0
1994-06-10,11.312,11.362,11.135,11.23,482087,0
1994-06-13,11.135,11.269,11.002,11.054,1878303,0
1994-06-14,11.178,11.178,10.919,11.002,1413256,0
1994-06-15,11.054,11.178,11.002,11.095,1700022,0
1994-06-16,9.947,10.305,9.947,10.038,9777557,0
1994-06-17,10.038,10.172,10.038,10.12,7749381,0
1994-06-20,9.904,10.12,9.904,10.038,2755910,0
1994-06-21,10.038,10.081,9.989,10.081,1557721,0
1994-06-22,10.081,10.253,10.081,10.12,1863153,0
1994-06-23,10.172,10.172,9.947,9.989,1715170,0
1994-06-24,10.081,10.081,9.947,9.947,1451132,0
1994-06-27,9.947,10.12,9.904,10.081,749376,0
1994-06-28,10.038,10.081,9.947,9.947,1006375,0
1994-06-29,9.989,10.347,9.989,10.347,3102727,0
1994-06-30,10.305,10.522,10.214,10.428,802668,0
1994-07-01,10.347,10.428,10.253,10.388,686879,0
1994-07-05,10.388,10.428,10.214,10.305,827557,0
1994-07-06,10.214,10.214,9.989,10.12,1036409,0
1994-07-07,10.12,10.347,10.081,10.347,1185470,0
1994-07-08,10.214,10.428,10.214,10.428,698783,0
1994-07-11,10.428,10.428,10.347,10.388,400115,0
1994-07-12,10.388,10.522,10.388,10.48,1079963,0
1994-07-13,10.564,10.612,10.522,10.522,654686,0
1994-07-14,10.522,10.564,10.428,10.522,472620,0
1994-07-15,10.564,10.654,10.428,10.428,1042629,0
1994-07-18,10.428,10.522,10.428,10.522,478031,0
1994-07-19,10.522,10.522,10.428,10.428,330050,0
1994-07-20,10.428,10.48,10.428,10.428,113083,0
1994-07-21,10.428,10.48,10.428,10.428,189912,0
1994-07-22,10.428,10.522,10.347,10.522,351962,0
1994-07-25,10.48,10.522,10.428,10.48,367650,0
1994-07-26,10.428,10.48,10.411,10.428,310840,0
1994-07-27,10.388,10.522,10.388,10.522,1078881,0
1994-07-28,10.428,10.612,10.428,10.522,920348,0
1994-07-29,10.564,10.654,10.564,10.654,653874,0
1994-08-01,10.564,10.788,10.564,10.788,508598,0
1994-08-02,10.737,10.788,10.737,10.737,401199,0
1994-08-03,10.737,10.829,10.696,10.788,519963,0
1994-08-04,10.737,10.737,10.654,10.696,228056,0
1994-08-05,10.829,10.829,10.654,10.654,220486,0
1994-08-08,10.654,10.788,10.612,10.788,402822,0
1994-08-09,10.696,10.737,10.612,10.654,459633,0
1994-08-10,10.612,10.788,10.48,10.737,689855,0
1994-08-11,10.788,10.788,10.654,10.654,419051,0
1994-08-12,10.654,10.788,10.654,10.788,485604,0
1994-08-15,10.788,10.829,10.696,10.696,347092,0
1994-08-16,10.696,10.871,10.654,10.788,273508,0
1994-08-17,10.871,11.054,10.871,11.002,755326,0
1994-08-18,10.962,11.002,10.962,10.962,99555,0
1994-08-19,11.002,11.002,10.871,10.919,429604,0
1994-08-22,10.829,10.962,10.829,10.919,682014,0
1994-08-23,10.919,10.962,10.829,10.829,537277,0
1994-08-24,10.871,11.178,10.737,11.178,1705974,0
1994-08-25,11.23,11.23,11.095,11.135,661451,0
1994-08-26,11.135,11.23,11.135,11.178,285682,0
1994-08-29,11.269,11.312,11.135,11.23,347902,0
1994-08-30,11.178,11.23,11.135,11.135,169352,0
1994-08-31,11.095,11.135,10.962,11.054,200464,0
1994-09-01,10.962,11.002,10.919,11.002,219132,0
1994-09-02,11.002,11.002,10.919,10.919,166649,0
1994-09-06,10.962,11.002,10.962,11.002,158531,0
1994-09-07,11.002,11.054,10.962,11.054,994745,0
1994-09-08,11.095,11.095,10.962,11.002,291362,0
1994-09-09,10.919,11.002,10.871,11.002,359808,0
1994-09-12,11.002,11.135,10.919,11.095,351419,0
1994-09-13,11.178,11.23,10.962,11.054,651171,0
1994-09-14,11.135,11.135,10.962,11.002,743692,0
1994-09-15,10.962,10.962,10.829,10.829,301641,0
1994-09-16,10.737,10.737,10.654,10.696,725566,0
1994-09-19,10.737,10.829,10.696,10.696,344654,0
1994-09-20,10.654,10.654,10.612,10.612,299749,0
1994-09-21,10.612,10.612,10.428,10.522,790225,0
1994-09-22,10.612,10.612,10.522,10.522,224271,0
1994-09-23,10.522,10.564,10.522,10.522,645490,0
1994-09-26,10.522,10.612,10.522,10.564,259169,0
1994-09-27,10.612,10.612,10.428,10.522,401199,0
1994-09-28,10.48,10.522,10.388,10.428,173407,0
1994-09-29,10.388,10.428,10.305,10.388,179901,0
1994-09-30,10.388,10.522,10.388,10.428,247265,0
1994-10-03,10.428,10.428,10.214,10.253,409315,0
1994-10-04,10.253,10.305,10.12,10.12,325450,0
1994-10-05,10.12,10.253,9.947,10.172,466666,0
1994-10-06,10.081,10.214,10.038,10.12,359536,0
1994-10-07,10.172,10.214,10.081,10.081,612483,0
1994-10-10,10.081,10.253,10.081,10.172,240231,0
1994-10-11,10.214,10.347,10.172,10.214,287302,0
1994-10-12,10.214,10.253,10.081,10.214,312195,0
1994-10-13,10.696,10.788,10.564,10.654,851365,0
1994-10-14,10.654,10.654,10.522,10.564,621684,0
1994-10-17,10.612,10.737,10.564,10.737,532405,0
1994-10-18,10.654,10.737,10.612,10.737,753160,0
1994-10-19,10.654,11.135,10.654,11.135,1095384,0
1994-10-20,11.095,11.095,10.919,11.095,605449,0
1994-10-21,11.095,11.095,11.002,11.095,238611,0
1994-10-24,11.095,11.135,10.829,10.829,413371,0
1994-10-25,10.788,10.919,10.737,10.919,551074,0
1994-10-26,10.962,11.135,10.962,11.135,684712,0
1994-10-27,11.095,11.269,11.054,11.269,710686,0
1994-10-28,11.362,11.713,11.362,11.618,1135151,0
1994-10-31,11.575,11.669,11.538,11.618,465044,0
1994-11-01,11.538,11.801,11.485,11.669,564057,0
1994-11-02,11.669,11.713,11.538,11.538,171789,0
1994-11-03,11.575,11.618,11.485,11.575,86573,0
1994-11-04,11.575,11.618,11.404,11.404,341955,0
1994-11-07,11.362,11.485,11.312,11.485,491284,0
1994-11-08,11.443,11.538,11.404,11.404,504273,0
1994-11-09,11.443,11.443,11.054,11.095,394706,0
1994-11-10,11.135,11.269,11.095,11.269,156636,0
1994-11-11,11.095,11.135,10.829,10.962,439073,0
1994-11-14,10.962,11.002,10.919,11.002,511573,0
1994-11-15,11.002,11.095,10.919,11.002,280001,0
1994-11-16,11.002,11.054,10.919,10.919,249702,0
1994-11-17,10.962,10.962,10.654,10.654,267016,0
1994-11-18,10.654,10.737,10.48,10.696,943616,0
1994-11-21,10.737,10.871,10.654,10.737,531865,0
1994-11-22,10.737,10.919,10.696,10.788,459904,0
1994-11-23,10.788,10.788,10.654,10.737,206414,0
1994-11-25,10.696,10.737,10.654,10.654,259169,0
1994-11-28,10.564,10.654,10.522,10.522,355208,0
1994-11-29,10.48,10.654,10.428,10.48,236174,0
1994-11-30,10.48,10.522,10.388,10.388,521042,0
1994-12-01,10.388,10.428,10.305,10.347,450978,0
1994-12-02,10.388,10.428,10.305,10.428,420134,0
1994-12-05,10.428,10.48,10.347,10.347,272426,0
1994-12-06,10.347,10.388,10.305,10.388,214800,0
1994-12-07,10.347,10.388,10.305,10.347,475863,0
1994-12-08,10.347,10.347,9.947,10.081,1384311,0
1994-12-09,9.989,9.989,9.815,9.904,842979,0
1994-12-12,9.815,9.904,9.815,9.866,578127,0
1994-12-13,9.866,9.947,9.815,9.904,505624,0
1994-12-14,9.866,9.989,9.815,9.947,538630,0
1994-12-15,10.038,10.038,9.815,9.866,571904,0
1994-12-16,9.947,9.947,9.866,9.866,756676,0
1994-12-19,9.815,10.038,9.815,9.947,309221,0
1994-12-20,9.947,10.038,9.815,9.947,800506,0
1994-12-21,9.866,10.12,9.866,10.038,796987,0
1994-12-22,10.12,10.172,9.989,10.081,335190,0
1994-12-23,10.12,10.347,10.081,10.172,329774,0
1994-12-27,10.081,10.305,10.081,10.305,264310,0
1994-12-28,10.253,10.253,10.038,10.12,198572,0
1994-12-29,10.081,10.253,10.081,10.253,452598,0
1994-12-30,10.214,10.347,10.172,10.253,332754,0
1995-01-03,10.253,10.253,10.081,10.172,261062,0
1995-01-04,10.172,10.253,10.038,10.214,1115941,0
1995-01-05,10.12,10.172,10.038,10.12,211014,0
1995-01-06,10.12,10.12,9.989,10.081,214261,0
1995-01-09,10.038,10.081,10.038,10.038,106046,0
1995-01-10,10.038,10.12,10.038,10.081,291362,0
1995-01-11,10.12,10.12,10.038,10.081,397414,0
1995-01-12,10.081,10.081,10.038,10.038,385506,0
1995-01-13,10.038,10.12,10.038,10.081,565414,0
1995-01-16,10.081,10.172,10.038,10.172,200735,0
1995-01-17,10.081,10.305,10.081,10.305,446380,0
1995-01-18,10.347,10.522,10.347,10.428,435287,0
1995-01-19,10.428,10.612,10.428,10.428,298937,0
1995-01-20,10.48,10.48,10.253,10.305,379286,0
1995-01-23,10.214,10.48,10.214,10.428,130399,0
1995-01-24,10.428,10.48,10.347,10.388,604640,0
1995-01-25,10.388,10.564,10.388,10.522,241586,0
1995-01-26,10.48,10.654,10.48,10.612,475323,0
1995-01-27,10.696,10.737,10.428,10.48,280541,0
1995-01-30,10.428,10.428,10.253,10.428,285682,0
1995-01-31,10.347,10.654,10.347,10.612,957145,0
1995-02-01,10.654,10.654,10.428,10.428,192346,0
1995-02-02,10.388,10.428,10.253,10.253,589759,0
1995-02-03,10.305,10.347,10.253,10.347,151225,0
1995-02-06,10.347,10.347,10.253,10.347,619788,0
1995-02-07,10.388,10.48,10.347,10.48,303539,0
1995-02-08,10.428,10.48,10.388,10.388,423651,0
1995-02-09,10.48,10.696,10.48,10.654,506973,0
1995-02-10,10.696,11.002,10.696,11.002,377121,0
1995-02-13,11.002,11.23,10.919,11.135,459904,0
1995-02-14,11.135,11.485,11.135,11.404,1131093,0
1995-02-15,11.443,11.443,11.178,11.178,753699,0
1995-02-16,11.178,11.178,11.054,11.135,188830,0
1995-02-17,11.178,11.269,11.135,11.178,161236,0
1995-02-21,11.178,11.178,11.054,11.054,106863,0
1995-02-22,11.054,11.095,11.002,11.054,326803,0
1995-02-23,11.054,11.095,11.002,11.054,143111,0
1995-02-24,11.054,11.095,11.002,11.095,122283,0
1995-02-27,11.054,11.095,11.002,11.095,112814,0
1995-02-28,11.095,11.095,11.002,11.095,149875,0
1995-03-01,11.095,11.095,11.002,11.002,134455,0
1995-03-02,10.962,11.269,10.962,11.269,131751,0
1995-03-03,11.269,11.404,11.178,11.178,916019,0
1995-03-06,11.135,11.178,11.095,11.178,159614,0
1995-03-07,11.095,11.135,10.919,10.919,299478,0
1995-03-08,10.962,11.054,10.962,11.002,155824,0
1995-03-09,10.962,11.054,10.919,11.002,124715,0
1995-03-10,11.054,11.178,11.054,11.135,130941,0
1995-03-13,11.178,11.23,11.054,11.095,968771,0
1995-03-14,11.054,11.054,10.564,10.737,1618317,0
1995-03-15,10.737,10.829,10.654,10.788,657662,0
1995-03-16,11.135,11.269,11.054,11.178,3310225,0
1995-03-17,11.178,11.269,11.178,11.269,1752234,0
1995-03-20,11.23,11.269,11.178,11.23,642783,0
1995-03-21,11.23,11.269,11.178,11.23,654145,0
1995-03-22,11.269,11.312,11.23,11.269,477219,0
1995-03-23,11.312,11.404,11.269,11.269,470185,0
1995-03-24,11.312,11.575,11.269,11.538,933877,0
1995-03-27,11.575,11.886,11.575,11.801,481004,0
1995-03-28,11.713,11.845,11.713,11.845,530784,0
1995-03-29,11.845,11.886,11.801,11.886,358185,0
1995-03-30,11.845,11.886,11.801,11.886,676599,0
1995-03-31,11.801,11.926,11.713,11.886,328424,0
1995-04-03,11.886,11.977,11.845,11.886,282438,0
1995-04-04,11.886,12.061,11.801,12.061,308948,0
1995-04-05,12.018,12.061,11.977,12.018,534569,0
1995-04-06,12.018,12.018,11.845,11.886,150414,0
1995-04-07,11.886,11.886,11.801,11.845,269992,0
1995-04-10,11.845,11.886,11.845,11.886,404986,0
1995-04-11,11.926,11.926,11.751,11.845,436638,0
1995-04-12,11.801,11.886,11.751,11.801,992851,0
1995-04-13,11.751,11.801,11.618,11.618,374143,0
1995-04-17,11.669,11.713,11.443,11.443,282438,0
1995-04-18,11.443,11.485,11.135,11.23,1252021,0
1995-04-19,11.269,11.269,11.23,11.23,638725,0
1995-04-20,11.269,11.404,11.23,11.312,1185470,0
1995-04-21,11.362,11.362,11.178,11.23,640621,0
1995-04-24,11.135,11.312,11.135,11.23,365758,0
1995-04-25,11.269,11.312,11.23,11.269,870569,0
1995-04-26,11.269,11.362,11.23,11.23,351152,0
1995-04-27,11.178,11.269,11.178,11.269,186127,0
1995-04-28,11.178,11.312,11.178,11.178,338977,0
1995-05-01,11.095,11.269,11.095,11.269,429877,0
1995-05-02,11.23,11.23,11.135,11.178,131751,0
1995-05-03,11.23,11.362,11.23,11.362,314357,0
1995-05-04,11.362,11.362,11.178,11.23,402822,0
1995-05-05,11.269,11.269,11.095,11.135,101717,0
1995-05-08,11.095,11.269,11.095,11.178,182068,0
1995-05-09,11.135,11.404,11.135,11.312,698242,0
1995-05-10,11.269,11.362,11.054,11.135,815114,0
1995-05-11,11.178,11.443,11.095,11.443,636833,0
1995-05-12,11.404,11.977,11.404,11.977,945238,0
1995-05-15,11.977,12.11,11.886,11.926,528890,0
1995-05-16,11.977,12.018,11.801,11.977,1237683,0
1995-05-17,11.977,11.977,11.801,11.886,384156,0
1995-05-18,11.886,11.926,11.669,11.669,568927,0
1995-05-19,11.713,11.751,11.575,11.575,207226,0
1995-05-22,11.618,11.845,11.618,11.801,223459,0
1995-05-23,11.845,11.977,11.845,11.886,433934,0
1995-05-24,11.886,11.926,11.669,11.801,755326,0
1995-05-25,11.801,11.886,11.713,11.845,208039,0
1995-05-26,11.845,11.845,11.713,11.801,92251,0
1995-05-30,11.845,11.977,11.751,11.977,180713,0
1995-05-31,11.886,12.417,11.845,12.417,439885,0
1995-06-01,12.326,12.326,12.018,12.018,315979,0
1995-06-02,11.977,12.11,11.886,11.977,404174,0
1995-06-05,12.061,12.285,12.018,12.233,1150028,0
1995-06-06,12.285,12.285,12.018,12.018,122550,0
1995-06-07,12.018,12.061,11.845,11.977,174492,0
1995-06-08,11.977,11.977,11.886,11.926,77374,0
1995-06-09,11.926,11.926,11.575,11.575,386591,0
1995-06-12,11.618,11.669,11.485,11.485,537277,0
1995-06-13,11.575,11.713,11.538,11.538,1239576,0
1995-06-14,11.485,11.485,11.269,11.362,783189,0
1995-06-15,11.362,11.362,11.135,11.178,354397,0
1995-06-16,11.269,11.404,11.23,11.362,1129470,0
1995-06-19,11.404,11.575,11.404,11.538,1948639,0
1995-06-20,11.575,11.575,11.178,11.312,683092,0
1995-06-21,11.312,11.312,11.135,11.23,977973,0
1995-06-22,11.312,11.312,11.23,11.269,320852,0
1995-06-23,11.095,11.269,11.095,11.269,509410,0
1995-06-26,11.23,11.269,11.135,11.178,330318,0
1995-06-27,11.23,11.269,11.095,11.095,478031,0
1995-06-28,11.135,11.135,11.054,11.135,419051,0
1995-06-29,11.135,11.135,11.054,11.135,157721,0
1995-06-30,11.135,11.23,11.095,11.178,254299,0
1995-07-03,11.135,11.135,11.054,11.095,186395,0
1995-07-05,11.095,11.095,10.829,10.829,308406,0
1995-07-06,10.829,10.919,10.788,10.871,538360,0
1995-07-07,10.871,10.919,10.871,10.919,928734,0
1995-07-10,10.962,11.002,10.871,10.919,488038,0
1995-07-11,10.919,10.919,10.788,10.829,344931,0
1995-07-12,10.737,10.919,10.564,10.612,2005993,0
1995-07-13,10.919,11.054,10.919,11.002,761815,0
1995-07-14,10.962,11.002,10.871,10.962,593816,0
1995-07-17,10.919,11.095,10.919,11.054,89547,0
1995-07-18,10.919,11.002,10.737,10.829,516444,0
1995-07-19,10.737,10.788,10.612,10.654,1032350,0
1995-07-20,10.654,10.737,10.612,10.654,654145,0
1995-07-21,10.654,10.919,10.654,10.829,228329,0
1995-07-24,10.871,10.871,10.564,10.564,652791,0
1995-07-25,10.564,10.612,10.48,10.522,1412449,0
1995-07-26,10.564,10.696,10.48,10.654,1057235,0
1995-07-27,10.737,10.829,10.737,10.829,877334,0
1995-07-28,10.737,11.178,10.737,11.135,1184928,0
1995-07-31,11.095,11.135,10.871,11.002,387132,0
1995-08-01,10.919,10.962,10.829,10.919,373875,0
1995-08-02,10.962,11.054,10.737,10.737,2335501,0
1995-08-03,10.737,10.919,10.654,10.871,348716,0
1995-08-04,10.871,10.919,10.788,10.829,560271,0
1995-08-07,10.871,10.871,10.522,10.564,489391,0
1995-08-08,10.564,10.871,10.564,10.871,1176541,0
1995-08-09,10.829,10.962,10.696,10.962,3995211,0
1995-08-10,11.135,11.312,11.095,11.23,2663385,0
1995-08-11,11.135,11.135,10.962,11.135,846220,0
1995-08-14,11.135,11.135,11.002,11.095,543768,0
1995-08-15,11.095,11.095,11.002,11.095,940097,0
1995-08-16,11.095,11.23,11.054,11.095,1181140,0
1995-08-17,11.178,11.485,11.178,11.443,2108255,0
1995-08-18,11.443,11.669,11.443,11.669,791575,0
1995-08-21,11.713,11.801,11.618,11.713,871651,0
1995-08-22,11.618,11.669,11.538,11.575,1391883,0
1995-08-23,11.575,11.618,11.538,11.618,642514,0
1995-08-24,11.538,11.538,11.178,11.312,576773,0
1995-08-25,11.404,11.575,11.404,11.404,371168,0
1995-08-28,11.404,11.443,11.178,11.269,355208,0
1995-08-29,11.269,11.362,11.178,11.269,277026,0
1995-08-30,11.362,11.538,11.362,11.538,270802,0
1995-08-31,11.538,11.575,11.404,11.443,50589,0
1995-09-01,11.443,11.538,11.312,11.485,426899,0
1995-09-05,11.485,11.485,11.362,11.362,344654,0
1995-09-06,11.312,11.312,11.054,11.135,933877,0
1995-09-07,11.135,11.178,11.002,11.054,669836,0
1995-09-08,11.095,11.269,11.028,11.23,490742,0
1995-09-11,11.178,11.23,11.135,11.178,329506,0
1995-09-12,11.178,11.269,11.135,11.23,259711,0
1995-09-13,11.178,11.443,11.178,11.362,941450,0
1995-09-14,11.362,11.485,11.362,11.485,748018,0
1995-09-15,11.538,11.538,11.269,11.362,715825,0
1995-09-18,11.269,11.362,11.23,11.362,586784,0
1995-09-19,11.312,11.362,11.135,11.23,1415963,0
1995-09-20,11.23,11.312,11.178,11.23,514552,0
1995-09-21,11.135,11.23,11.095,11.23,461256,0
1995-09-22,11.23,11.269,10.919,10.919,1176002,0
1995-09-25,11.135,11.23,11.054,11.054,712852,0
1995-09-26,10.919,10.962,10.696,10.737,863265,0
1995-09-27,10.737,10.871,10.696,10.788,298399,0
1995-09-28,10.829,11.002,10.696,10.919,755053,0
1995-09-29,11.002,11.095,10.919,10.962,499401,0
1995-10-02,10.962,10.962,10.737,10.788,1179249,0
1995-10-03,10.788,10.788,10.654,10.696,525370,0
1995-10-04,10.696,10.696,10.564,10.654,560271,0
1995-10-05,10.654,10.696,10.522,10.564,511305,0
1995-10-06,10.564,10.829,10.564,10.829,253489,0
1995-10-09,10.788,10.829,10.696,10.788,123635,0
1995-10-10,10.737,10.871,10.612,10.737,703653,0
1995-10-11,10.788,10.871,10.788,10.829,394436,0
1995-10-12,10.871,10.871,10.788,10.829,212099,0
1995-10-13,10.871,10.871,10.696,10.829,231306,0
1995-10-16,10.829,10.829,10.696,10.737,206414,0
1995-10-17,10.737,10.737,10.564,10.612,372524,0
1995-10-18,10.612,10.654,10.305,10.305,3922982,0
1995-10-19,10.347,10.388,10.253,10.388,415267,0
1995-10-20,10.388,10.388,10.305,10.388,363594,0
1995-10-23,10.388,10.388,10.172,10.172,634939,0
1995-10-24,10.253,10.388,10.038,10.305,2385275,0
1995-10-25,10.388,10.48,10.253,10.347,368465,0
1995-10-26,10.388,10.522,10.388,10.428,552967,0
1995-10-27,10.388,10.564,10.388,10.564,401199,0
1995-10-30,10.564,10.829,10.564,10.829,387132,0
1995-10-31,10.829,10.919,10.737,10.737,919264,0
1995-11-01,10.696,10.919,10.696,10.829,561892,0
1995-11-02,10.829,11.095,10.788,10.871,1157604,0
1995-11-03,10.829,10.871,10.612,10.696,484525,0
1995-11-06,10.737,10.788,10.696,10.696,249162,0
1995-11-07,10.696,10.737,10.522,10.696,376583,0
1995-11-08,10.737,10.919,10.696,10.919,333565,0
1995-11-09,10.919,11.002,10.829,10.962,712582,0
1995-11-10,10.919,11.054,10.871,10.919,625198,0
1995-11-13,10.829,10.871,10.696,10.788,438262,0
1995-11-14,10.737,10.871,10.696,10.829,225622,0
1995-11-15,10.829,10.962,10.788,10.871,330861,0
1995-11-16,10.871,10.871,10.788,10.829,582726,0
1995-11-17,10.919,10.919,10.829,10.871,347092,0
1995-11-20,10.829,10.871,10.737,10.788,647110,0
1995-11-21,10.788,10.919,10.737,10.919,381719,0
1995-11-22,10.962,11.054,10.919,10.919,578127,0
1995-11-24,10.962,10.962,10.871,10.919,79541,0
1995-11-27,10.962,10.962,10.788,10.871,377121,0
1995-11-28,10.871,10.871,10.737,10.871,248350,0
1995-11-29,10.871,10.962,10.871,10.962,337353,0
1995-11-30,10.919,10.962,10.737,10.737,423651,0
1995-12-01,10.788,10.919,10.737,10.871,820253,0
1995-12-04,10.871,11.002,10.829,10.962,653604,0
1995-12-05,11.002,11.23,10.962,11.23,980679,0
1995-12-06,11.362,11.485,11.135,11.23,1018824,0
1995-12-07,11.178,11.178,11.054,11.095,106592,0
1995-12-08,11.135,11.135,10.871,10.962,262956,0
1995-12-11,11.002,11.002,10.788,10.788,422571,0
1995-12-12,10.696,11.002,10.654,10.919,862727,0
1995-12-13,10.871,10.871,10.788,10.829,629528,0
1995-12-14,10.871,10.871,10.564,10.737,1239037,0
1995-12-15,10.737,10.737,10.654,10.696,1854764,0
1995-12-18,10.696,10.737,10.564,10.737,1460060,0
1995-12-19,10.654,10.654,10.564,10.612,832425,0
1995-12-20,10.654,10.871,10.612,10.829,588676,0
1995-12-21,10.829,10.871,10.654,10.654,561892,0
1995-12-22,10.654,10.829,10.654,10.788,446918,0
1995-12-26,10.829,10.871,10.737,10.829,192346,0
1995-12-27,10.919,10.919,10.564,10.788,727730,0
1995-12-28,10.788,10.788,10.654,10.696,234007,0
1995-12-29,10.696,10.962,10.696,10.919,587594,0
1996-01-02,10.919,10.919,10.654,10.871,829181,0
1996-01-03,10.962,11.054,10.919,10.962,1168698,0
1996-01-04,10.962,11.135,10.962,11.054,1114861,0
1996-01-05,11.135,11.135,11.002,11.054,803210,0
1996-01-08,11.095,11.095,11.054,11.095,118492,0
1996-01-09,11.095,11.095,10.871,10.919,983112,0
1996-01-10,10.829,10.962,10.829,10.871,1317489,0
1996-01-11,10.871,10.919,10.737,10.919,638995,0
1996-01-12,10.871,10.871,10.696,10.737,649816,0
1996-01-15,10.737,10.737,10.522,10.564,814841,0
1996-01-16,10.612,10.654,10.388,10.564,706087,0
1996-01-17,10.522,10.564,10.253,10.305,696352,0
1996-01-18,10.172,10.522,10.172,10.48,484254,0
1996-01-19,10.388,10.612,10.388,10.564,765065,0
1996-01-22,10.564,10.737,10.428,10.696,794282,0
1996-01-23,10.696,10.962,10.696,10.829,1850436,0
1996-01-24,10.829,10.871,10.737,10.788,1419750,0
1996-01-25,14.787,15.844,14.089,14.263,24134407,0
1996-01-26,14.706,15.362,14.529,15.145,14747225,0
1996-01-29,15.188,15.451,15.188,15.412,15006123,0
1996-01-30,15.321,15.586,15.321,15.412,9373113,0
1996-01-31,14.969,14.969,14.037,14.612,13384018,0
1996-02-01,14.612,14.612,14.171,14.347,5595405,0
1996-02-02,11.618,12.233,11.135,12.194,31653561,0
1996-02-05,12.11,12.233,11.926,12.233,8572337,0
1996-02-06,12.194,12.194,11.977,12.11,2386630,0
1996-02-07,12.151,12.194,12.018,12.11,1585046,0
1996-02-08,12.151,12.766,12.061,12.59,5527505,0
1996-02-09,12.726,12.809,12.368,12.417,2958534,0
1996-02-12,12.46,12.542,12.151,12.233,1520386,0
1996-02-13,12.326,12.542,12.285,12.5,2437221,0
1996-02-14,12.5,12.634,12.46,12.5,1987867,0
1996-02-15,12.5,12.542,12.46,12.542,2617935,0
1996-02-16,12.5,12.5,12.368,12.46,1638883,0
1996-02-20,12.285,12.542,12.285,12.5,2427749,0
1996-02-21,12.5,12.5,12.417,12.46,3819635,0
1996-02-22,12.46,12.5,12.393,12.5,2828679,0
1996-02-23,12.46,12.46,12.308,12.368,1380795,0
1996-02-26,12.368,12.368,12.061,12.11,2141259,0
1996-02-27,12.061,12.194,11.926,12.194,950106,0
1996-02-28,12.194,12.233,12.11,12.194,436367,0
1996-02-29,12.11,12.194,12.061,12.151,2196721,0
1996-03-01,12.194,12.285,12.11,12.285,580560,0
1996-03-04,12.233,12.368,12.194,12.285,588946,0
1996-03-05,12.285,12.542,12.285,12.46,2483482,0
1996-03-06,12.417,12.5,12.326,12.417,3608621,0
1996-03-07,12.368,12.634,12.326,12.634,1720310,0
1996-03-08,12.417,12.5,12.285,12.326,1454649,0
1996-03-11,12.285,12.46,12.233,12.46,1280696,0
1996-03-12,12.417,12.46,12.285,12.285,1478998,0
1996-03-13,12.285,12.368,12.285,12.368,2354166,0
1996-03-14,12.368,12.5,12.326,12.417,2127464,0
1996-03-15,12.46,12.46,12.368,12.417,2110151,0
1996-03-18,12.417,12.634,12.368,12.634,1219016,0
1996-03-19,12.766,12.984,12.675,12.984,2287077,0
1996-03-20,13.034,13.249,13.034,13.166,855692,0
1996-03-21,13.166,13.166,13.034,13.034,1630224,0
1996-03-22,13.116,13.29,13.072,13.29,922243,0
1996-03-25,13.383,13.475,13.116,13.208,1017742,0
1996-03-26,13.166,13.208,13.034,13.166,659015,0
1996-03-27,13.166,13.249,13.116,13.116,646571,0
1996-03-28,13.072,13.166,12.984,13.116,622763,0
1996-03-29,13.116,13.249,13.034,13.034,552160,0
1996-04-01,13.072,13.166,13.072,13.166,552160,0
1996-04-02,13.208,13.208,12.984,13.072,678494,0
1996-04-03,13.034,13.29,13.034,13.249,1492252,0
1996-04-04,13.249,13.475,13.208,13.421,1419750,0
1996-04-08,13.29,13.341,13.208,13.29,607615,0
1996-04-09,13.249,13.29,13.166,13.29,402010,0
1996-04-10,13.249,13.29,12.941,12.941,520774,0
1996-04-11,12.941,12.984,12.726,12.941,524828,0
1996-04-12,12.941,12.941,12.766,12.899,619245,0
1996-04-15,12.858,12.899,12.542,12.634,676872,0
1996-04-16,12.59,12.899,12.59,12.899,1603985,0
1996-04-17,12.858,12.858,12.726,12.858,770746,0
1996-04-18,12.899,12.899,12.766,12.809,629798,0
1996-04-19,12.899,12.899,12.59,12.59,1979481,0
1996-04-22,12.59,12.675,12.59,12.675,613838,0
1996-04-23,12.675,13.034,12.634,13.034,2267054,0
1996-04-24,12.941,12.984,12.809,12.941,539439,0
1996-04-25,12.899,12.984,12.766,12.984,494259,0
1996-04-26,13.034,13.208,12.899,12.899,1109721,0
1996-04-29,12.809,12.941,12.809,12.899,439612,0
1996-04-30,12.899,12.984,12.899,12.941,750726,0
1996-05-01,12.984,13.166,12.984,13.116,1536890,0
1996-05-02,13.072,13.116,12.984,13.116,844058,0
1996-05-03,13.166,13.208,13.034,13.072,842432,0
1996-05-06,13.072,13.116,12.984,13.116,632774,0
1996-05-07,13.208,13.208,12.941,12.984,937121,0
1996-05-08,12.984,12.984,12.899,12.984,1432733,0
1996-05-09,13.034,13.421,13.034,13.421,2353356,0
1996-05-10,13.383,13.383,13.249,13.341,1195208,0
1996-05-13,13.29,13.421,13.249,13.29,853529,0
1996-05-14,13.249,13.29,13.166,13.29,615188,0
1996-05-15,13.29,13.341,13.208,13.341,590031,0
1996-05-16,13.341,13.383,13.249,13.341,943888,0
1996-05-17,13.249,13.341,13.116,13.166,1139208,0
1996-05-20,13.249,13.29,13.208,13.29,750996,0
1996-05-21,13.208,13.341,13.166,13.29,635752,0
1996-05-22,13.341,13.421,13.29,13.383,906281,0
1996-05-23,13.383,13.421,13.208,13.341,836215,0
1996-05-24,13.341,13.383,13.208,13.341,219943,0
1996-05-28,13.383,13.383,13.29,13.341,350338,0
1996-05-29,13.341,13.648,13.341,13.606,1221993,0
1996-05-30,13.648,13.648,13.341,13.475,767500,0
1996-05-31,13.421,13.475,13.249,13.29,371168,0
1996-06-03,13.29,13.341,13.249,13.341,561081,0
1996-06-04,13.341,13.341,13.208,13.29,574881,0
1996-06-05,13.29,13.383,13.249,13.383,640079,0
1996-06-06,13.341,13.515,13.341,13.421,271615,0
1996-06-07,13.341,13.341,13.166,13.29,835402,0
1996-06-10,13.341,13.341,13.166,13.208,466126,0
1996-06-11,13.208,13.208,13.116,13.166,423381,0
1996-06-12,13.166,13.208,13.072,13.116,269992,0
1996-06-13,13.072,13.116,12.899,13.034,417970,0
1996-06-14,13.034,13.249,13.034,13.116,431229,0
1996-06-17,13.072,13.208,13.072,13.208,331672,0
1996-06-18,13.208,13.421,13.208,13.341,464503,0
1996-06-19,13.341,13.383,13.208,13.249,351690,0
1996-06-20,13.249,13.249,13.166,13.208,883556,0
1996-06-21,13.208,13.208,13.034,13.034,806726,0
1996-06-24,13.034,13.034,12.899,12.984,496692,0
1996-06-25,12.984,12.984,12.675,12.726,920348,0
1996-06-26,12.675,12.675,12.542,12.542,614377,0
1996-06-27,12.46,12.634,12.46,12.634,568658,0
1996-06-28,12.634,12.675,12.59,12.59,689584,0
1996-07-01,12.634,12.634,12.5,12.634,313816,0
1996-07-02,12.634,12.634,12.417,12.5,1044792,0
1996-07-03,12.46,12.59,12.46,12.5,1198456,0
1996-07-05,12.417,12.417,12.326,12.326,293527,0
1996-07-08,12.285,12.326,12.151,12.194,489391,0
1996-07-09,12.194,12.233,11.977,12.018,601122,0
1996-07-10,12.018,12.061,11.713,11.926,723129,0
1996-07-11,11.845,11.845,11.669,11.801,360619,0
1996-07-12,11.751,11.926,11.669,11.926,246186,0
1996-07-15,11.977,11.977,11.443,11.618,484792,0
1996-07-16,11.538,11.618,11.23,11.269,714475,0
1996-07-17,11.362,11.575,11.362,11.538,494803,0
1996-07-18,11.538,11.926,11.538,11.926,933877,0
1996-07-19,11.977,12.368,11.977,12.326,1936739,0
1996-07-22,12.285,12.285,12.151,12.233,834049,0
1996-07-23,12.233,12.285,12.061,12.061,1096196,0
1996-07-24,11.977,11.977,11.801,11.801,611672,0
1996-07-25,11.801,11.926,11.801,11.845,782107,0
1996-07-26,11.926,12.151,11.886,12.151,397139,0
1996-07-29,12.11,12.326,12.11,12.285,531592,0
1996-07-30,12.285,12.59,12.285,12.59,646571,0
1996-07-31,12.542,12.634,12.5,12.634,579207,0
1996-08-01,12.634,12.766,12.59,12.726,331132,0
1996-08-02,12.809,12.941,12.766,12.941,537277,0
1996-08-05,12.941,12.984,12.899,12.941,218320,0
1996-08-06,12.858,12.899,12.809,12.858,392270,0
1996-08-07,12.941,12.941,12.766,12.809,149603,0
1996-08-08,12.766,12.766,12.675,12.726,331940,0
1996-08-09,12.766,12.899,12.675,12.675,626820,0
1996-08-12,12.726,12.858,12.726,12.809,164753,0
1996-08-13,12.726,12.809,12.634,12.726,126608,0
1996-08-14,12.675,12.726,12.634,12.726,289740,0
1996-08-15,12.675,12.899,12.675,12.858,216426,0
1996-08-16,12.941,12.984,12.899,12.984,287575,0
1996-08-19,12.941,12.984,12.766,12.809,548639,0
1996-08-20,12.809,12.899,12.809,12.809,259441,0
1996-08-21,12.809,12.941,12.809,12.941,204251,0
1996-08-22,12.858,12.899,12.766,12.766,617625,0
1996-08-23,12.766,12.899,12.766,12.809,189645,0
1996-08-26,12.766,12.809,12.675,12.809,223999,0
1996-08-27,12.899,13.034,12.738,12.984,457739,0
1996-08-28,12.941,12.984,12.858,12.984,303539,0
1996-08-29,12.941,13.166,12.941,13.116,441776,0
1996-08-30,13.072,13.116,12.899,12.941,235364,0
1996-09-03,12.858,12.984,12.809,12.984,303805,0
1996-09-04,13.034,13.166,12.984,13.166,686338,0
1996-09-05,13.116,13.116,13.034,13.072,681471,0
1996-09-06,13.072,13.116,13.008,13.116,238878,0
1996-09-09,13.116,13.116,13.034,13.034,322742,0
1996-09-10,13.072,13.072,12.941,12.941,574068,0
1996-09-11,12.941,12.984,12.899,12.984,235364,0
1996-09-12,12.941,12.941,12.809,12.809,743418,0
1996-09-13,12.984,13.034,12.941,12.984,492641,0
1996-09-16,13.116,13.116,12.899,12.899,828097,0
1996-09-17,12.899,13.072,12.809,12.984,817820,0
1996-09-18,13.072,13.072,12.941,12.941,808079,0
1996-09-19,12.984,13.034,12.941,13.034,497780,0
1996-09-20,13.034,13.072,12.858,12.899,933334,0
1996-09-23,12.941,13.034,12.899,13.034,365485,0
1996-09-24,12.984,13.072,12.984,13.072,798882,0
1996-09-25,13.166,13.29,13.116,13.29,647923,0
1996-09-26,13.29,13.475,13.166,13.208,1889662,0
1996-09-27,13.29,13.29,13.208,13.249,334650,0
1996-09-30,13.208,13.341,13.034,13.072,620056,0
1996-10-01,13.034,13.341,13.034,13.341,614377,0
1996-10-02,13.341,13.69,13.29,13.515,2155057,0
1996-10-03,13.557,13.781,13.421,13.731,2829221,0
1996-10-04,13.913,14.089,13.913,13.999,2643364,0
1996-10-07,13.999,14.037,13.864,13.956,425277,0
1996-10-08,13.913,14.037,13.913,13.956,746128,0
1996-10-09,13.956,13.956,13.383,13.515,938747,0
1996-10-10,13.475,13.731,13.475,13.606,706357,0
1996-10-11,13.69,13.69,13.515,13.648,284871,0
1996-10-14,13.69,13.69,13.557,13.606,190454,0
1996-10-15,13.69,13.731,13.475,13.557,743965,0
1996-10-16,13.557,13.69,13.515,13.606,191266,0
1996-10-17,13.648,13.731,13.606,13.648,1262031,0
1996-10-18,13.69,13.781,13.606,13.781,1029104,0
1996-10-21,13.824,13.864,13.648,13.648,641700,0
1996-10-22,13.648,13.648,13.383,13.557,837025,0
1996-10-23,13.515,13.69,13.421,13.69,778861,0
1996-10-24,13.69,13.69,13.606,13.69,708521,0
1996-10-25,13.606,13.69,13.606,13.69,1662686,0
1996-10-28,13.648,13.69,13.515,13.606,639806,0
1996-10-29,13.69,13.781,13.648,13.731,867052,0
1996-10-30,13.731,13.824,13.648,13.648,425277,0
1996-10-31,13.606,13.781,13.606,13.69,300018,0
1996-11-01,13.69,13.913,13.69,13.864,433934,0
1996-11-04,13.824,14.037,13.824,13.999,265123,0
1996-11-05,14.037,14.529,13.999,14.479,1368349,0
1996-11-06,14.439,14.612,14.395,14.572,1507945,0
1996-11-07,14.572,14.838,14.572,14.787,1854224,0
1996-11-08,14.838,14.919,14.787,14.881,1588561,0
1996-11-11,14.881,15.058,14.881,15.013,752350,0
1996-11-12,15.013,15.276,14.969,15.188,825664,0
1996-11-13,15.228,15.537,15.188,15.362,546203,0
1996-11-14,15.321,15.495,15.321,15.451,1905084,0
1996-11-15,15.451,15.451,14.969,15.188,1299365,0
1996-11-18,15.093,15.145,14.838,14.881,966878,0
1996-11-19,14.969,14.969,14.787,14.881,670919,0
1996-11-20,14.787,14.854,14.706,14.787,766147,0
1996-11-21,14.838,14.881,14.744,14.838,341412,0
1996-11-22,14.612,14.663,14.529,14.572,1033434,0
1996-11-25,14.572,14.706,14.572,14.706,668484,0
1996-11-26,14.787,14.787,14.439,14.529,1196833,0
1996-11-27,14.572,14.572,14.307,14.395,1022070,0
1996-11-29,14.347,14.529,14.263,14.479,254841,0
1996-12-02,14.395,14.572,14.347,14.529,647653,0
1996-12-03,14.529,14.663,14.529,14.529,1103770,0
1996-12-04,14.479,14.706,14.395,14.395,559190,0
1996-12-05,14.307,14.395,14.171,14.263,470995,0
1996-12-06,14.037,14.263,14.037,14.171,960118,0
1996-12-09,14.263,14.572,14.263,14.529,938206,0
1996-12-10,14.529,14.572,14.307,14.347,255383,0
1996-12-11,14.263,14.347,14.171,14.263,528618,0
1996-12-12,14.223,14.263,13.824,13.864,1091322,0
1996-12-13,13.824,13.824,13.515,13.731,959307,0
1996-12-16,13.781,13.781,13.383,13.515,986089,0
1996-12-17,13.383,13.383,13.116,13.208,1480619,0
1996-12-18,13.116,13.557,13.116,13.515,1961623,0
1996-12-19,13.515,13.557,13.421,13.515,575962,0
1996-12-20,13.824,13.824,13.515,13.515,880039,0
1996-12-23,13.606,13.648,13.421,13.421,617353,0
1996-12-24,13.475,13.475,13.249,13.249,518608,0
1996-12-26,13.166,13.421,13.166,13.421,805645,0
1996-12-27,13.515,13.648,13.475,13.475,542686,0
1996-12-30,13.515,13.731,13.515,13.69,664965,0
1996-12-31,13.69,13.913,13.665,13.69,664965,0
1997-01-02,13.781,13.781,13.475,13.475,461528,0
1997-01-03,13.557,13.864,13.475,13.824,785081,0
1997-01-06,13.864,13.864,13.29,13.29,1169780,0
1997-01-07,13.208,13.208,12.809,13.034,1849086,0
1997-01-08,13.166,13.208,12.941,13.166,1257975,0
1997-01-09,13.249,13.29,13.072,13.116,654958,0
1997-01-10,12.984,13.249,12.766,13.208,1283133,0
1997-01-13,13.249,13.29,13.166,13.208,810510,0
1997-01-14,13.249,13.824,13.208,13.824,1660527,0
1997-01-15,13.731,13.781,13.606,13.781,766147,0
1997-01-16,13.781,13.864,13.781,13.824,557025,0
1997-01-17,13.824,13.864,13.731,13.824,289740,0
1997-01-20,13.864,13.913,13.648,13.69,958221,0
1997-01-21,13.69,14.037,13.648,13.956,1460868,0
1997-01-22,13.913,14.089,13.913,14.037,1398377,0
1997-01-23,14.089,14.223,14.089,14.131,1041006,0
1997-01-24,14.037,14.131,13.956,14.037,1005568,0
1997-01-27,14.089,14.089,13.956,13.956,937121,0
1997-01-28,13.956,14.037,13.913,13.913,1261491,0
1997-01-29,13.864,13.956,13.731,13.913,1138940,0
1997-01-30,13.956,13.999,13.864,13.913,568658,0
1997-01-31,13.956,14.037,13.913,13.913,544308,0
1997-02-03,14.037,14.223,13.913,13.999,1427326,0
1997-02-04,14.395,14.529,14.263,14.439,2430999,0
1997-02-05,14.529,14.706,14.439,14.612,2446147,0
1997-02-06,14.572,14.572,14.395,14.529,1128116,0
1997-02-07,14.529,14.706,14.529,14.612,535383,0
1997-02-10,14.612,14.969,14.612,14.881,1389993,0
1997-02-11,14.969,15.093,14.838,15.093,1878032,0
1997-02-12,15.058,15.093,14.881,14.969,1129743,0
1997-02-13,15.013,15.058,14.881,14.919,1070224,0
1997-02-14,14.919,14.969,14.838,14.969,917103,0
1997-02-18,14.969,14.969,14.838,14.881,842432,0
1997-02-19,14.881,14.919,14.744,14.838,571904,0
1997-02-20,14.919,15.058,14.838,14.919,526729,0
1997-02-21,14.881,15.058,14.838,14.919,399303,0
1997-02-24,14.919,15.058,14.919,14.919,460445,0
1997-02-25,14.919,15.058,14.919,14.969,779945,0
1997-02-26,15.013,15.058,14.881,14.969,727999,0
1997-02-27,14.969,15.188,14.969,15.188,873545,0
1997-02-28,15.093,15.145,15.058,15.058,870569,0
1997-03-03,14.969,15.228,14.969,15.228,554861,0
1997-03-04,15.276,15.276,15.058,15.093,314357,0
1997-03-05,15.093,15.228,15.058,15.228,483710,0
1997-03-06,15.228,15.228,15.058,15.188,381451,0
1997-03-07,15.145,15.537,15.145,15.537,1059947,0
1997-03-10,15.537,15.537,15.362,15.451,468021,0
1997-03-11,15.451,15.668,15.412,15.628,620871,0
1997-03-12,15.586,15.628,15.412,15.586,804289,0
1997-03-13,15.495,15.495,15.321,15.321,619245,0
1997-03-14,15.321,15.495,15.321,15.495,847846,0
1997-03-17,15.451,15.495,15.145,15.188,476135,0
1997-03-18,15.228,15.321,15.058,15.093,459091,0
1997-03-19,15.013,15.013,14.706,14.744,746128,0
1997-03-20,14.744,14.881,14.612,14.663,719341,0
1997-03-21,14.744,14.838,14.663,14.787,481275,0
1997-03-24,14.919,15.058,14.723,15.058,463689,0
1997-03-25,15.119,15.188,14.663,14.663,313456,0
1997-03-26,14.663,14.919,14.596,14.663,444212,0
1997-03-27,14.723,14.787,14.529,14.596,341050,0
1997-03-31,14.466,14.663,14.395,14.466,561442,0
1997-04-01,14.395,14.395,14.131,14.395,346098,0
1997-04-02,14.395,14.395,14.063,14.063,690036,0
1997-04-03,13.999,14.063,13.606,13.665,1285747,0
1997-04-04,13.475,13.731,13.475,13.731,1146513,0
1997-04-07,13.731,13.93,13.665,13.731,441688,0
1997-04-08,13.797,13.864,13.606,13.864,430506,0
1997-04-09,13.864,13.864,13.665,13.731,329689,0
1997-04-10,13.665,13.731,13.606,13.665,572987,0
1997-04-11,13.475,13.54,13.072,13.341,1146155,0
1997-04-14,13.208,13.606,13.208,13.54,227067,0
1997-04-15,13.665,13.731,13.54,13.606,1553210,0
1997-04-16,13.665,13.665,13.341,13.475,619878,0
1997-04-17,13.54,13.606,13.341,13.406,181798,0
1997-04-18,13.406,13.475,13.208,13.273,308767,0
1997-04-21,13.406,13.475,12.675,12.809,1069682,0
1997-04-22,12.874,12.941,12.084,12.351,2083815,0
1997-04-23,12.417,12.675,12.351,12.417,3363428,0
1997-04-24,12.417,12.874,12.417,12.609,2565000,0
1997-04-25,12.609,12.941,12.285,12.738,1146873,0
1997-04-28,12.675,12.874,12.609,12.675,849831,0
1997-04-29,12.874,13.008,12.675,12.941,756047,0
1997-04-30,12.941,13.273,12.941,13.208,1762603,0
1997-05-01,13.273,13.273,13.142,13.208,931351,0
1997-05-02,13.208,13.208,13.072,13.142,541784,0
1997-05-05,13.142,13.142,13.008,13.072,1673869,0
1997-05-06,13.142,13.142,12.874,13.008,1890472,0
1997-05-07,13.008,13.072,12.809,12.906,2302045,0
1997-05-08,12.906,13.142,12.874,13.142,1433637,0
1997-05-09,13.273,13.273,12.941,12.941,811593,0
1997-05-12,12.975,13.041,12.874,13.008,1067519,0
1997-05-13,12.975,13.475,12.975,13.439,2162269,0
1997-05-14,13.93,14.263,13.764,14.197,5178340,0
1997-05-15,14.263,14.331,14.131,14.197,1095293,0
1997-05-16,14.466,14.466,14.197,14.23,626190,0
1997-05-19,14.197,14.263,14.063,14.23,525370,0
1997-05-20,14.197,14.395,13.999,14.331,646751,0
1997-05-21,14.466,14.854,14.466,14.787,1260681,0
1997-05-22,14.987,15.221,14.723,15.058,1233803,0
1997-05-23,15.058,15.058,14.723,14.787,451065,0
1997-05-27,14.854,14.919,14.698,14.787,422390,0
1997-05-28,14.787,14.89,14.723,14.89,549361,0
1997-05-29,14.89,15.058,14.787,14.919,289470,0
1997-05-30,14.854,15.586,14.787,15.321,966878,0
1997-06-02,15.451,15.451,14.787,14.854,1645914,0
1997-06-03,14.787,15.058,14.753,14.89,434834,0
1997-06-04,14.787,14.854,14.663,14.663,309667,0
1997-06-05,14.723,14.987,14.663,14.919,578937,0
1997-06-06,14.787,14.952,14.723,14.952,378744,0
1997-06-09,14.952,14.952,14.854,14.919,983654,0
1997-06-10,14.919,14.919,14.723,14.787,1202966,0
1997-06-11,14.787,14.787,14.723,14.787,1357712,0
1997-06-12,14.787,15.188,14.753,15.188,1240839,0
1997-06-13,15.188,15.387,14.919,14.919,1666476,0
1997-06-16,14.987,15.188,14.787,15.154,756047,0
1997-06-17,15.154,15.154,14.821,14.821,596792,0
1997-06-18,14.854,14.919,14.663,14.663,627994,0
1997-06-19,14.723,15.221,14.723,15.221,1175913,0
1997-06-20,15.221,15.221,14.987,15.058,660818,0
1997-06-23,15.119,15.387,15.119,15.119,998081,0
1997-06-24,15.086,15.251,14.987,15.221,720697,0
1997-06-25,15.221,15.321,15.086,15.188,1187274,0
1997-06-26,15.058,15.251,15.058,15.251,483710,0
1997-06-27,15.321,15.354,15.188,15.251,370988,0
1997-06-30,15.251,15.387,14.987,14.987,912054,0
1997-07-01,15.058,15.451,14.919,15.451,614108,0
1997-07-02,15.52,15.586,15.421,15.553,1306668,0
1997-07-03,15.654,15.786,15.52,15.553,783461,0
1997-07-07,15.686,15.909,15.654,15.72,549181,0
1997-07-08,15.72,15.786,15.553,15.72,693463,0
1997-07-09,15.786,15.812,15.387,15.451,1352838,0
1997-07-10,15.52,15.586,15.387,15.553,1063372,0
1997-07-11,15.619,15.786,15.52,15.72,399303,0
1997-07-14,15.654,15.909,15.654,15.786,1932319,0
1997-07-15,15.786,15.977,15.72,15.786,567758,0
1997-07-16,15.72,15.812,15.553,15.586,615549,0
1997-07-17,15.72,15.752,15.52,15.553,398582,0
1997-07-18,15.52,15.52,14.919,15.058,883916,0
1997-07-21,14.987,15.387,14.987,15.321,746128,0
1997-07-22,15.354,15.619,15.321,15.586,791033,0
1997-07-23,15.553,15.72,15.421,15.654,871292,0
1997-07-24,15.654,15.72,15.451,15.553,795185,0
1997-07-25,15.586,15.977,15.321,15.878,990148,0
1997-07-28,15.977,16.21,15.944,16.144,1402615,0
1997-07-29,16.144,16.21,15.977,16.21,965437,0
1997-07-30,16.144,16.242,15.977,16.242,1079601,0
1997-07-31,15.909,16.242,15.909,16.21,2037464,0
1997-08-01,16.21,16.21,15.844,16.11,1623554,0
1997-08-04,16.11,16.376,16.044,16.21,1798311,0
1997-08-05,16.21,16.443,16.177,16.21,1811662,0
1997-08-06,16.177,16.21,15.844,15.909,618433,0
1997-08-07,15.786,15.786,15.251,15.354,1292422,0
1997-08-08,15.321,15.451,14.89,15.451,756948,0
1997-08-11,15.451,15.451,14.854,14.919,561621,0
1997-08-12,15.058,15.058,14.529,14.698,1505061,0
1997-08-13,14.663,15.021,14.663,14.987,971027,0
1997-08-14,15.058,15.251,15.058,15.119,1243184,0
1997-08-15,15.058,15.119,14.952,15.086,649636,0
1997-08-18,15.058,15.154,14.854,15.086,442407,0
1997-08-19,15.188,15.321,15.119,15.188,613565,0
1997-08-20,15.154,15.321,15.086,15.188,491104,0
1997-08-21,15.188,15.221,14.753,14.787,1319115,0
1997-08-22,14.663,14.663,14.063,14.361,3314375,0
1997-08-25,14.395,14.529,14.298,14.529,1625351,0
1997-08-26,14.466,14.529,14.23,14.23,1648620,0
1997-08-27,14.197,14.298,14.098,14.263,855422,0
1997-08-28,14.23,14.331,14.164,14.263,332395,0
1997-08-29,14.263,14.263,14.164,14.197,197128,0
1997-09-02,14.197,14.787,14.197,14.596,910970,0
1997-09-03,14.529,14.663,14.361,14.395,1475119,0
1997-09-04,14.331,14.466,14.197,14.361,469824,0
1997-09-05,14.43,14.529,14.164,14.529,815200,0
1997-09-08,14.529,14.854,14.529,14.723,835943,0
1997-09-09,14.723,14.952,14.529,14.698,650541,0
1997-09-10,14.753,14.854,14.466,14.466,1204950,0
1997-09-11,14.466,14.466,14.197,14.395,577314,0
1997-09-12,14.395,14.564,14.331,14.43,1074914,0
1997-09-15,14.331,14.663,14.331,14.564,859389,0
1997-09-16,14.629,14.919,14.331,14.331,1043349,0
1997-09-17,14.331,14.466,14.098,14.098,922516,0
1997-09-18,14.098,14.263,13.999,14.164,6853831,0
1997-09-19,14.23,14.395,14.063,14.298,2175075,0
1997-09-22,14.395,14.495,14.164,14.23,1896064,0
1997-09-23,14.197,14.197,13.965,14.131,2115198,0
1997-09-24,14.197,14.529,14.197,14.395,1211622,0
1997-09-25,14.395,14.787,14.395,14.663,938566,0
1997-09-26,14.663,14.821,14.663,14.787,1007820,0
1997-09-29,14.787,15.188,14.787,15.119,655590,0
1997-09-30,15.058,15.058,14.787,14.854,916200,0
1997-10-01,14.89,15.021,14.787,15.021,585610,0
1997-10-02,15.021,15.021,14.723,14.787,453411,0
1997-10-03,14.854,15.021,14.663,14.821,1068601,0
1997-10-06,14.854,14.854,14.23,14.298,891849,0
1997-10-07,14.298,14.298,13.797,13.897,1281600,0
1997-10-08,13.93,13.965,13.665,13.665,2412425,0
1997-10-09,13.632,14.395,13.606,14.263,1073110,0
1997-10-10,14.197,14.529,14.164,14.197,847846,0
1997-10-13,14.23,14.331,14.164,14.164,1357349,0
1997-10-14,14.197,14.23,14.098,14.098,452508,0
1997-10-15,14.529,14.987,14.529,14.787,2101489,0
1997-10-16,14.753,15.021,14.753,14.89,1511192,0
1997-10-17,14.753,14.854,14.361,14.466,732421,0
1997-10-20,14.395,15.021,14.395,14.987,1305764,0
1997-10-21,15.321,15.52,15.119,15.321,1148860,0
1997-10-22,15.321,15.451,15.188,15.321,830532,0
1997-10-23,15.251,15.251,14.787,15.119,673624,0
1997-10-24,15.188,15.387,15.154,15.354,1313700,0
1997-10-27,15.251,15.251,14.395,14.43,1018281,0
1997-10-28,14.131,15.251,13.665,15.251,2057667,0
1997-10-29,15.354,15.977,15.154,15.52,1334264,0
1997-10-30,15.321,15.354,15.058,15.086,854520,0
1997-10-31,15.154,15.451,15.119,15.321,841534,0
1997-11-03,15.321,15.72,15.321,15.451,1311718,0
1997-11-04,15.553,15.686,15.421,15.654,1331555,0
1997-11-05,15.686,16.177,15.654,16.044,1369072,0
1997-11-06,16.044,16.242,15.72,15.977,1262482,0
1997-11-07,15.786,15.977,15.52,15.812,1644833,0
1997-11-10,15.909,16.044,15.451,15.786,888785,0
1997-11-11,15.786,15.878,15.421,15.451,474334,0
1997-11-12,15.387,15.586,15.119,15.251,492190,0
1997-11-13,15.387,15.486,15.086,15.154,452329,0
1997-11-14,15.119,15.586,15.086,15.321,931351,0
1997-11-17,15.844,16.443,15.786,16.311,1980469,0
1997-11-18,16.177,16.177,14.854,14.987,4987162,0
1997-11-19,15.119,15.188,14.529,14.787,2011132,0
1997-11-20,15.058,15.52,15.058,15.321,4413094,0
1997-11-21,15.52,15.586,15.321,15.321,1059224,0
1997-11-24,15.251,15.251,14.952,15.058,880304,0
1997-11-25,15.119,15.188,14.987,15.058,386857,0
1997-11-26,14.987,15.619,14.987,15.553,346098,0
1997-11-28,15.654,15.654,15.354,15.354,158531,0
1997-12-01,15.387,15.387,14.919,15.251,1397746,0
1997-12-02,15.251,15.944,15.251,15.752,699053,0
1997-12-03,15.752,15.752,15.421,15.619,729714,0
1997-12-04,15.844,15.844,15.451,15.553,917642,0
1997-12-05,15.421,16.044,15.421,15.72,1049846,0
1997-12-08,15.844,15.909,15.752,15.844,1122166,0
1997-12-09,16.376,16.575,15.977,16.51,2883327,0
1997-12-10,16.775,18.024,16.675,17.799,5593514,0
1997-12-11,17.565,17.632,17.1,17.232,2717399,0
1997-12-12,17.299,17.799,17.166,17.765,1108640,0
1997-12-15,17.864,17.898,17.367,17.898,1476202,0
1997-12-16,17.832,18.589,17.731,18.523,1885787,0
1997-12-17,18.488,19.278,18.221,18.955,5726614,0
1997-12-18,18.889,18.889,17.931,18.089,3727743,0
1997-12-19,17.431,17.964,17.367,17.499,1596500,0
1997-12-22,17.698,17.832,17.1,17.199,960569,0
1997-12-23,17.199,17.199,16.476,16.476,1678199,0
1997-12-24,16.409,16.409,15.844,16.044,1271679,0
1997-12-26,15.977,16.311,15.844,16.177,693822,0
1997-12-29,16.177,16.21,15.909,16.11,1304865,0
1997-12-30,16.242,16.809,16.21,16.376,1259775,0
1997-12-31,16.575,16.934,16.51,16.642,927202,0
1998-01-02,16.642,16.841,16.51,16.51,554589,0
1998-01-05,16.51,16.741,16.376,16.741,970665,0
1998-01-06,16.875,17.964,16.809,17.431,1117838,0
1998-01-07,17.466,17.698,16.443,16.965,1496763,0
1998-01-08,17.1,17.166,16.71,16.9,1108277,0
1998-01-09,16.841,16.841,16.177,16.242,704646,0
1998-01-12,15.786,16.575,15.786,16.575,1205849,0
1998-01-13,16.775,17.299,16.775,17.299,819891,0
1998-01-14,17.232,17.367,17.166,17.332,1148860,0
1998-01-15,17.431,17.832,17.299,17.299,619878,0
1998-01-16,17.565,17.832,17.499,17.599,1426965,0
1998-01-20,17.698,18.787,17.698,18.722,1326688,0
1998-01-21,18.523,18.523,17.832,18.358,1104668,0
1998-01-22,17.964,18.024,17.765,17.832,570099,0
1998-01-23,17.765,17.898,17.367,17.565,508237,0
1998-01-26,17.698,18.024,17.266,17.299,530784,0
1998-01-27,17.299,17.931,17.232,17.632,508237,0
1998-01-28,17.632,17.698,17.232,17.398,647294,0
1998-01-29,17.367,17.832,17.367,17.698,1607499,0
1998-01-30,17.698,18.287,17.666,18.221,1502354,0
1998-02-02,18.488,18.523,18.287,18.358,732421,0
1998-02-03,18.287,18.488,18.024,18.488,346098,0
1998-02-04,18.358,18.358,18.221,18.358,506436,0
1998-02-05,18.488,18.787,18.421,18.455,1441033,0
1998-02-06,18.69,19.145,18.69,18.853,1661424,0
1998-02-09,18.955,18.955,18.557,18.619,1903098,0
1998-02-10,18.69,19.213,18.655,19.021,1207292,0
1998-02-11,18.889,19.413,18.889,19.079,984376,0
1998-02-12,19.021,19.021,18.787,18.92,1029463,0
1998-02-13,18.955,19.145,18.92,19.056,973374,0
1998-02-17,19.021,19.145,18.955,19.021,775704,0
1998-02-18,19.021,19.079,18.955,19.021,1774867,0
1998-02-19,18.987,19.079,18.853,19.021,952813,0
1998-02-20,18.987,19.314,18.92,19.314,788690,0
1998-02-23,19.244,19.244,18.722,19.021,631604,0
1998-02-24,19.021,19.079,18.488,18.557,1122528,0
1998-02-25,18.455,19.021,18.358,18.722,1292779,0
1998-02-26,18.787,18.822,18.488,18.619,1831682,0
1998-02-27,18.619,19.213,18.421,19.145,1636536,0
1998-03-02,19.18,19.477,19.145,19.345,763438,0
1998-03-03,19.213,19.278,18.853,19.079,580742,0
1998-03-04,18.955,19.145,18.488,18.589,751355,0
1998-03-05,18.455,18.722,18.358,18.619,927562,0
1998-03-06,18.69,18.853,18.69,18.69,907543,0
1998-03-09,18.889,19.021,18.488,18.488,1103770,0
1998-03-10,18.589,19.68,18.589,19.547,2371480,0
1998-03-11,19.413,19.645,19.345,19.609,812679,0
1998-03-12,19.609,19.609,19.314,19.444,586692,0
1998-03-13,19.547,19.547,19.278,19.278,403274,0
1998-03-16,19.477,19.609,19.278,19.278,1729963,0
1998-03-17,19.413,19.68,19.345,19.609,1113508,0
1998-03-18,19.609,19.68,19.213,19.609,889146,0
1998-03-19,19.609,20.076,19.547,19.944,972652,0
1998-03-20,19.944,19.944,19.547,19.609,734765,0
1998-03-23,19.413,19.978,19.413,19.68,1392517,0
1998-03-24,19.811,20.402,19.743,20.268,751536,0
1998-03-25,18.488,18.619,18.358,18.523,12449867,0
1998-03-26,18.523,18.853,18.523,18.69,2445785,0
1998-03-27,19.079,19.278,18.557,18.589,2269041,0
1998-03-30,18.589,18.619,18.358,18.455,1698937,0
1998-03-31,18.523,18.955,18.523,18.655,1142545,0
1998-04-01,18.589,19.112,18.523,19.079,2000852,0
1998-04-02,19.079,19.68,19.021,19.413,829450,0
1998-04-03,19.477,19.513,19.079,19.145,772097,0
1998-04-06,19.145,19.547,19.021,19.513,841714,0
1998-04-07,19.609,19.609,19.079,19.145,844962,0
1998-04-08,19.079,19.477,19.056,19.213,518880,0
1998-04-09,19.213,19.609,19.145,19.477,329506,0
1998-04-13,19.513,19.779,19.345,19.513,420229,0
1998-04-14,19.477,19.547,19.056,19.079,339246,0
1998-04-15,19.079,19.145,18.889,19.021,653604,0
1998-04-16,18.955,19.039,18.557,18.754,940007,0
1998-04-17,18.754,18.822,18.421,18.822,423831,0
1998-04-20,18.955,19.145,18.889,19.021,562887,0
1998-04-21,18.889,19.112,18.754,18.787,929006,0
1998-04-22,18.889,19.743,18.853,19.743,978423,0
1998-04-23,19.547,19.944,19.477,19.944,1064996,0
1998-04-24,19.944,20.076,19.576,19.811,1081588,0
1998-04-27,19.477,19.547,19.112,19.547,733320,0
1998-04-28,19.547,20.012,19.547,19.547,757491,0
1998-04-29,19.609,19.68,19.145,19.413,400386,0
1998-04-30,19.345,19.444,19.145,19.444,606713,0
1998-05-01,19.513,19.513,19.244,19.477,1118015,0
1998-05-04,19.547,19.878,19.547,19.547,827466,0
1998-05-05,19.547,19.609,19.413,19.547,898346,0
1998-05-06,19.477,19.609,19.345,19.513,992670,0
1998-05-07,19.477,20.268,19.444,19.978,1266452,0
1998-05-08,20.012,20.202,19.811,19.878,788508,0
1998-05-11,19.878,20.076,19.878,20.012,830349,0
1998-05-12,19.944,20.11,19.944,20.11,635207,0
1998-05-13,20.045,20.235,19.779,19.944,442589,0
1998-05-14,20.076,20.202,19.811,19.811,639357,0
1998-05-15,20.333,20.536,20.144,20.333,1273301,0
1998-05-18,20.466,21.201,20.402,21.201,777147,0
1998-05-19,21.201,21.201,20.402,20.601,939108,0
1998-05-20,20.601,20.666,20.012,20.369,568297,0
1998-05-21,20.268,21,20.11,20.868,1367991,0
1998-05-22,20.868,20.868,20.466,20.666,768130,0
1998-05-26,20.601,20.801,20.402,20.568,580199,0
1998-05-27,20.435,20.466,20.076,20.076,532229,0
1998-05-28,20.076,20.501,20.076,20.235,840271,0
1998-05-29,20.302,20.466,20.012,20.202,488580,0
1998-06-01,20.076,20.466,19.811,20.466,463330,0
1998-06-02,20.666,20.735,20.402,20.568,324458,0
1998-06-03,20.568,20.601,20.402,20.536,448360,0
1998-06-04,20.501,20.536,20.369,20.501,317962,0
1998-06-05,20.568,21.098,20.536,21.098,435917,0
1998-06-08,21.134,21.39,21.065,21.201,578578,0
1998-06-09,21.134,21.39,21.098,21.36,534029,0
1998-06-10,21.424,21.457,20.601,20.666,644768,0
1998-06-11,20.735,20.933,20.235,20.333,520146,0
1998-06-12,20.268,20.369,19.878,20.144,499943,0
1998-06-15,19.811,19.944,19.645,19.743,584170,0
1998-06-16,19.944,20.045,19.547,19.743,574790,0
1998-06-17,19.413,19.911,19.314,19.413,1264284,0
1998-06-18,19.345,19.911,19.345,19.743,686791,0
1998-06-19,19.743,19.944,19.68,19.944,765065,0
1998-06-22,19.878,20.012,19.811,19.911,483351,0
1998-06-23,20.012,20.076,19.944,20.012,378384,0
1998-06-24,20.076,20.202,19.978,20.168,576773,0
1998-06-25,20.168,20.466,20.144,20.369,671280,0
1998-06-26,20.369,20.601,20.333,20.568,710776,0
1998-06-29,20.666,20.735,20.466,20.501,339608,0
1998-06-30,20.435,20.801,20.402,20.766,511488,0
1998-07-01,20.766,20.801,20.012,20.076,1051468,0
1998-07-02,20.076,20.076,19.345,19.811,2485645,0
1998-07-06,19.878,20.333,19.878,20.235,557655,0
1998-07-07,20.402,20.702,20.235,20.702,352412,0
1998-07-08,20.634,20.666,20.435,20.601,461166,0
1998-07-09,20.735,20.868,20.666,20.766,686972,0
1998-07-10,20.834,21.201,20.834,21.098,797348,0
1998-07-13,21.098,21.134,20.766,20.868,466217,0
1998-07-14,20.933,21.065,20.466,20.634,1426425,0
1998-07-15,20.536,20.702,20.435,20.501,562526,0
1998-07-16,20.501,21.098,20.402,21.098,964536,0
1998-07-17,21.065,21.624,20.735,21.624,1203504,0
1998-07-20,21.557,21.557,21.258,21.493,1147958,0
1998-07-21,21.424,21.424,21,21.098,797886,0
1998-07-22,21.034,21.065,20.834,21,385600,0
1998-07-23,20.933,20.933,20.076,20.144,690214,0
1998-07-24,20.144,20.144,19.811,19.978,716008,0
1998-07-27,19.978,19.978,19.278,19.609,788331,0
1998-07-28,19.609,19.944,19.477,19.547,533310,0
1998-07-29,19.68,19.743,19.18,19.278,708614,0
1998-07-30,19.345,19.576,19.345,19.444,858489,0
1998-07-31,19.513,19.513,19.021,19.112,453411,0
1998-08-03,19.021,19.145,18.889,18.955,322293,0
1998-08-04,18.955,18.955,18.089,18.155,585970,0
1998-08-05,17.964,19.345,17.765,19.345,871832,0
1998-08-06,19.413,19.743,19.379,19.513,818450,0
1998-08-07,19.444,19.609,19.379,19.477,309488,0
1998-08-10,19.413,19.413,18.557,18.655,826025,0
1998-08-11,18.488,18.619,18.221,18.619,801854,0
1998-08-12,18.619,19.278,18.523,19.278,532229,0
1998-08-13,19.413,19.513,19.112,19.477,387040,0
1998-08-14,19.547,19.547,18.889,18.889,525370,0
1998-08-17,18.754,19.547,18.754,19.413,549721,0
1998-08-18,19.345,19.513,19.213,19.444,764161,0
1998-08-19,19.444,19.444,18.557,18.655,669836,0
1998-08-20,18.754,19.444,18.754,19.379,339065,0
1998-08-21,19.244,19.444,18.754,18.92,565233,0
1998-08-24,19.079,19.547,19.056,19.314,417701,0
1998-08-25,19.314,20.144,19.278,19.944,748472,0
1998-08-26,19.609,19.68,19.345,19.413,570642,0
1998-08-27,19.345,19.345,17.765,18.69,1311176,0
1998-08-28,18.69,19.112,18.024,18.388,702121,0
1998-08-31,18.323,18.358,16.443,16.542,606350,0
1998-09-01,16.9,18.256,16.9,18.256,870933,0
1998-09-02,18.889,18.955,18.221,18.488,699594,0
1998-09-03,18.358,18.358,17.565,17.666,1029284,0
1998-09-04,17.666,17.931,16.775,16.875,852537,0
1998-09-08,17.266,18.388,17.232,18.388,642244,0
1998-09-09,18.388,18.388,17.632,17.666,624747,0
1998-09-10,17.666,17.666,17.199,17.232,409586,0
1998-09-11,17.266,17.99,17.232,17.898,429067,0
1998-09-14,17.898,17.898,17.398,17.431,530784,0
1998-09-15,17.431,17.616,17.132,17.565,694727,0
1998-09-16,17.565,17.599,15.844,16.242,2323868,0
1998-09-17,16.11,16.11,15.586,15.812,957505,0
1998-09-18,16.11,16.311,15.909,16.11,837564,0
1998-09-21,16.044,16.741,15.844,16.741,888248,0
1998-09-22,16.675,16.9,16.093,16.21,1256350,0
1998-09-23,16.242,16.242,15.977,16.11,1264284,0
1998-09-24,15.977,16.177,15.878,15.977,720337,0
1998-09-25,15.909,16.409,15.654,16.376,1744570,0
1998-09-28,15.977,16.177,15.752,15.844,2135038,0
1998-09-29,15.878,16.144,15.654,16.11,931891,0
1998-09-30,15.977,16.144,15.586,15.619,977339,0
1998-10-01,15.72,15.812,15.321,15.586,1225508,0
1998-10-02,15.586,15.786,15.119,15.154,1584955,0
1998-10-05,15.354,15.619,15.086,15.086,668032,0
1998-10-06,15.154,15.553,15.154,15.354,1060662,0
1998-10-07,15.421,16.311,15.321,16.242,1056516,0
1998-10-08,16.177,16.177,15.654,16.044,1015217,0
1998-10-09,15.977,16.009,15.486,15.586,932252,0
1998-10-12,15.72,16.009,15.553,15.619,456297,0
1998-10-13,15.619,15.686,14.787,15.119,1212883,0
1998-10-14,15.119,16.51,15.058,16.044,497780,0
1998-10-15,15.977,17.698,15.878,17.431,679757,0
1998-10-16,18.358,18.421,17.565,17.666,807631,0
1998-10-19,17.565,17.964,17.431,17.533,297224,0
1998-10-20,17.533,18.421,17.533,18.421,454314,0
1998-10-21,18.024,18.024,17.431,17.799,501206,0
1998-10-22,17.864,17.864,17.367,17.565,288747,0
1998-10-23,17.632,18.024,17.565,17.864,632325,0
1998-10-26,17.931,18.024,17.864,17.864,871470,0
1998-10-27,17.964,18.889,17.964,18.787,547918,0
1998-10-28,18.853,18.853,18.358,18.455,770293,0
1998-10-29,18.488,18.488,17.765,18.358,1249136,0
1998-10-30,18.557,19.079,18.488,18.523,1161119,0
1998-11-02,18.488,19.743,18.488,19.711,868588,0
1998-11-03,19.711,19.711,18.822,19.079,401110,0
1998-11-04,19.213,19.743,19.213,19.743,579659,0
1998-11-05,19.609,19.609,18.822,18.955,467119,0
1998-11-06,18.889,19.079,18.889,19.021,375860,0
1998-11-09,19.145,19.711,19.021,19.547,547918,0
1998-11-10,19.547,19.547,18.955,18.955,372793,0
1998-11-11,18.955,19.079,18.388,18.619,479563,0
1998-11-12,18.69,18.754,18.358,18.557,278467,0
1998-11-13,18.69,18.754,18.421,18.557,300112,0
1998-11-16,18.619,19.213,18.557,18.557,606350,0
1998-11-17,18.619,18.69,18.323,18.421,391910,0
1998-11-18,18.557,18.589,18.155,18.589,735845,0
1998-11-19,18.655,18.889,18.488,18.722,329327,0
1998-11-20,18.889,18.889,18.421,18.421,492908,0
1998-11-23,18.488,18.69,18.287,18.523,819891,0
1998-11-24,18.358,18.358,17.232,17.832,4014149,0
1998-11-25,18.024,18.256,17.898,18.121,1235784,0
1998-11-27,18.421,19.021,18.421,18.955,418239,0
1998-11-30,19.079,19.811,18.523,18.619,625828,0
1998-12-01,18.655,19.944,18.024,19.743,1332281,0
1998-12-02,19.878,20.168,19.477,20.144,1663048,0
1998-12-03,19.944,19.944,18.955,19.021,678854,0
1998-12-04,19.112,19.278,18.787,19.145,753343,0
1998-12-07,19.278,19.811,19.18,19.68,607073,0
1998-12-08,19.878,19.878,18.889,19.278,452329,0
1998-12-09,19.314,19.345,18.191,18.557,651260,0
1998-12-10,17.765,18.155,17.765,18.055,1756833,0
1998-12-11,18.024,18.69,18.024,18.523,440247,0
1998-12-14,18.557,18.557,17.565,17.632,1177175,0
1998-12-15,17.632,17.898,16.965,17.067,1724911,0
1998-12-16,17.132,17.632,17.132,17.367,975175,0
1998-12-17,17.299,17.367,16.809,16.841,1307750,0
1998-12-18,16.9,17.332,16.809,17.199,947044,0
1998-12-21,17.266,17.698,17.232,17.299,825844,0
1998-12-22,17.299,17.632,16.311,16.376,1589466,0
1998-12-23,16.443,17.698,16.443,17.599,2189319,0
1998-12-24,17.599,17.898,17.533,17.632,261334,0
1998-12-28,17.565,18.191,17.299,18.089,616271,0
1998-12-29,18.024,18.619,18.024,18.619,685708,0
1998-12-30,18.619,19.145,18.619,19.079,991411,0
1998-12-31,19.021,19.68,18.92,19.079,1143266,0
1999-01-04,19.213,19.477,18.822,18.889,835402,0
1999-01-05,18.889,19.278,18.822,19.213,580018,0
1999-01-06,19.079,19.743,19.079,19.547,581103,0
1999-01-07,19.413,19.444,18.557,18.754,579118,0
1999-01-08,18.889,18.955,18.089,18.121,643866,0
1999-01-11,18.256,19.112,18.256,18.853,1040105,0
1999-01-12,18.722,18.822,18.488,18.523,693643,0
1999-01-13,18.287,19.278,18.024,18.955,949384,0
1999-01-14,18.889,19.244,18.754,18.955,1039380,0
1999-01-15,18.955,19.021,18.853,19.021,796987,0
1999-01-19,18.955,18.955,18.421,18.421,389746,0
1999-01-20,18.69,18.92,18.358,18.822,1069319,0
1999-01-21,18.955,18.955,18.287,18.358,486953,0
1999-01-22,18.221,18.287,17.99,18.221,642421,0
1999-01-25,18.358,18.358,17.832,18.191,789951,0
1999-01-26,18.191,18.822,18.055,18.619,1140742,0
1999-01-27,18.619,18.619,18.024,18.287,328246,0
1999-01-28,18.397,18.397,18.098,18.231,447822,0
1999-01-29,18.231,19.987,18.2,19.654,1554296,0
1999-02-01,19.688,19.688,18.796,18.796,758930,0
1999-02-02,18.664,19.619,18.496,19.584,1114951,0
1999-02-03,19.584,20.253,19.46,19.854,2086161,0
1999-02-04,20.119,20.449,19.619,20.218,1802464,0
1999-02-05,20.253,20.316,19.854,20.119,1340214,0
1999-02-08,20.053,20.584,20.018,20.316,1448970,0
1999-02-09,20.385,20.915,20.119,20.119,1480889,0
1999-02-10,20.152,20.449,19.584,20.119,1313520,0
1999-02-11,20.119,20.684,19.987,20.65,1695692,0
1999-02-12,20.584,20.852,20.152,20.65,1279431,0
1999-02-16,20.719,21.117,20.719,20.95,1849898,0
1999-02-17,20.852,20.852,20.518,20.65,1444819,0
1999-02-18,20.518,20.518,19.919,20.152,1236512,0
1999-02-19,19.987,20.385,19.584,20.053,1823385,0
1999-02-22,20.119,20.852,20.084,20.65,1606057,0
1999-02-23,20.65,20.65,20.119,20.286,1039022,0
1999-02-24,20.218,20.316,19.228,19.53,1327591,0
1999-02-25,19.53,19.951,19.46,19.786,855601,0
1999-02-26,19.854,19.919,19.53,19.619,1087177,0
1999-03-01,19.46,20.018,19.396,19.584,807447,0
1999-03-02,19.619,20.018,19.619,19.951,860470,0
1999-03-03,19.951,20.783,19.819,20.65,2259300,0
1999-03-04,20.915,21.239,20.783,21.177,2393486,0
1999-03-05,21.374,21.676,21.374,21.44,1988771,0
1999-03-08,21.511,21.676,21.309,21.676,2295553,0
1999-03-09,21.808,22.072,21.773,21.906,1696413,0
1999-03-10,21.973,22.173,21.572,21.708,1256891,0
1999-03-11,21.641,22.238,21.607,22.106,1796330,0
1999-03-12,22.042,22.375,21.875,21.939,1090784,0
1999-03-15,21.973,22.375,21.973,22.238,1002772,0
1999-03-16,22.042,22.34,21.939,22.042,747030,0
1999-03-17,22.14,22.14,21.239,21.239,757608,0
1999-03-18,21.239,22.637,21.051,22.19,1200800,0
1999-03-19,22.238,22.831,22.042,22.69,1045333,0
1999-03-22,22.69,23.031,22.439,22.729,757007,0
1999-03-23,23.031,23.079,22.14,22.14,1121682,0
1999-03-24,22.14,23.031,21.99,22.34,817849,0
1999-03-25,22.729,22.831,22.439,22.729,703264,0
1999-03-26,22.34,23.928,22.089,23.779,1166410,0
1999-03-29,23.679,23.728,23.031,23.577,971027,0
1999-03-30,23.529,24.128,23.33,23.728,1035956,0
1999-03-31,23.928,24.128,22.98,22.98,736569,0
1999-04-01,23.031,23.181,21.89,22.439,1163286,0
1999-04-05,22.637,23.031,22.637,22.928,724786,0
1999-04-06,22.98,23.031,22.089,22.14,1171222,0
1999-04-07,22.34,22.729,22.289,22.729,611042,0
1999-04-08,22.729,23.826,22.637,23.826,1013349,0
1999-04-09,23.928,24.128,23.529,23.879,1077320,0
1999-04-12,23.728,24.128,23.429,24.029,813158,0
1999-04-13,24.226,24.469,23.628,23.779,1235308,0
1999-04-14,23.779,24.226,23.628,23.928,1156674,0
1999-04-15,25.217,26.905,25.116,25.415,2459429,0
1999-04-16,25.817,26.207,25.564,25.907,1890472,0
1999-04-19,26.306,27.205,25.907,26.158,1379228,0
1999-04-20,26.158,26.358,25.415,25.415,1355424,0
1999-04-21,25.415,25.714,24.369,24.968,1732008,0
1999-04-22,25.415,25.817,25.217,25.517,1325966,0
1999-04-23,25.466,26.506,25.317,26.108,1252863,0
1999-04-26,27.303,27.404,26.506,27.404,1455818,0
1999-04-27,27.404,27.495,26.007,26.207,1601067,0
1999-04-28,26.605,26.856,26.108,26.506,1346163,0
1999-04-29,26.457,26.708,26.207,26.207,1257671,0
1999-04-30,26.407,27.745,26.056,27.745,1704593,0
1999-05-03,28.044,29.442,28.044,29.04,3995211,0
1999-05-04,29.243,29.342,27.745,28.145,1854285,0
1999-05-05,28.345,28.345,27.255,27.595,557415,0
1999-05-06,27.595,28.694,26.856,26.856,1094032,0
1999-05-07,26.955,27.448,26.708,26.955,1063853,0
1999-05-10,27.255,27.255,25.058,25.657,1778776,0
1999-05-11,26.056,26.158,25.058,25.708,2234710,0
1999-05-12,25.959,26.805,25.657,26.656,1542991,0
1999-05-13,27.055,27.055,25.657,25.657,1231820,0
1999-05-14,25.058,25.358,24.469,24.87,2035602,0
1999-05-17,25.159,25.358,24.27,24.768,1108219,0
1999-05-18,24.768,25.757,24.566,24.961,1523274,0
1999-05-19,25.159,25.556,23.619,24.519,1555137,0
1999-05-20,24.619,24.87,24.067,24.218,1157755,0
1999-05-21,24.319,24.469,22.871,23.42,2766636,0
1999-05-24,23.77,24.469,23.571,23.571,2437430,0
1999-05-25,23.77,24.369,23.469,24.02,1849236,0
1999-05-26,24.17,24.17,23.219,23.571,1487203,0
1999-05-27,23.269,23.37,22.182,22.281,2449453,0
1999-05-28,22.571,23.469,22.48,22.871,884701,0
1999-06-01,22.673,23.07,22.08,22.871,1369490,0
1999-06-02,23.07,23.173,22.331,22.382,976561,0
1999-06-03,22.382,23.219,22.382,23.023,985936,0
1999-06-04,23.269,23.269,22.871,23.07,1458104,0
1999-06-07,22.871,22.921,21.782,21.981,1071910,0
1999-06-08,21.882,22.182,21.484,21.832,921611,0
1999-06-09,21.832,22.571,21.832,22.281,876883,0
1999-06-10,22.182,22.622,21.981,22.08,799331,0
1999-06-11,22.132,22.871,22.08,22.08,811712,0
1999-06-14,22.281,23.219,22.281,23.173,772401,0
1999-06-15,22.771,23.173,22.331,22.331,723938,0
1999-06-16,22.43,23.42,22.382,23.12,1757733,0
1999-06-17,23.07,23.42,22.673,23.07,895277,0
1999-06-18,23.469,23.469,23.07,23.37,779852,0
1999-06-21,23.322,23.322,22.722,23.12,647713,0
1999-06-22,23.07,23.469,22.673,22.871,1152465,0
1999-06-23,23.023,23.07,22.382,22.921,741256,0
1999-06-24,22.771,22.771,22.331,22.622,774922,0
1999-06-25,22.532,22.532,21.832,21.931,728510,0
1999-06-28,21.931,21.981,21.632,21.832,790075,0
1999-06-29,21.732,22.331,21.081,22.08,1883023,0
1999-06-30,21.882,22.48,21.23,22.23,651319,0
1999-07-01,22.23,22.23,21.484,21.732,782019,0
1999-07-02,21.683,21.782,21.23,21.732,557775,0
1999-07-06,21.382,21.581,20.634,20.783,1485999,0
1999-07-07,20.735,21.632,20.684,21.382,1128178,0
1999-07-08,21.283,21.283,20.093,20.093,1637616,0
1999-07-09,20.286,20.783,20.093,20.093,2680309,0
1999-07-12,20.286,20.484,19.198,19.295,1589281,0
1999-07-13,19.495,20.235,19.495,20.093,4280533,0
1999-07-14,20.333,20.933,20.184,20.834,1522189,0
1999-07-15,22.034,22.771,21.683,21.981,6804776,0
1999-07-16,22.382,22.722,21.931,21.981,2680309,0
1999-07-19,22.48,22.532,22.08,22.281,1247693,0
1999-07-20,22.331,22.48,21.433,21.732,1005057,0
1999-07-21,21.732,21.832,21.433,21.632,1100283,0
1999-07-22,21.484,21.581,21.081,21.081,1137074,0
1999-07-23,21.283,21.581,21.283,21.484,1038000,0
1999-07-26,20.984,21.134,20.184,20.484,1134790,0
1999-07-27,20.684,20.735,20.333,20.536,1698458,0
1999-07-28,20.735,20.933,20.584,20.684,794522,0
1999-07-29,20.235,20.885,19.987,20.536,934957,0
1999-07-30,20.735,20.933,20.484,20.735,761218,0
1999-08-02,21.23,21.732,20.834,21.081,1190222,0
1999-08-03,20.984,21.184,20.435,20.684,941689,0
1999-08-04,20.584,21.382,20.536,20.834,1339553,0
1999-08-05,20.834,21.683,20.634,21.184,1478665,0
1999-08-06,20.984,21.283,20.735,21.034,459541,0
1999-08-09,21.034,21.134,20.333,20.435,553928,0
1999-08-10,20.136,20.136,19.236,19.636,1004456,0
1999-08-11,19.636,20.286,19.636,20.136,996996,0
1999-08-12,20.333,20.684,19.935,20.385,556693,0
1999-08-13,21.532,21.683,21.23,21.433,1300115,0
1999-08-16,21.532,21.632,21.333,21.382,785263,0
1999-08-17,21.484,21.532,21.23,21.283,480704,0
1999-08-18,21.283,21.283,20.536,20.684,1088256,0
1999-08-19,20.584,20.634,20.333,20.333,504634,0
1999-08-20,20.536,20.933,20.435,20.735,366718,0
1999-08-23,20.735,20.933,20.484,20.584,873516,0
1999-08-24,20.684,20.684,20.036,20.235,573166,0
1999-08-25,20.735,21.134,20.435,21.134,728149,0
1999-08-26,21.134,21.832,21.134,21.333,896006,0
1999-08-27,21.333,21.382,20.484,20.735,351451,0
1999-08-30,20.136,20.484,19.987,20.084,467478,0
1999-08-31,20.084,20.136,19.386,19.486,1162565,0
1999-09-01,19.539,19.636,18.938,19.584,600704,0
1999-09-02,19.584,19.734,19.039,19.584,517737,0
1999-09-03,19.584,20.136,19.539,19.885,885058,0
1999-09-07,20.036,20.536,20.036,20.136,701820,0
1999-09-08,20.036,20.136,19.786,19.786,486474,0
1999-09-09,20.634,21.034,19.189,19.539,2257916,0
1999-09-10,19.734,19.987,19.636,19.786,2515105,0
1999-09-13,19.734,19.786,19.236,19.336,944457,0
1999-09-14,19.336,19.688,19.039,19.086,683785,0
1999-09-15,19.486,19.539,18.488,18.488,967301,0
1999-09-16,18.637,19.137,18.04,18.089,1252863,0
1999-09-17,18.238,18.488,18.04,18.04,1401473,0
1999-09-20,18.139,18.34,18.089,18.191,601065,0
1999-09-21,17.99,18.238,17.69,17.69,1304924,0
1999-09-22,17.84,18.54,17.49,17.739,985217,0
1999-09-23,17.84,18.139,17.64,17.84,1071064,0
1999-09-24,17.89,18.69,17.84,18.191,918364,0
1999-09-27,18.191,18.388,17.789,17.789,501260,0
1999-09-28,17.59,17.789,17.15,17.45,1216912,0
1999-09-29,17.49,17.789,17.45,17.59,972592,0
1999-09-30,17.64,17.739,17.1,17.15,990263,0
1999-10-01,17.348,17.739,16.951,17.59,1588561,0
1999-10-04,16.551,17.051,15.154,16.202,3726843,0
1999-10-05,16.65,17.348,16.551,17.051,2606241,0
1999-10-06,18.34,18.34,17.199,17.45,1446679,0
1999-10-07,17.45,17.49,16.65,16.749,1129499,0
1999-10-08,16.749,16.85,16.053,16.101,1737777,0
1999-10-11,16.4,17.59,16.4,17.49,1011911,0
1999-10-12,17.69,17.94,17.299,17.45,1170263,0
1999-10-13,17.249,17.49,16.65,16.701,1267289,0
1999-10-14,16.701,16.749,14.556,15.354,5604454,0
1999-10-15,15.154,15.154,14.253,14.803,4669859,0
1999-10-18,15.004,15.207,14.753,15.154,1842260,0
1999-10-19,15.154,15.654,14.952,15.004,1897808,0
1999-10-20,15.058,15.451,14.952,15.101,1342676,0
1999-10-21,15.101,15.207,14.457,14.504,2169667,0
1999-10-22,14.603,14.854,14.457,14.753,1411935,0
1999-10-25,14.753,15.154,14.457,14.854,1393659,0
1999-10-26,15.207,15.451,14.753,14.803,1407730,0
1999-10-27,14.803,15.451,14.803,15.354,1621506,0
1999-10-28,15.503,17.499,15.451,16.801,2932929,0
1999-10-29,17.599,18.2,16.352,16.501,2487808,0
1999-11-01,16.551,17,16.25,16.302,826623,0
1999-11-02,16.352,16.801,16.302,16.452,857285,0
1999-11-03,16.501,17.548,16.452,17.199,2857776,0
1999-11-04,17.599,17.648,17.249,17.548,1023214,0
1999-11-05,17.799,18.746,17.799,18.447,2013840,0
1999-11-08,18.496,18.646,17.548,17.949,1528566,0
1999-11-09,18.397,18.699,17.398,17.599,1410612,0
1999-11-10,17.599,17.898,17.599,17.748,1038482,0
1999-11-11,18.098,18.147,17.499,17.648,1269336,0
1999-11-12,17.848,17.898,17.348,17.599,953355,0
1999-11-15,17.599,18.846,17.599,18.646,1489128,0
1999-11-17,18.897,18.947,18.098,18.596,803420,0
1999-11-18,18.496,18.549,17.998,18.247,624145,0
1999-11-19,18.049,18.549,17.998,18.349,609960,0
1999-11-22,18.296,18.349,17.499,17.599,1508124,0
1999-11-23,17.599,17.748,17.249,17.548,942413,0
1999-11-24,17.698,18.397,17.698,18.2,1042811,0
1999-11-26,18.2,18.496,18.2,18.349,585190,0
1999-11-29,18.496,18.496,17.898,17.898,1172184,0
1999-11-30,17.898,18.2,17.249,17.249,1101847,0
1999-12-01,17.45,17.748,17.199,17.199,748348,0
1999-12-02,17.398,17.499,16.501,16.65,1066614,0
1999-12-03,16.85,17,16.452,16.65,870509,0
1999-12-06,17.499,17.499,16.85,17.15,650477,0
1999-12-07,17.299,17.45,15.952,17,2101250,0
1999-12-08,18.397,18.397,17.249,17.698,2476990,0
1999-12-09,17.648,17.799,16.053,16.101,2570893,0
1999-12-10,16.501,16.801,16.25,16.801,2254553,0
1999-12-13,16.801,16.801,16.202,16.302,1082006,0
1999-12-14,16.101,16.501,15.402,15.402,1426845,0
1999-12-15,15.503,15.553,14.045,14.448,4565014,0
1999-12-16,14.645,14.996,13.999,14.347,2272468,0
1999-12-17,14.347,15.354,14.347,14.897,2979096,0
1999-12-20,14.596,14.945,14.098,14.148,2000490,0
1999-12-21,14.148,14.347,13.499,13.897,2101250,0
1999-12-22,13.797,13.797,13.598,13.747,1153186,0
1999-12-23,13.699,14.744,13.648,14.495,2017566,0
1999-12-27,14.596,15.154,14.596,14.596,1291457,0
1999-12-28,14.596,14.846,14.448,14.548,1214508,0
1999-12-29,15.048,15.154,14.395,14.495,757970,0
1999-12-30,14.448,14.945,14.347,14.897,1390413,0
1999-12-31,14.744,15.303,14.645,15.154,836607,0
2000-01-03,15.048,15.154,14.698,14.744,1105574,0
2000-01-04,14.698,14.846,13.747,13.797,1917890,0
2000-01-05,13.747,13.747,13.098,13.15,2361084,0
2000-01-06,13.15,13.15,12.65,12.8,4063147,0
2000-01-07,12.8,13.399,12.701,13.249,2983786,0
2000-01-10,13.249,13.948,13.249,13.85,1643389,0
2000-01-11,13.797,13.948,13.499,13.499,1933280,0
2000-01-12,13.598,13.897,13.549,13.699,903217,0
2000-01-13,13.648,13.897,13.598,13.598,863179,0
2000-01-14,13.648,13.699,13.199,13.199,1003013,0
2000-01-18,13.05,13.399,13.05,13.098,704345,0
2000-01-19,13.098,13.199,12.701,12.8,2053514,0
2000-01-20,12.851,12.851,12.301,12.401,1804384,0
2000-01-21,12.5,12.899,12.351,12.401,2082131,0
2000-01-24,12.45,12.851,12.401,12.65,1496821,0
2000-01-25,12.599,12.701,12.053,12.301,1409771,0
2000-01-26,12.151,12.55,12.053,12.55,1529286,0
2000-01-27,12.25,12.701,12.25,12.401,669595,0
2000-01-28,12.701,12.701,12.194,12.45,734163,0
2000-01-31,12.45,12.701,12.045,12.045,1527724,0
2000-02-01,12.142,12.351,11.993,12.25,1256710,0
2000-02-02,12.351,13.249,12.301,12.599,1855126,0
2000-02-03,12.599,13.448,12.599,13.199,1688000,0
2000-02-04,13.35,13.448,12.599,12.748,1692325,0
2000-02-07,12.899,13.15,12.701,12.899,1297349,0
2000-02-08,13.249,13.448,12.45,13.05,2969597,0
2000-02-09,13.05,13.098,12.25,12.65,1172064,0
2000-02-10,12.45,12.5,11.942,12.045,2286175,0
2000-02-11,12.093,12.301,11.547,12.093,2389215,0
2000-02-14,12.25,12.949,12.25,12.701,2470494,0
2000-02-15,12.8,13.098,12.701,12.748,1907668,0
2000-02-16,12.748,12.949,12.55,12.701,1762304,0
2000-02-17,12.701,12.8,12.401,12.45,1163765,0
2000-02-18,12.401,13,12.25,12.351,1985943,0
2000-02-22,12.401,12.701,12.194,12.45,1316106,0
2000-02-23,12.401,12.401,11.993,12.093,1027898,0
2000-02-24,12.093,12.142,11.592,11.642,1494897,0
2000-02-25,11.696,12.899,11.642,12.851,3275959,0
2000-02-28,12.8,12.899,12.301,12.65,2169785,0
2000-02-29,12.65,12.899,12.55,12.65,1588683,0
2000-03-01,12.65,12.8,12.351,12.351,1974520,0
2000-03-02,12.351,12.5,12.194,12.25,1616938,0
2000-03-03,12.25,12.55,12.194,12.55,1109180,0
2000-03-06,12.351,12.351,12.194,12.301,1089585,0
2000-03-07,12.25,12.25,11.547,11.642,1853204,0
2000-03-08,11.547,11.592,11.046,11.344,1872440,0
2000-03-09,11.443,11.791,11.195,11.744,859329,0
2000-03-10,11.293,11.791,11.244,11.547,1113990,0
2000-03-13,11.547,11.845,11.396,11.642,851633,0
2000-03-14,11.642,11.845,11.547,11.696,1073709,0
2000-03-15,11.696,12.142,11.696,12.045,1303724,0
2000-03-16,12.045,12.599,12.045,12.45,1805227,0
2000-03-17,12.45,12.701,12.401,12.599,1091744,0
2000-03-20,12.8,12.949,12.65,12.8,734163,0
2000-03-21,12.8,13.098,12.748,12.949,1155229,0
2000-03-22,12.949,13.15,12.899,12.949,1364200,0
2000-03-23,12.949,13.199,12.899,13.15,1486361,0
2000-03-24,13.098,13.549,13.098,13.298,1372737,0
2000-03-27,13.298,13.598,13.199,13.549,2551054,0
2000-03-28,13.499,14.055,13.249,13.656,1876890,0
2000-03-29,13.656,13.856,12.55,12.851,2166777,0
2000-03-30,12.949,13.448,12.851,13.399,1362760,0
2000-03-31,13.249,13.856,13.15,13.399,1327168,0
2000-04-03,13.35,13.499,13.15,13.35,536738,0
2000-04-04,13.399,13.656,12.351,13.35,821456,0
2000-04-05,13.399,13.806,13.05,13.549,652763,0
2000-04-06,13.856,13.956,13.549,13.956,1772403,0
2000-04-07,13.956,14.355,13.499,13.598,1180601,0
2000-04-10,13.656,14.107,13.399,14.055,1149218,0
2000-04-11,13.904,14.253,13.708,14.055,772038,0
2000-04-12,14.156,14.253,13.249,13.35,849831,0
2000-04-13,13.656,13.754,13.448,13.598,559217,0
2000-04-14,13.249,13.598,12.25,12.45,1450772,0
2000-04-17,12.045,12.701,12.045,12.701,1010224,0
2000-04-18,12.701,12.851,12.599,12.851,857765,0
2000-04-19,12.851,13.199,12.851,12.949,685828,0
2000-04-20,12.748,12.949,12.45,12.55,709393,0
2000-04-24,12.701,12.8,12.55,12.65,591684,0
2000-04-25,12.949,13.05,12.599,12.899,1032468,0
2000-04-26,12.899,13.199,12.701,13.05,572327,0
2000-04-27,13.199,13.249,12.8,13.15,589637,0
2000-04-28,13.098,13.199,12.59,12.851,405919,0
2000-05-01,12.8,13.05,12.491,12.899,576052,0
2000-05-02,12.641,12.851,12.491,12.641,551645,0
2000-05-03,12.692,12.899,12.393,12.542,640742,0
2000-05-04,12.343,12.641,12.343,12.393,1189376,0
2000-05-05,12.491,12.692,12.393,12.59,428886,0
2000-05-08,12.393,12.641,12.393,12.641,332816,0
2000-05-09,12.641,12.899,12.542,12.899,974757,0
2000-05-10,12.692,12.851,12.59,12.851,566915,0
2000-05-11,12.899,13.199,12.851,13.199,706508,0
2000-05-12,13.15,13.708,13.098,13.549,1243247,0
2000-05-15,13.199,14.006,13.199,14.006,867383,0
2000-05-16,13.904,14.205,13.656,14.205,726827,0
2000-05-17,14.156,14.205,13.754,14.055,380064,0
2000-05-18,14.055,14.961,14.055,14.612,974757,0
2000-05-19,14.307,14.512,13.754,13.806,559578,0
2000-05-22,14.107,14.107,13.448,13.656,424553,0
2000-05-23,13.656,14.006,13.598,13.904,504513,0
2000-05-24,14.107,14.107,13.549,13.754,510641,0
2000-05-25,13.806,14.156,13.598,13.754,556577,0
2000-05-26,13.708,13.754,13.15,13.249,858611,0
2000-05-30,13.298,13.549,12.851,13.15,856204,0
2000-05-31,13.199,13.399,13.15,13.199,591204,0
2000-06-01,13,13.249,12.949,13.249,518580,0
2000-06-02,13.298,14.253,13.298,13.806,1032107,0
2000-06-05,14.006,14.006,13.399,13.448,1062168,0
2000-06-06,13.35,13.448,13.249,13.249,583147,0
2000-06-07,13.298,13.448,13.249,13.35,658895,0
2000-06-08,13.199,13.298,12.949,13,825904,0
2000-06-09,13,13.499,13,13.249,975960,0
2000-06-12,13.298,13.499,13.249,13.35,899486,0
2000-06-13,13.399,14.055,13.399,13.708,901172,0
2000-06-14,13.598,14.107,13.598,14.006,630758,0
2000-06-15,14.205,14.253,14.006,14.107,905739,0
2000-06-16,14.253,14.307,13.806,13.956,793679,0
2000-06-19,14.055,14.307,13.549,13.598,627516,0
2000-06-20,13.806,13.806,13.05,13.549,702297,0
2000-06-21,13.499,13.956,13.448,13.598,791635,0
2000-06-22,13.549,13.656,13.199,13.399,559217,0
2000-06-23,13.199,13.754,13.15,13.598,646269,0
2000-06-26,13.499,13.806,13.499,13.598,443795,0
2000-06-27,13.499,13.754,13.499,13.708,645550,0
2000-06-28,13.754,13.904,13.708,13.864,517737,0
2000-06-29,13.754,13.856,13.399,13.754,485754,0
2000-06-30,13.708,13.806,12.142,12.142,1122047,0
2000-07-03,12.899,13.708,12.899,13.549,699895,0
2000-07-05,13.656,14.355,13.549,13.754,1169296,0
2000-07-06,13.549,13.754,13.549,13.656,773480,0
2000-07-07,13.708,13.708,13.448,13.499,346160,0
2000-07-10,13.499,13.598,13.399,13.448,501027,0
2000-07-11,13.499,13.499,13.05,13.15,639416,0
2000-07-12,13.15,13.249,12.692,12.748,698934,0
2000-07-13,12.748,13.298,12.641,13.249,987143,0
2000-07-14,13.249,13.448,13.249,13.399,914877,0
2000-07-17,13.448,13.598,13.298,13.35,441746,0
2000-07-18,13.298,13.399,13.15,13.15,287243,0
2000-07-19,13.15,13.15,12.851,12.851,268250,0
2000-07-20,10.68,10.879,9.724,9.724,7591597,0
2000-07-21,9.523,9.573,8.367,8.8659,7280190,0
2000-07-24,9.2716,9.523,9.016,9.4205,2093436,0
2000-07-25,9.573,9.623,9.2716,9.3232,1104252,0
2000-07-26,9.3232,10.022,9.3232,9.4205,1750039,0
2000-07-27,9.4741,9.673,9.4205,9.673,623305,0
2000-07-28,9.623,9.724,8.9652,9.1152,803661,0
2000-07-31,9.016,9.3144,9.016,9.2169,704465,0
2000-08-01,9.1152,9.2169,8.9073,9.016,1363600,0
2000-08-02,9.1152,9.573,9.0657,9.0657,590479,0
2000-08-03,9.0657,9.1152,8.558,8.7082,1238074,0
2000-08-04,8.7082,8.9073,8.2506,8.3501,2563196,0
2000-08-07,8.4585,8.8073,8.4085,8.7576,1699300,0
2000-08-08,8.558,8.7576,8.5083,8.6081,973551,0
2000-08-09,8.5083,8.6579,8.5083,8.6081,1117838,0
2000-08-10,8.6081,8.9652,8.6081,8.9073,1458226,0
2000-08-11,8.8575,8.9073,8.7082,8.8073,738612,0
2000-08-14,8.8575,9.016,8.8073,9.016,2651450,0
2000-08-15,9.016,9.016,8.6081,8.6081,1108456,0
2000-08-16,8.7082,8.9652,8.558,8.7576,3646526,0
2000-08-17,8.7082,8.9073,8.5083,8.8073,1079239,0
2000-08-18,8.7576,9.1642,8.7576,8.9073,919567,0
2000-08-21,8.9073,9.0657,8.7082,8.8575,589759,0
2000-08-22,8.8073,9.1152,8.8073,9.016,701097,0
2000-08-23,9.016,9.1642,8.9652,8.9652,809550,0
2000-08-24,9.016,9.3144,8.9073,9.1642,1283522,0
2000-08-25,9.3144,9.623,9.2647,9.573,1178678,0
2000-08-28,9.623,10.181,9.573,9.972,1766511,0
2000-08-29,9.972,10.072,9.623,9.919,950828,0
2000-08-30,9.77,9.874,9.673,9.724,700618,0
2000-08-31,9.77,10.022,9.4651,9.989,1071547,0
2000-09-01,10.072,10.331,9.77,10.128,811835,0
2000-09-05,10.022,10.379,9.919,9.972,1638578,0
2000-09-06,10.022,10.072,9.4136,9.623,934236,0
2000-09-07,9.673,9.919,9.523,9.919,651200,0
2000-09-08,10.022,10.128,9.573,9.623,577011,0
2000-09-11,9.623,9.623,9.1642,9.2647,1172425,0
2000-09-12,8.9652,9.2169,8.9073,9.016,983774,0
2000-09-13,9.0657,9.1152,8.8575,8.9073,683667,0
2000-09-14,8.8073,9.2647,8.6579,9.2647,1863662,0
2000-09-15,9.1152,9.2169,9.016,9.1152,2560431,0
2000-09-18,9.2169,9.3144,8.7082,8.9073,1061807,0
2000-09-19,8.9652,9.2169,8.9073,9.0657,424432,0
2000-09-20,9.724,9.919,8.8575,8.9073,2632214,0
2000-09-21,9.016,9.3144,8.8575,8.9073,1208496,0
2000-09-22,8.8575,9.1152,8.8073,8.8575,650840,0
2000-09-25,8.8575,8.8575,8.6081,8.6579,621143,0
2000-09-26,8.6579,8.7576,8.6081,8.7082,557898,0
2000-09-27,8.7082,9.4136,8.558,9.2647,1475543,0
2000-09-28,9.3144,9.3683,9.016,9.2169,985698,0
2000-09-29,9.2647,9.4136,8.9652,9.2647,1251056,0
2000-10-02,9.1642,9.2169,8.9073,9.2169,671280,0
2000-10-03,9.2169,9.2647,8.9652,9.1152,629681,0
2000-10-04,9.0657,9.2647,8.9652,9.0657,741737,0
2000-10-05,9.016,9.1152,8.9652,9.0657,485155,0
2000-10-06,9.0657,9.4651,8.9652,9.4651,1489852,0
2000-10-09,9.4136,9.823,9.3683,9.623,867146,0
2000-10-10,9.823,9.972,9.523,9.523,991109,0
2000-10-11,9.523,9.623,9.3144,9.4136,1315143,0
2000-10-12,7.901,8.1504,7.294,8.1504,5083354,0
2000-10-13,8.1007,8.6579,8.0509,8.2004,1006019,0
2000-10-16,8.2506,8.6579,8.1007,8.3501,4117011,0
2000-10-17,8.4585,8.558,8.0509,8.1007,1010705,0
2000-10-18,8.0008,8.2506,7.8013,8.2004,1038119,0
2000-10-19,8.1007,8.4085,8.0509,8.3501,1519547,0
2000-10-20,8.1504,8.3002,7.9509,8.1007,3583404,0
2000-10-23,7.9509,8.1504,7.9509,8.0509,888547,0
2000-10-24,8.1007,8.2004,7.9509,8.0008,2715416,0
2000-10-25,8.0008,8.3501,8.0008,8.3002,758691,0
2000-10-26,8.2004,8.558,8.2004,8.3501,801257,0
2000-10-27,8.4085,8.558,8.2506,8.3002,395096,0
2000-10-30,8.3501,8.6081,8.2506,8.5083,878208,0
2000-10-31,8.5083,8.8073,8.4,8.7576,1903582,0
2000-11-01,8.7082,8.7576,8.6081,8.7082,1205613,0
2000-11-02,8.6081,9.1152,8.558,9.016,1149699,0
2000-11-03,9.016,9.673,9.016,9.4205,1400514,0
2000-11-06,9.3232,9.3762,9.2169,9.2716,375017,0
2000-11-07,9.2169,9.4205,9.1642,9.4205,200192,0
2000-11-08,9.3762,10.547,9.3762,10.136,2397390,0
2000-11-09,10.03,10.081,9.673,9.779,482267,0
2000-11-10,9.779,9.831,9.2716,9.3762,829030,0
2000-11-13,9.2716,9.881,9.2716,9.731,1297949,0
2000-11-14,9.779,9.981,9.673,9.831,662385,0
2000-11-15,9.831,9.881,9.673,9.673,1066858,0
2000-11-16,9.673,9.731,9.4205,9.523,1905386,0
2000-11-17,9.523,9.673,9.4205,9.673,954200,0
2000-11-20,9.623,9.673,9.3762,9.4741,988100,0
2000-11-21,9.4741,9.4741,9.1642,9.2716,458223,0
2000-11-22,9.2169,9.2716,9.1642,9.1642,321394,0
2000-11-24,9.1642,9.4741,9.1152,9.3762,261396,0
2000-11-27,9.3762,9.623,9.3232,9.3762,744261,0
2000-11-28,9.4205,9.779,9.3762,9.731,1024177,0
2000-11-29,9.779,9.831,9.3762,9.4205,1080445,0
2000-11-30,9.4205,9.573,9.3762,9.4205,651080,0
2000-12-01,9.3762,9.623,9.3232,9.523,651200,0
2000-12-04,9.4205,9.831,9.4205,9.673,1124811,0
2000-12-05,9.573,9.881,9.573,9.573,663103,0
2000-12-06,9.523,9.623,9.3762,9.4205,813519,0
2000-12-07,6.928,7.585,6.8284,7.4352,7907823,0
2000-12-08,7.6434,8.1007,7.535,7.9426,2249984,0
2000-12-11,7.9426,7.9426,7.6434,7.6933,1546358,0
2000-12-12,7.6933,7.8929,7.6933,7.8929,1390053,0
2000-12-13,7.9426,7.9426,7.585,7.585,1301439,0
2000-12-14,7.585,7.8431,7.585,7.6434,825545,0
2000-12-15,7.6434,7.7931,7.535,7.6933,1020327,0
2000-12-18,7.7432,7.8431,7.6933,7.6933,1387049,0
2000-12-19,7.6434,7.7931,7.535,7.7432,972592,0
2000-12-20,7.6434,7.6933,7.535,7.6434,703020,0
2000-12-21,7.6434,7.9426,7.585,7.8929,1411214,0
2000-12-22,7.8929,8.0509,7.8431,7.9925,764222,0
2000-12-26,7.8929,7.8929,7.7432,7.8929,1681744,0
2000-12-27,7.7931,8.2506,7.7432,8.2004,936883,0
2000-12-28,8.1504,8.9156,8.1504,8.6579,1044495,0
2000-12-29,8.6579,8.7576,8.558,8.6579,1230858,0
2001-01-02,8.7576,8.9652,8.4,8.4,1393900,0
2001-01-03,8.5083,8.9156,8.5083,8.8659,778770,0
2001-01-04,8.9652,9.4741,8.9652,9.4205,1095474,0
2001-01-05,9.523,9.623,9.1642,9.3232,803538,0
2001-01-08,9.3232,9.4741,9.1152,9.3232,836485,0
2001-01-09,9.673,10.487,9.3232,9.981,907425,0
2001-01-10,9.673,10.136,9.673,10.03,562826,0
2001-01-11,10.081,10.34,9.779,9.981,666109,0
2001-01-12,9.981,10.388,9.831,10.286,1113508,0
2001-01-16,10.03,10.286,9.831,10.239,622224,0
2001-01-17,10.136,10.286,10.03,10.286,723462,0
2001-01-18,10.286,10.487,10.189,10.437,821456,0
2001-01-19,10.487,10.487,9.881,10.136,510641,0
2001-01-22,10.03,10.136,9.881,10.081,447758,0
2001-01-23,10.081,10.34,9.981,10.286,664425,0
2001-01-24,10.081,10.34,9.981,9.981,824701,0
2001-01-25,10.03,10.03,9.573,9.779,1567520,0
2001-01-26,9.779,9.779,9.2716,9.3762,1145850,0
2001-01-29,9.3762,9.714,9.2647,9.666,1367926,0
2001-01-30,9.724,9.798,9.531,9.761,739454,0
2001-01-31,9.639,9.761,9.556,9.706,489843,0
2001-02-01,9.706,9.714,9.4741,9.666,648677,0
2001-02-02,9.761,10.006,9.761,9.807,2031514,0
2001-02-05,9.889,10.128,9.605,10.006,1260558,0
2001-02-06,10.088,11.95,9.912,11.028,2441280,0
2001-02-07,10.919,10.928,10.547,10.547,631964,0
2001-02-08,10.555,10.91,10.261,10.688,763865,0
2001-02-09,10.72,10.928,10.12,10.513,952391,0
2001-02-12,10.411,10.564,9.965,10.253,1331015,0
2001-02-13,10.047,10.53,10.047,10.128,1017918,0
2001-02-14,10.128,10.603,10.128,10.471,709512,0
2001-02-15,10.621,10.713,10.447,10.621,906340,0
2001-02-16,10.539,10.547,10.223,10.296,514851,0
2001-02-20,10.296,10.621,10.088,10.088,450647,0
2001-02-21,10.172,10.296,10.022,10.214,616452,0
2001-02-22,10.128,10.296,9.947,10.239,2787799,0
2001-02-23,10.214,10.364,10.006,10.364,849107,0
2001-02-26,10.437,11.002,10.411,10.621,1040407,0
2001-02-27,10.902,10.988,10.296,10.829,769030,0
2001-02-28,10.829,11.195,9.947,10.03,1757371,0
2001-03-01,10.172,10.539,9.928,10.539,598774,0
2001-03-02,10.788,10.813,10.014,10.34,511725,0
2001-03-05,10.253,10.704,10.239,10.704,444392,0
2001-03-06,10.713,10.862,10.586,10.672,629076,0
2001-03-07,10.462,11.153,10.462,11.037,865100,0
2001-03-08,11.028,11.293,10.988,11.169,509322,0
2001-03-09,11.153,11.476,11.077,11.476,704223,0
2001-03-12,11.434,11.46,11.028,11.095,1083571,0
2001-03-13,11.178,11.195,10.962,11.195,712042,0
2001-03-14,11.028,11.095,10.862,10.902,1303963,0
2001-03-15,10.888,11.312,10.829,11.019,430323,0
2001-03-16,10.577,10.895,10.504,10.637,804021,0
2001-03-19,10.72,11.019,10.637,10.788,216783,0
2001-03-20,10.946,11.119,10.737,10.744,365998,0
2001-03-21,10.829,10.988,10.513,10.853,346397,0
2001-03-22,10.752,10.752,9.698,10.014,1034152,0
2001-03-23,10.014,10.364,9.724,10.296,551045,0
2001-03-26,10.371,10.411,9.928,10.379,401229,0
2001-03-27,10.305,10.314,9.981,10.181,797768,0
2001-03-28,10.181,10.296,10.055,10.097,401706,0
2001-03-29,10.379,10.539,10.239,10.437,365637,0
2001-03-30,10.437,10.621,10.189,10.539,343996,0
2001-04-02,10.455,10.603,10.261,10.603,498381,0
2001-04-03,10.603,10.603,10.014,10.232,598654,0
2001-04-04,10.239,10.277,10.038,10.128,563546,0
2001-04-05,10.253,10.371,10.172,10.286,730675,0
2001-04-06,10.214,10.253,9.919,10.181,803782,0
2001-04-09,10.097,10.261,9.706,10.128,772038,0
2001-04-10,10.172,10.214,9.919,10.047,996038,0
2001-04-11,9.965,9.989,9.639,9.807,782257,0
2001-04-12,9.889,9.919,9.69,9.848,727790,0
2001-04-16,9.807,9.965,9.698,9.807,540462,0
2001-04-17,9.724,9.798,9.531,9.789,494774,0
2001-04-18,9.807,10.088,9.681,9.848,1332340,0
2001-04-19,9.848,9.857,9.4741,9.539,851269,0
2001-04-20,9.596,9.639,9.4047,9.631,1465921,0
2001-04-23,9.19,9.739,8.5748,9.639,824221,0
2001-04-24,9.724,9.739,9.4047,9.666,652884,0
2001-04-25,9.666,9.666,9.2716,9.4473,358185,0
2001-04-26,9.4741,9.596,9.3831,9.556,476016,0
2001-04-27,9.556,10.03,9.4562,9.831,670678,0
2001-04-30,9.912,10.114,9.631,10.03,908985,0
2001-05-01,9.989,10.645,9.981,10.286,972231,0
2001-05-02,10.286,11.054,10.105,11.054,911151,0
2001-05-03,10.645,10.77,10.146,10.603,815922,0
2001-05-04,10.645,10.645,10.323,10.603,296983,0
2001-05-07,10.645,10.962,10.495,10.637,402552,0
2001-05-08,10.603,10.853,10.603,10.663,359267,0
2001-05-09,10.744,10.853,10.487,10.663,328605,0
2001-05-10,11.054,11.054,10.495,10.645,288808,0
2001-05-11,10.936,10.936,10.471,10.813,443191,0
2001-05-14,10.853,11.019,10.813,10.91,388480,0
2001-05-15,10.919,11.426,10.91,11.26,911151,0
2001-05-16,11.26,11.585,11.22,11.511,701698,0
2001-05-17,11.469,12.116,11.388,11.926,1028740,0
2001-05-18,12.001,12.259,11.836,12.045,988223,0
2001-05-21,11.876,12.384,11.469,12.36,552728,0
2001-05-22,11.959,12.376,11.791,12.202,680178,0
2001-05-23,12.409,12.617,12.151,12.211,862813,0
2001-05-24,12.124,12.226,12.084,12.116,838770,0
2001-05-25,12.061,12.159,11.918,12.068,953111,0
2001-05-29,12.24,12.24,11.968,12.093,1079601,0
2001-05-30,12.009,12.24,11.935,12.053,1209335,0
2001-05-31,12.084,12.285,12.084,12.285,360349,0
2001-06-01,12.24,12.491,12.178,12.45,660219,0
2001-06-04,12.285,12.692,12.24,12.675,249129,0
2001-06-05,12.476,12.775,12.36,12.726,475172,0
2001-06-06,12.692,12.738,12.424,12.609,301073,0
2001-06-07,12.424,12.542,12.159,12.535,3473626,0
2001-06-08,12.45,12.491,11.942,12.285,1069501,0
2001-06-11,12.285,12.609,12.178,12.326,1063130,0
2001-06-12,12.285,12.409,12.24,12.401,211733,0
2001-06-13,12.409,12.409,12.24,12.276,303357,0
2001-06-14,12.202,12.276,12.045,12.178,771916,0
2001-06-15,12.001,12.202,11.968,12.075,528561,0
2001-06-18,11.845,12.267,11.845,12.267,441027,0
2001-06-19,12.185,12.202,11.977,12.053,239150,0
2001-06-20,12.053,12.053,11.511,11.977,768912,0
2001-06-21,12.061,12.133,11.744,12.116,662141,0
2001-06-22,12.202,12.226,11.791,11.985,566555,0
2001-06-25,11.902,11.95,11.687,11.729,284119,0
2001-06-26,11.642,12.061,11.585,11.909,766870,0
2001-06-27,11.704,12.084,11.651,11.863,430568,0
2001-06-28,11.845,12.009,11.845,11.959,415536,0
2001-06-29,11.876,12.233,11.766,11.836,1204165,0
2001-07-02,11.836,12.178,11.575,12.178,434414,0
2001-07-03,12.178,12.276,11.836,12.276,229773,0
2001-07-05,12.219,12.226,11.854,12.045,985698,0
2001-07-06,11.827,11.876,11.396,11.713,510283,0
2001-07-09,11.72,11.942,11.562,11.918,429363,0
2001-07-10,11.918,11.918,11.562,11.651,599498,0
2001-07-11,11.469,11.669,11.469,11.669,305519,0
2001-07-12,11.502,11.968,11.404,11.876,416139,0
2001-07-13,11.585,11.959,11.372,11.894,422631,0
2001-07-16,11.555,11.876,11.555,11.704,388604,0
2001-07-17,11.618,11.959,11.618,11.791,280390,0
2001-07-18,11.791,11.791,11.585,11.791,220033,0
2001-07-19,11.791,12.009,11.642,11.678,296862,0
2001-07-20,11.678,12.293,11.61,12.285,854879,0
2001-07-23,12.368,13.108,12.368,12.675,1453175,0
2001-07-24,13.064,13.098,12.59,12.617,1013349,0
2001-07-25,12.535,12.858,12.535,12.791,741861,0
2001-07-26,12.617,13.098,12.575,13.026,550683,0
2001-07-27,13.034,13.191,12.949,13.158,638455,0
2001-07-30,13.158,13.249,12.734,12.858,706269,0
2001-07-31,13.064,13.374,12.991,13.208,959364,0
2001-08-01,13.29,13.374,13.232,13.341,522789,0
2001-08-02,13.421,13.457,13.232,13.298,561987,0
2001-08-03,13.307,13.483,13.191,13.483,286885,0
2001-08-06,13.483,13.781,13.281,13.29,1000367,0
2001-08-07,13.298,13.298,13,13.041,740417,0
2001-08-08,13.133,13.249,13.026,13.133,528439,0
2001-08-09,13.133,13.208,12.967,13.081,283877,0
2001-08-10,13.166,13.173,12.967,13.116,226404,0
2001-08-13,13.173,13.359,13.142,13.332,531326,0
2001-08-14,13.499,13.85,13.43,13.572,637975,0
2001-08-15,13.54,13.738,13.35,13.557,307083,0
2001-08-16,13.639,13.665,13.332,13.54,183719,0
2001-08-17,13.491,13.581,13.332,13.399,302152,0
2001-08-20,13.413,13.939,13.413,13.93,587476,0
2001-08-21,13.824,14.098,13.69,13.699,440065,0
2001-08-22,13.815,14.322,13.731,14.322,836242,0
2001-08-23,14.28,14.289,13.665,13.738,475172,0
2001-08-24,13.747,14.114,13.623,13.897,316100,0
2001-08-27,13.948,14.339,13.948,14.253,822898,0
2001-08-28,14.171,14.23,13.965,14.098,312132,0
2001-08-29,14.098,14.457,13.948,14.164,1032710,0
2001-08-30,14.164,14.271,13.457,13.913,1230019,0
2001-08-31,13.913,14.322,13.789,14.23,1269576,0
2001-09-04,14.28,14.339,13.824,13.832,996518,0
2001-09-05,13.832,14.098,13.723,13.948,692439,0
2001-09-06,13.948,14.021,13.413,13.457,655169,0
2001-09-07,13.374,13.374,12.851,12.933,1068421,0
2001-09-10,12.924,13.09,12.393,12.476,1006137,0
2001-09-17,11.902,11.902,11.418,11.426,1201522,0
2001-09-18,11.511,11.511,11.002,11.135,490564,0
2001-09-19,11.135,11.244,10.603,11.244,694364,0
2001-09-20,11.244,11.81,10.34,10.34,992428,0
2001-09-21,9.515,10.996,9.515,10.996,964536,0
2001-09-24,11.119,11.61,11.037,11.269,1416866,0
2001-09-25,11.353,11.494,10.53,10.779,1054711,0
2001-09-26,11.195,11.327,10.586,10.672,522305,0
2001-09-27,10.744,10.879,10.277,10.821,1112307,0
2001-09-28,11.119,11.485,10.988,11.485,737048,0
2001-10-01,11.404,11.404,10.796,10.979,479985,0
2001-10-02,11.063,11.592,10.979,11.575,688113,0
2001-10-03,11.575,12.202,11.555,11.942,977762,0
2001-10-04,12.018,12.308,11.863,12.133,535411,0
2001-10-05,12.334,12.559,11.783,12.384,537939,0
2001-10-08,12.376,12.384,12.11,12.276,341833,0
2001-10-09,12.068,12.376,11.854,12.267,386560,0
2001-10-10,12.351,12.858,12.276,12.809,481785,0
2001-10-11,12.924,13.448,12.924,13.15,525437,0
2001-10-12,13.108,13.257,12.809,13.191,557534,0
2001-10-15,13.133,13.173,12.858,13.158,504391,0
2001-10-16,13.29,13.457,13.166,13.457,564509,0
2001-10-17,13.665,13.764,13.008,13.15,591565,0
2001-10-18,13.29,13.581,13.208,13.359,537578,0
2001-10-19,13.457,13.797,13.413,13.797,855723,0
2001-10-22,14.029,14.548,13.904,14.495,1351816,0
2001-10-23,14.504,14.689,14.08,14.156,1285926,0
2001-10-24,14.23,14.263,13.747,13.965,869551,0
2001-10-25,13.88,14.045,13.715,13.806,716488,0
2001-10-26,13.842,13.974,13.754,13.948,1376343,0
2001-10-29,13.974,14.14,13.832,13.948,435253,0
2001-10-30,13.772,13.974,13.557,13.93,666952,0
2001-10-31,13.93,14.089,13.507,13.623,605869,0
2001-11-01,13.806,14.18,13.439,14.18,799450,0
2001-11-02,14.18,14.37,14.015,14.298,718652,0
2001-11-05,14.387,14.714,14.387,14.486,1571852,0
2001-11-06,14.548,14.778,14.473,14.736,1231100,0
2001-11-07,14.689,15.163,14.689,14.936,1728396,0
2001-11-08,14.795,14.838,13.815,13.88,2324166,0
2001-11-09,14.131,14.37,13.974,13.974,894919,0
2001-11-12,13.982,13.982,13.491,13.806,876286,0
2001-11-13,14.098,15.07,14.063,14.952,1117596,0
2001-11-14,14.795,14.936,14.629,14.645,652403,0
2001-11-15,14.521,15.004,14.521,14.803,533488,0
2001-11-16,14.795,14.872,14.564,14.603,754362,0
2001-11-19,14.77,14.996,14.629,14.977,1012871,0
2001-11-20,14.881,14.987,14.672,14.698,635450,0
2001-11-21,14.714,14.846,14.439,14.795,438381,0
2001-11-23,14.629,14.689,14.548,14.612,215702,0
2001-11-26,14.612,14.612,14.171,14.205,1034872,0
2001-11-27,13.557,13.708,13.359,13.632,5026840,0
2001-11-28,13.632,13.648,13.491,13.639,1457501,0
2001-11-29,13.656,13.656,13.499,13.557,871233,0
2001-11-30,13.565,13.648,13.483,13.524,1292662,0
2001-12-03,13.483,13.69,13.359,13.531,790192,0
2001-12-04,13.565,13.648,13.359,13.557,1369373,0
2001-12-05,13.648,13.764,13.565,13.754,1450772,0
2001-12-06,13.772,14.071,13.208,13.939,1362641,0
2001-12-07,14.14,14.148,13.872,14.071,1358069,0
2001-12-10,14.071,14.071,13.772,13.856,581343,0
2001-12-11,13.856,13.999,13.565,13.683,859092,0
2001-12-12,13.888,13.956,13.665,13.665,1126017,0
2001-12-13,13.85,13.85,13.54,13.797,972710,0
2001-12-14,13.806,13.806,13.273,13.639,885058,0
2001-12-17,13.832,14.23,13.772,13.888,1191058,0
2001-12-18,14.015,14.14,13.656,13.674,942052,0
2001-12-19,13.557,13.623,13.216,13.549,2018289,0
2001-12-20,13.399,13.656,13.316,13.439,822294,0
2001-12-21,13.565,13.764,13.483,13.483,1295670,0
2001-12-24,13.524,13.856,13.524,13.623,281475,0
2001-12-26,13.806,13.965,13.232,13.359,711200,0
2001-12-27,13.524,13.85,13.399,13.772,1024776,0
2001-12-28,13.789,13.864,13.383,13.565,779251,0
2001-12-31,13.565,13.772,13.341,13.341,452450,0
2002-01-02,13.359,13.439,13.081,13.316,898768,0
2002-01-03,13.232,13.648,13.216,13.383,941329,0
2002-01-04,13.15,13.842,13.15,13.565,4022264,0
2002-01-07,13.565,13.974,13.399,13.399,1543113,0
2002-01-08,13.974,14.015,13.731,13.872,1472054,0
2002-01-09,13.888,14.223,13.738,13.815,1501750,0
2002-01-10,13.772,14.156,13.772,13.948,1103287,0
2002-01-11,13.93,14.055,13.731,13.806,1182524,0
2002-01-14,14.015,14.14,13.723,13.723,922334,0
2002-01-15,13.731,14.015,13.731,13.789,833839,0
2002-01-16,13.708,13.956,13.708,13.781,321514,0
2002-01-17,13.781,13.864,13.565,13.856,681977,0
2002-01-18,13.738,14.098,13.524,13.524,1773365,0
2002-01-22,13.565,13.806,13.515,13.656,372014,0
2002-01-23,13.565,13.754,13.391,13.708,481305,0
2002-01-24,13.723,14.071,13.614,13.772,424794,0
2002-01-25,13.731,13.797,13.359,13.43,925098,0
2002-01-28,13.43,13.623,13.399,13.448,955396,0
2002-01-29,13.483,13.723,13.108,13.133,1524717,0
2002-01-30,13.216,13.632,12.899,13.565,1481670,0
2002-01-31,13.399,13.674,13.298,13.59,513409,0
2002-02-01,13.59,13.632,13.316,13.524,844058,0
2002-02-04,13.524,13.572,13.108,13.182,518822,0
2002-02-05,13.35,13.557,12.766,12.766,1638100,0
2002-02-06,12.851,12.941,12.518,12.675,1851158,0
2002-02-07,11.162,11.902,10.871,11.818,7031661,0
2002-02-08,11.818,11.827,11.037,11.162,4263819,0
2002-02-11,11.284,11.327,11.037,11.204,2060009,0
2002-02-12,11.23,11.327,11.153,11.195,2214034,0
2002-02-13,11.244,11.277,10.91,10.91,1778416,0
2002-02-14,10.954,11.187,10.57,11.119,3902747,0
2002-02-15,11.284,11.284,10.744,10.871,1573535,0
2002-02-19,10.954,10.979,10.72,10.821,735845,0
2002-02-20,10.704,10.979,10.704,10.902,866421,0
2002-02-21,10.954,11.162,10.895,11.069,2440075,0
2002-02-22,11.002,11.244,10.838,11.135,1618022,0
2002-02-25,11.162,11.404,10.871,11.135,1179399,0
2002-02-26,11.22,11.388,10.962,11.372,2421799,0
2002-02-27,11.61,11.766,11.511,11.72,1596977,0
2002-02-28,11.744,11.886,11.696,11.783,1451614,0
2002-03-01,12.267,12.267,11.704,11.926,1086338,0
2002-03-04,12.068,12.11,11.774,12.026,1772403,0
2002-03-05,12.018,12.226,11.942,12.151,909109,0
2002-03-06,12.068,12.559,12.068,12.401,1599742,0
2002-03-07,12.401,12.518,12.124,12.343,872314,0
2002-03-08,12.36,12.535,12.25,12.376,404475,0
2002-03-11,12.559,12.675,12.219,12.55,1455942,0
2002-03-12,12.535,12.65,12.267,12.641,2130470,0
2002-03-13,12.766,12.766,12.424,12.668,1080564,0
2002-03-14,12.668,12.668,12.484,12.559,657573,0
2002-03-15,12.617,13.008,12.526,12.851,1225931,0
2002-03-18,12.851,12.851,12.575,12.726,1752204,0
2002-03-19,12.734,13.158,12.734,13.098,1291338,0
2002-03-20,13.058,13.281,12.958,13.081,1139361,0
2002-03-21,13.058,13.098,12.738,12.975,599017,0
2002-03-22,12.809,13.108,12.609,12.882,512208,0
2002-03-25,13.116,13.116,12.701,12.809,359267,0
2002-03-26,12.809,13.098,12.559,12.8,993271,0
2002-03-27,12.717,12.984,12.717,12.882,549000,0
2002-03-28,12.892,13.173,12.791,13.034,717810,0
2002-04-01,12.984,13.158,12.734,13.098,640860,0
2002-04-02,13.098,13.116,12.717,12.899,635329,0
2002-04-03,12.899,13.017,12.641,12.708,746906,0
2002-04-04,12.583,12.809,12.417,12.634,558739,0
2002-04-05,12.634,12.933,12.634,12.851,337743,0
2002-04-08,12.809,12.975,12.748,12.906,414576,0
2002-04-09,12.906,13.413,12.791,13.307,519421,0
2002-04-10,13.307,13.648,13.266,13.549,628715,0
2002-04-11,13.549,13.614,13.298,13.399,518822,0
2002-04-12,13.383,13.632,13.35,13.59,536134,0
2002-04-15,13.715,13.797,13.29,13.439,750154,0
2002-04-16,13.483,13.674,13.273,13.332,465077,0
2002-04-17,13.499,13.639,13.29,13.29,706748,0
2002-04-18,13.341,13.797,13.273,13.606,612724,0
2002-04-19,13.842,13.904,13.524,13.715,587234,0
2002-04-22,13.797,13.982,13.515,13.549,868588,0
2002-04-23,13.316,13.772,13.298,13.572,851392,0
2002-04-24,13.674,13.674,13.273,13.35,735124,0
2002-04-25,13.225,13.815,13.09,13.715,947463,0
2002-04-26,13.674,13.674,13.341,13.341,371650,0
2002-04-29,13.199,13.549,13.158,13.191,767349,0
2002-04-30,13.142,13.448,13.133,13.182,766265,0
2002-05-01,13.098,13.699,13.017,13.699,1410852,0
2002-05-02,13.699,13.738,13.281,13.457,669595,0
2002-05-03,13.324,13.69,13.298,13.406,925098,0
2002-05-06,13.491,13.598,13.072,13.142,519541,0
2002-05-07,13.142,13.281,12.915,13.041,587476,0
2002-05-08,13.199,13.572,13.199,13.483,488159,0
2002-05-09,13.483,13.572,13.081,13.133,1061567,0
2002-05-10,13.173,13.199,12.748,13,826985,0
2002-05-13,13.017,13.182,12.958,13.072,476499,0
2002-05-14,13.158,13.158,12.949,13.058,369969,0
2002-05-15,12.958,13.166,12.599,12.668,1318030,0
2002-05-16,12.634,13.034,12.46,12.609,1495979,0
2002-05-17,12.401,12.609,12.293,12.417,1612130,0
2002-05-20,12.417,12.757,12.124,12.542,890348,0
2002-05-21,12.5,12.609,12.351,12.467,766625,0
2002-05-22,12.376,12.708,12.334,12.65,1477342,0
2002-05-23,12.65,12.708,12.308,12.599,945181,0
2002-05-24,12.518,13.081,12.5,13.081,656852,0
2002-05-28,13.034,13.041,12.476,12.526,801854,0
2002-05-29,12.317,12.717,12.301,12.626,1170142,0
2002-05-30,12.626,12.748,12.376,12.55,866904,0
2002-05-31,12.542,12.692,12.509,12.626,711200,0
2002-06-03,12.559,12.717,12.393,12.46,1017319,0
2002-06-04,12.376,12.417,12.053,12.267,1491890,0
2002-06-05,12.259,12.259,11.876,11.918,1721904,0
2002-06-06,11.918,12.226,11.555,11.642,1547921,0
2002-06-07,11.642,12.116,11.476,12.061,735966,0
2002-06-10,12.061,12.334,12.036,12.045,426718,0
2002-06-11,12.124,12.376,11.827,12.124,765905,0
2002-06-12,12.124,12.159,11.592,11.801,658295,0
2002-06-13,11.801,12.075,11.618,11.651,570402,0
2002-06-14,11.569,11.894,10.97,11.759,1625597,0
2002-06-17,11.774,12.376,11.774,12.168,1114110,0
2002-06-18,12.084,12.46,11.985,12.267,953470,0
2002-06-19,12.185,12.433,12.084,12.376,1110141,0
2002-06-20,12.376,12.526,12.211,12.285,869789,0
2002-06-21,11.886,12.417,11.886,12.301,1010224,0
2002-06-24,12.259,12.409,11.935,12.084,431408,0
2002-06-25,12.168,12.293,11.783,11.876,567758,0
2002-06-26,11.791,11.845,11.521,11.669,749558,0
2002-06-27,11.687,11.968,11.319,11.968,1116155,0
2002-06-28,11.926,11.926,11.187,11.187,702543,0
2002-07-01,11.23,11.434,11.01,11.077,1087299,0
2002-07-02,10.936,11.019,10.752,10.796,885901,0
2002-07-03,10.796,10.936,10.447,10.737,1385243,0
2002-07-05,10.936,11.469,10.761,11.335,502106,0
2002-07-08,11.293,11.485,11.135,11.144,607673,0
2002-07-09,11.063,11.178,10.853,10.853,821215,0
2002-07-10,10.871,11.069,10.595,10.603,590479,0
2002-07-11,10.603,10.688,10.064,10.356,840694,0
2002-07-12,10.232,10.577,10.232,10.397,670919,0
2002-07-15,10.314,10.513,9.848,10.513,952031,0
2002-07-16,10.428,10.428,9.981,10.072,718652,0
2002-07-17,10.114,10.419,9.779,9.848,753521,0
2002-07-18,9.831,10.022,9.623,9.77,724907,0
2002-07-19,9.491,9.897,9.4473,9.648,818809,0
2002-07-22,9.614,10.128,9.4383,9.681,1353741,0
2002-07-23,9.657,9.739,8.9652,9.3831,823497,0
2002-07-24,9.0735,9.69,8.8659,9.565,1177472,0
2002-07-25,9.2415,9.589,8.9482,9.3232,1107378,0
2002-07-26,9.2968,9.4473,9.19,9.3497,606230,0
2002-07-29,9.761,9.972,9.508,9.938,806787,0
2002-07-30,9.866,10.164,9.515,10.081,1031025,0
2002-07-31,10.047,10.197,9.866,10.128,1023569,0
2002-08-01,10.128,10.397,10.088,10.364,1187335,0
2002-08-02,10.239,10.239,9.761,9.831,1099803,0
2002-08-05,9.798,9.919,9.639,9.815,531326,0
2002-08-06,10.014,10.223,9.866,9.928,683903,0
2002-08-07,10.164,10.253,9.648,9.848,781415,0
2002-08-08,9.848,10.172,9.596,10.172,725508,0
2002-08-09,10.006,10.253,9.956,10.214,699414,0
2002-08-12,10.189,10.189,9.77,9.928,362752,0
2002-08-13,9.857,10.146,9.857,9.938,577617,0
2002-08-14,9.947,10.223,9.857,10.136,676091,0
2002-08-15,10.072,10.504,9.965,10.504,697611,0
2002-08-16,10.504,10.612,10.223,10.419,727912,0
2002-08-19,10.504,10.853,10.411,10.796,604070,0
2002-08-20,10.586,10.796,10.487,10.713,549721,0
2002-08-21,10.919,11.135,10.761,11.077,1621506,0
2002-08-22,11.046,11.312,10.713,11.252,820611,0
2002-08-23,11.169,11.404,11.046,11.135,1693530,0
2002-08-26,11.135,11.162,10.888,10.979,479622,0
2002-08-27,10.988,11.127,10.645,10.954,943133,0
2002-08-28,10.871,10.928,10.788,10.928,834325,0
2002-08-29,10.845,11.01,10.612,11.01,788028,0
2002-08-30,10.97,11.046,10.744,10.879,317061,0
2002-09-03,10.713,10.752,10.397,10.645,906820,0
2002-09-04,10.645,10.954,10.547,10.928,631964,0
2002-09-05,10.845,10.845,10.586,10.654,933035,0
2002-09-06,10.737,10.845,10.547,10.586,1367690,0
2002-09-09,10.57,10.752,10.471,10.547,1315143,0
2002-09-10,10.586,10.629,10.379,10.586,1036196,0
2002-09-11,10.713,10.713,10.419,10.547,676091,0
2002-09-12,10.504,10.513,10.214,10.379,853438,0
2002-09-13,10.296,10.419,10.088,10.34,571362,0
2002-09-16,10.214,10.455,10.128,10.356,526035,0
2002-09-17,10.547,10.57,9.919,9.956,755205,0
2002-09-18,9.956,10.136,9.866,10.047,646150,0
2002-09-19,9.965,10.006,9.739,9.84,561503,0
2002-09-20,9.912,10.072,9.747,9.84,708433,0
2002-09-23,9.753,9.823,9.515,9.639,717691,0
2002-09-24,9.556,9.779,9.556,9.739,1105812,0
2002-09-25,9.698,10.114,9.698,9.999,668633,0
2002-09-26,10.081,10.097,9.515,9.666,2580151,0
2002-09-27,9.657,9.731,9.1815,9.2169,1889873,0
2002-09-30,9.2169,9.3831,8.8492,9.2074,2341964,0
2002-10-01,9.3899,9.4136,9.1236,9.3899,1333299,0
2002-10-02,9.3899,9.3899,8.6825,9.016,1356386,0
2002-10-03,9.2248,9.2491,9.0247,9.1573,886624,0
2002-10-04,9.2248,9.3968,8.7327,9.2415,1824346,0
2002-10-07,8.9323,9.1815,8.883,9.0086,1286169,0
2002-10-08,9.0906,9.1726,8.7492,8.9907,1147775,0
2002-10-09,8.7411,8.9482,8.6745,8.7918,1140321,0
2002-10-10,8.7247,8.7743,8.417,8.5166,1944343,0
2002-10-11,8.5995,8.9652,8.5995,8.8743,1300233,0
2002-10-14,8.8743,9.1152,8.7658,8.9323,657573,0
2002-10-15,9.016,9.3144,8.9737,9.0982,1663472,0
2002-10-16,9.0982,9.1815,8.6745,8.9907,1031747,0
2002-10-17,9.3497,9.4294,9.0563,9.0563,1390292,0
2002-10-18,9.0563,9.1987,8.9737,8.9737,1273545,0
2002-10-21,8.4332,9.1497,8.4,9.0982,1598542,0
2002-10-22,9.0657,9.082,8.483,8.6163,1334144,0
2002-10-23,8.6579,8.8242,8.4916,8.6326,694845,0
2002-10-24,8.7164,8.8492,8.6163,8.6579,731879,0
2002-10-25,8.5995,8.8324,8.5166,8.7918,1001207,0
2002-10-28,8.8157,8.8492,8.3586,8.4,1125892,0
2002-10-29,8.4332,8.5249,8.1672,8.3586,1829154,0
2002-10-30,8.4085,8.417,8.2174,8.342,1746551,0
2002-10-31,8.342,8.5415,8.342,8.475,1519305,0
2002-11-01,8.475,8.8743,8.3836,8.8324,979685,0
2002-11-04,8.9156,8.9569,8.6663,8.7082,1123248,0
2002-11-05,8.7918,8.9156,8.6414,8.7492,1500671,0
2002-11-06,8.7658,8.9156,8.6494,8.8242,957683,0
2002-11-07,8.8242,9.0735,8.6326,8.9411,1144649,0
2002-11-08,8.9482,9.0657,8.7492,8.9073,669595,0
2002-11-11,8.883,8.9569,8.5995,8.7082,698331,0
2002-11-12,8.6825,8.8242,8.6579,8.699,324278,0
2002-11-13,8.7327,9.0482,8.6579,8.9323,814359,0
2002-11-14,9.016,9.928,8.9737,9.4136,2146817,0
2002-11-15,9.4999,9.779,9.4294,9.69,979085,0
2002-11-18,10.064,10.253,9.965,10.12,1912721,0
2002-11-19,10.097,10.232,9.874,10.014,1401957,0
2002-11-20,9.956,10.323,9.912,10.189,912833,0
2002-11-21,10.331,10.654,10.268,10.555,1287973,0
2002-11-22,10.53,10.888,10.487,10.696,1153427,0
2002-11-25,10.761,10.871,10.513,10.853,1183248,0
2002-11-26,10.853,10.853,10.411,10.487,1145013,0
2002-11-27,10.48,10.879,10.455,10.853,925339,0
2002-11-29,10.879,10.946,10.577,10.637,651561,0
2002-12-02,10.996,11.187,10.495,10.788,1158718,0
2002-12-03,10.704,10.729,10.455,10.586,1372978,0
2002-12-04,10.455,10.621,10.455,10.53,1049061,0
2002-12-05,10.547,10.621,10.277,10.379,1688718,0
2002-12-06,10.296,10.371,10.136,10.232,1063968,0
2002-12-09,10.146,10.146,9.789,9.815,1014555,0
2002-12-10,9.69,10.088,9.69,10.088,571723,0
2002-12-11,10.006,10.014,9.84,9.84,352293,0
2002-12-12,9.848,10.088,9.815,10.047,867264,0
2002-12-13,9.965,10.038,9.84,9.848,506436,0
2002-12-16,9.857,10.055,9.815,10.014,516416,0
2002-12-17,10.047,10.047,9.889,9.904,591684,0
2002-12-18,9.947,10.022,9.589,9.69,1086096,0
2002-12-19,9.4383,9.747,9.3762,9.4741,1762185,0
2002-12-20,9.3595,9.556,9.2968,9.4047,1215348,0
2002-12-23,9.3232,9.573,9.2968,9.4562,967180,0
2002-12-24,9.4562,9.4562,9.1409,9.2415,547676,0
2002-12-26,9.288,9.4999,9.2794,9.4047,473493,0
2002-12-27,9.3497,9.4205,9.2074,9.2248,730675,0
2002-12-30,9.2336,9.3831,9.1334,9.2968,841893,0
2002-12-31,9.2647,9.631,9.2647,9.58,692319,0
2003-01-02,9.623,9.698,9.4741,9.639,1123009,0
2003-01-03,9.639,9.731,9.523,9.58,635808,0
2003-01-06,9.648,9.753,9.589,9.706,631964,0
2003-01-07,9.789,9.874,9.648,9.761,756646,0
2003-01-08,9.681,9.698,9.547,9.648,516775,0
2003-01-09,9.648,9.881,9.648,9.874,561024,0
2003-01-10,9.747,9.912,9.714,9.831,522426,0
2003-01-13,9.84,9.965,9.739,9.919,719615,0
2003-01-14,9.84,10.014,9.779,10.014,549000,0
2003-01-15,10.006,10.038,9.866,10.038,861013,0
2003-01-16,10.006,10.064,9.912,10.014,909224,0
2003-01-17,10.014,10.03,9.889,9.981,464833,0
2003-01-21,10.022,10.064,9.823,9.897,826623,0
2003-01-22,9.904,9.919,9.666,9.919,1276431,0
2003-01-23,9.919,10.038,9.919,9.956,813638,0
2003-01-24,9.965,10.055,9.889,9.972,866184,0
2003-01-27,9.972,10.03,9.623,9.866,966942,0
2003-01-28,9.904,10.064,9.831,10.014,700259,0
2003-01-29,9.889,10.022,9.739,9.972,728149,0
2003-01-30,9.928,10.022,9.731,9.77,1141040,0
2003-01-31,9.77,10.006,9.77,9.981,1233141,0
2003-02-03,10.105,10.189,9.947,10.022,1079122,0
2003-02-04,9.938,9.965,9.648,9.666,1046900,0
2003-02-05,9.747,9.848,9.631,9.69,849710,0
2003-02-06,9.69,9.77,9.573,9.596,726589,0
2003-02-07,9.673,9.753,9.556,9.565,417339,0
2003-02-10,9.547,9.639,9.3968,9.605,771194,0
2003-02-11,9.605,9.731,9.508,9.508,515814,0
2003-02-12,9.539,9.623,9.3408,9.3899,1000367,0
2003-02-13,9.648,9.897,9.648,9.815,2162448,0
2003-02-14,9.857,9.956,9.761,9.897,2056162,0
2003-02-18,9.981,10.232,9.956,10.214,1299273,0
2003-02-19,10.214,10.214,9.823,9.897,1374544,0
2003-02-20,10.146,10.172,10.014,10.097,1567041,0
2003-02-21,10.097,10.214,10.022,10.097,1019242,0
2003-02-24,10.105,10.105,9.965,10.03,969585,0
2003-02-25,9.989,10.172,9.881,10.105,598058,0
2003-02-26,10.105,10.286,10.014,10.03,1003854,0
2003-02-27,10.081,10.088,10.022,10.064,1152827,0
2003-02-28,10.097,10.128,10.022,10.072,1428890,0
2003-03-03,10.128,10.246,10.047,10.114,2218961,0
2003-03-04,10.097,10.128,10.006,10.047,777930,0
2003-03-05,10.105,10.189,10.03,10.081,958286,0
2003-03-06,10.022,10.172,9.981,10.164,962252,0
2003-03-07,10.164,10.428,10.081,10.411,1032587,0
2003-03-10,10.411,10.428,10.136,10.155,640621,0
2003-03-11,10.12,10.189,9.999,10.006,662985,0
2003-03-12,9.965,10.105,9.739,10.097,824818,0
2003-03-13,10.356,10.895,10.232,10.888,2842508,0
2003-03-14,10.888,10.895,10.68,10.788,1390292,0
2003-03-17,10.796,11.476,10.744,11.476,1504758,0
2003-03-18,11.476,11.569,11.252,11.511,1466885,0
2003-03-19,11.511,11.634,11.379,11.511,757128,0
2003-03-20,11.511,11.791,11.327,11.562,1394740,0
2003-03-21,11.729,12.142,11.634,12.133,1172306,0
2003-03-24,11.854,11.863,11.312,11.411,1008063,0
2003-03-25,11.372,11.783,11.327,11.562,1037522,0
2003-03-26,11.585,11.766,11.511,11.659,986299,0
2003-03-27,11.575,11.659,11.372,11.601,934718,0
2003-03-28,11.562,11.61,11.469,11.529,1199237,0
2003-03-31,11.485,11.585,11.388,11.555,1992435,0
2003-04-01,11.469,11.61,11.362,11.61,1676213,0
2003-04-02,11.729,11.977,11.634,11.926,1315265,0
2003-04-03,11.968,12.351,11.926,12.267,1778656,0
2003-04-04,12.308,12.467,12.285,12.467,1743787,0
2003-04-07,12.518,12.599,12.178,12.301,1992916,0
2003-04-08,12.293,12.351,12.142,12.351,715886,0
2003-04-09,12.293,12.518,12.25,12.393,1322719,0
2003-04-10,12.433,12.45,12.061,12.267,928466,0
2003-04-11,12.267,12.401,12.133,12.267,818929,0
2003-04-14,12.301,12.393,12.226,12.351,808349,0
2003-04-15,12.351,12.59,12.25,12.542,1306126,0
2003-04-16,12.518,12.55,12.343,12.343,886502,0
2003-04-17,12.351,12.351,11.72,11.81,2596985,0
2003-04-21,12.433,13.017,12.433,12.941,5185433,0
2003-04-22,12.858,13.366,12.626,13.307,4232079,0
2003-04-23,13.35,13.391,13.026,13.173,1895886,0
2003-04-24,13.257,13.257,13.098,13.208,1346283,0
2003-04-25,13.225,13.341,13.098,13.307,1476625,0
2003-04-28,13.307,13.475,13.116,13.307,1453175,0
2003-04-29,13.298,13.421,13.199,13.374,1936047,0
2003-04-30,13.374,13.421,13.239,13.307,1411815,0
2003-05-01,13.239,13.448,12.958,13.421,2341241,0
2003-05-02,13.421,13.457,13.239,13.266,1239875,0
2003-05-05,13.35,13.366,13.239,13.35,1966824,0
2003-05-06,13.359,13.815,13.359,13.781,2611293,0
2003-05-07,13.764,13.764,13.29,13.307,2350259,0
2003-05-08,13.182,13.332,13.041,13.266,1416985,0
2003-05-09,13.35,13.43,13.257,13.399,1270178,0
2003-05-12,13.307,13.475,13.208,13.475,998322,0
2003-05-13,13.43,13.448,13.225,13.366,1204047,0
2003-05-14,13.307,13.316,13.09,13.158,753521,0
2003-05-15,13.266,13.298,13,13.29,655286,0
2003-05-16,13.29,13.43,13.034,13.43,1235908,0
2003-05-19,13.35,13.35,12.984,13.034,676329,0
2003-05-20,13.041,13.124,12.726,12.866,717453,0
2003-05-21,12.641,12.851,12.599,12.851,800170,0
2003-05-22,12.809,12.975,12.734,12.825,742821,0
2003-05-23,12.791,13.041,12.641,12.967,842858,0
2003-05-27,12.975,13.216,12.899,13.173,906462,0
2003-05-28,13.09,13.191,12.967,13.008,901410,0
2003-05-29,13.09,13.307,13.05,13.307,1214268,0
2003-05-30,13.29,13.391,13.182,13.316,1059764,0
2003-06-02,13.316,13.54,13.266,13.359,1038963,0
2003-06-03,13.439,13.457,13.225,13.281,1044371,0
2003-06-04,13.298,13.639,13.257,13.639,1059282,0
2003-06-05,13.648,14.015,13.457,14.015,1394018,0
2003-06-06,14.015,14.148,13.754,13.872,1505120,0
2003-06-09,13.856,13.904,13.515,13.614,638093,0
2003-06-10,13.614,13.897,13.565,13.888,976440,0
2003-06-11,13.956,14.439,13.888,14.439,1843944,0
2003-06-12,14.439,14.529,14.347,14.439,813880,0
2003-06-13,14.495,14.612,14.448,14.495,991467,0
2003-06-16,14.663,14.996,14.572,14.996,1351697,0
2003-06-17,14.996,15.013,14.762,14.919,718652,0
2003-06-18,14.928,14.928,13.888,14.307,2370939,0
2003-06-19,14.307,14.43,14.071,14.156,662863,0
2003-06-20,14.347,14.347,14.171,14.28,787187,0
2003-06-23,14.28,14.28,14.021,14.14,611042,0
2003-06-24,14.098,14.347,14.071,14.322,756769,0
2003-06-25,14.322,14.512,14.322,14.355,719256,0
2003-06-26,14.361,14.723,14.331,14.672,696893,0
2003-06-27,14.698,14.698,14.403,14.556,1011428,0
2003-06-30,14.556,14.723,14.479,14.548,751838,0
2003-07-01,14.548,14.987,14.355,14.987,1121682,0
2003-07-02,14.928,15.221,14.89,15.171,898524,0
2003-07-03,15.18,15.228,14.911,15.03,501868,0
2003-07-07,15.048,15.345,15.039,15.26,742099,0
2003-07-08,15.26,15.402,15.101,15.286,666348,0
2003-07-09,15.243,15.286,14.928,15.039,1941457,0
2003-07-10,14.987,14.987,14.762,14.821,1665155,0
2003-07-11,14.728,14.89,14.714,14.803,1127339,0
2003-07-14,14.803,14.903,14.736,14.744,1077320,0
2003-07-15,14.846,14.977,14.736,14.736,1315265,0
2003-07-16,14.778,14.936,14.663,14.778,1788511,0
2003-07-17,14.698,14.723,14.361,14.395,1458709,0
2003-07-18,14.473,14.936,14.387,14.919,1222682,0
2003-07-21,14.969,15.013,14.654,14.795,2144897,0
2003-07-22,14.846,15.145,14.698,15.145,1182642,0
2003-07-23,15.171,15.636,15.11,15.619,1296267,0
2003-07-24,15.586,15.851,15.503,15.61,1299756,0
2003-07-25,15.586,15.968,15.569,15.918,771078,0
2003-07-28,15.878,16.009,15.752,15.968,591565,0
2003-07-29,15.961,15.961,15.646,15.661,1140682,0
2003-07-30,15.677,15.701,15.512,15.529,802337,0
2003-07-31,15.693,15.878,15.52,15.677,1120119,0
2003-08-01,15.594,15.786,15.577,15.735,642421,0
2003-08-04,15.761,15.761,15.477,15.529,952272,0
2003-08-05,15.594,15.786,15.436,15.477,813760,0
2003-08-06,15.451,15.61,15.303,15.61,788270,0
2003-08-07,15.594,15.878,15.594,15.86,959606,0
2003-08-08,15.86,16.026,15.794,15.794,851514,0
2003-08-11,15.878,15.878,15.553,15.711,571004,0
2003-08-12,15.711,15.928,15.711,15.803,1146934,0
2003-08-13,15.886,15.894,15.628,15.654,847906,0
2003-08-14,15.727,15.86,15.619,15.826,804141,0
2003-08-15,15.844,15.844,15.402,15.553,461705,0
2003-08-18,15.553,15.961,15.553,15.851,803058,0
2003-08-19,15.851,15.86,15.693,15.72,985818,0
2003-08-20,15.711,16.11,15.569,15.918,1075152,0
2003-08-21,15.918,15.994,15.686,15.752,591083,0
2003-08-22,15.803,15.844,15.427,15.477,861976,0
2003-08-25,15.545,15.545,15.127,15.18,1822424,0
2003-08-26,15.18,15.337,15.058,15.329,1246249,0
2003-08-27,15.286,15.303,15.101,15.171,725508,0
2003-08-28,15.243,15.295,15.058,15.268,668633,0
2003-08-29,15.268,15.451,15.11,15.387,914394,0
2003-09-02,15.402,15.495,15.268,15.421,1075875,0
2003-09-03,15.402,15.711,15.362,15.628,1354943,0
2003-09-04,15.545,15.636,15.477,15.577,991347,0
2003-09-05,15.569,15.72,15.553,15.577,611521,0
2003-09-08,15.61,15.677,15.52,15.619,694124,0
2003-09-09,15.668,15.701,15.235,15.529,1143086,0
2003-09-10,15.545,15.545,15.362,15.436,1082726,0
2003-09-11,15.436,15.677,15.395,15.677,735005,0
2003-09-12,15.553,15.619,15.421,15.594,644586,0
2003-09-15,15.594,15.72,15.412,15.72,947583,0
2003-09-16,15.72,15.803,15.545,15.803,629798,0
2003-09-17,15.677,15.985,15.628,15.835,1076474,0
2003-09-18,15.835,15.952,15.654,15.72,968621,0
2003-09-19,15.686,15.744,15.553,15.72,858243,0
2003-09-22,15.72,15.72,15.52,15.677,359267,0
2003-09-23,15.677,15.735,15.636,15.72,620659,0
2003-09-24,15.686,15.701,15.354,15.503,793440,0
2003-09-25,15.469,15.477,15.268,15.329,1222925,0
2003-09-26,15.26,15.312,15.145,15.188,876762,0
2003-09-29,15.145,15.529,15.145,15.529,609960,0
2003-09-30,15.445,15.654,15.387,15.537,1542271,0
2003-10-01,15.537,16.009,15.537,16.009,997962,0
2003-10-02,16.009,16.884,15.928,16.857,3045106,0
2003-10-03,16.767,16.958,15.968,16.934,2965388,0
2003-10-06,16.85,17.241,16.758,17.241,1209937,0
2003-10-07,17.075,17.15,16.809,17.15,824101,0
2003-10-08,17.258,17.258,16.85,16.951,700259,0
2003-10-09,17.075,17.466,16.991,17.292,898286,0
2003-10-10,17.283,17.34,17.033,17.174,644226,0
2003-10-13,17.15,17.376,17.132,17.376,901892,0
2003-10-14,17.376,17.376,17.009,17.249,788747,0
2003-10-15,17.225,17.316,17.067,17.216,532885,0
2003-10-16,17.174,17.357,17.174,17.34,1130941,0
2003-10-17,17.367,17.367,17.132,17.166,769392,0
2003-10-20,17.166,18.08,17.124,18.049,2551896,0
2003-10-21,18.381,18.549,17.674,18.256,5326110,0
2003-10-22,18.256,18.349,17.698,18.208,2946510,0
2003-10-23,18.116,18.182,17.949,18.098,1245408,0
2003-10-24,17.773,18.264,17.773,18.164,1474097,0
2003-10-27,18.049,18.388,17.882,18.121,1938087,0
2003-10-28,18.296,18.381,18.173,18.381,1083331,0
2003-10-29,18.358,18.358,18.116,18.191,1055071,0
2003-10-30,18.256,18.381,18.089,18.247,1044736,0
2003-10-31,18.173,18.296,18.033,18.13,1491775,0
2003-11-03,18.173,18.523,18.107,18.523,1744718,0
2003-11-04,18.523,18.822,18.43,18.699,1612185,0
2003-11-05,18.737,18.814,18.58,18.637,1201039,0
2003-11-06,18.722,18.796,18.412,18.58,962493,0
2003-11-07,18.673,18.705,18.463,18.549,882777,0
2003-11-10,18.628,18.69,18.314,18.358,551406,0
2003-11-11,18.296,18.374,18.182,18.331,589997,0
2003-11-12,18.305,18.637,18.296,18.619,1288092,0
2003-11-13,18.619,18.771,18.323,18.61,720935,0
2003-11-14,18.673,18.714,18.374,18.455,1049543,0
2003-11-17,18.463,18.463,18.04,18.155,907181,0
2003-11-18,18.098,18.231,17.731,17.782,888785,0
2003-11-19,17.739,17.832,17.367,17.756,1349654,0
2003-11-20,17.715,17.848,17.49,17.799,944698,0
2003-11-21,17.882,18.191,17.816,18.121,720455,0
2003-11-24,18.089,18.421,18.055,18.381,919329,0
2003-11-25,18.421,18.455,18.191,18.271,622585,0
2003-11-26,18.271,18.397,18.208,18.358,450166,0
2003-11-28,18.358,18.388,18.271,18.388,225081,0
2003-12-01,18.388,18.54,18.238,18.397,1041729,0
2003-12-02,18.397,18.463,18.173,18.215,983531,0
2003-12-03,18.215,18.215,17.807,17.832,1419750,0
2003-12-04,17.914,17.998,17.632,17.731,1097034,0
2003-12-05,17.674,17.723,17.316,17.367,931953,0
2003-12-08,17.299,17.391,16.701,16.775,2628007,0
2003-12-09,16.9,16.943,16.342,16.384,2725398,0
2003-12-10,16.259,16.452,16.233,16.325,3013843,0
2003-12-11,16.384,16.609,16.342,16.425,2261525,0
2003-12-12,16.551,16.592,16.417,16.491,2016121,0
2003-12-15,16.635,16.9,16.626,16.666,2058447,0
2003-12-16,16.71,16.801,16.325,16.542,1545999,0
2003-12-17,16.618,16.951,16.409,16.875,1874124,0
2003-12-18,16.841,17.182,16.841,17.182,1571852,0
2003-12-19,17.59,17.789,17.431,17.573,2353266,0
2003-12-22,17.548,17.565,17.124,17.316,1536141,0
2003-12-23,17.266,17.825,17.266,17.825,1374184,0
2003-12-24,17.825,17.825,17.582,17.674,440065,0
2003-12-26,17.715,17.782,17.608,17.648,199235,0
2003-12-29,17.648,17.789,17.556,17.698,783699,0
2003-12-30,17.698,17.799,17.624,17.739,799934,0
2003-12-31,17.715,17.832,17.616,17.698,571963,0
2004-01-02,17.864,17.922,17.398,17.482,778411,0
2004-01-05,17.608,17.864,17.367,17.782,1338230,0
2004-01-06,17.825,17.964,17.698,17.957,1110985,0
2004-01-07,17.922,17.949,17.674,17.874,1103165,0
2004-01-08,17.905,18.04,17.49,17.49,1185650,0
2004-01-09,17.49,17.666,17.431,17.466,755085,0
2004-01-12,17.391,17.533,17.266,17.423,971749,0
2004-01-13,17.524,17.765,17.508,17.658,1013591,0
2004-01-14,17.658,18.016,17.658,17.84,1151864,0
2004-01-15,17.832,18.089,17.773,17.94,531084,0
2004-01-16,18.049,18.323,18.006,18.121,847307,0
2004-01-20,18.116,18.121,17.674,17.674,653846,0
2004-01-21,17.658,17.964,17.624,17.89,1443197,0
2004-01-22,17.973,18.098,17.715,17.789,666952,0
2004-01-23,17.905,17.905,17.64,17.799,1155229,0
2004-01-26,17.698,17.782,17.391,17.474,1436702,0
2004-01-27,17.132,17.316,17.067,17.208,1243247,0
2004-01-28,17.266,17.34,16.775,16.784,1024294,0
2004-01-29,16.758,16.801,16.392,16.551,1581467,0
2004-01-30,16.551,16.551,16.334,16.425,1576781,0
2004-02-02,16.425,16.693,16.425,16.491,1786472,0
2004-02-03,16.491,16.601,16.409,16.476,1070703,0
2004-02-04,16.302,16.369,16.118,16.218,1273065,0
2004-02-05,16.259,16.841,16.21,16.693,1422758,0
2004-02-06,16.609,17.208,16.535,17.208,1537823,0
2004-02-09,17.423,17.499,16.809,17.266,2186497,0
2004-02-10,17.308,17.49,17.266,17.332,1821460,0
2004-02-11,17.332,17.922,17.166,17.799,2317436,0
2004-02-12,17.856,18.208,17.658,18.055,1677900,0
2004-02-13,18.089,18.215,17.922,18.147,1010107,0
2004-02-17,18.208,18.388,18.089,18.107,1442360,0
2004-02-18,18.107,18.349,17.981,18.13,1708920,0
2004-02-19,18.34,18.388,18.098,18.147,1192385,0
2004-02-20,18.147,18.147,17.782,18.04,1225448,0
2004-02-23,17.99,18.116,17.856,17.89,1057357,0
2004-02-24,17.949,18.064,17.674,17.99,999403,0
2004-02-25,17.998,18.164,17.832,17.94,1970910,0
2004-02-26,17.874,18.033,17.674,17.94,1116877,0
2004-02-27,18.064,18.287,17.898,18.191,678010,0
2004-03-01,18.164,18.58,18.164,18.438,1205127,0
2004-03-02,18.496,18.673,18.405,18.505,830595,0
2004-03-03,18.549,18.814,18.463,18.714,1175191,0
2004-03-04,18.655,18.722,18.381,18.646,605993,0
2004-03-05,18.589,18.862,18.496,18.771,2035724,0
2004-03-08,18.83,19.112,18.806,19.012,1701463,0
2004-03-09,18.897,18.963,18.523,18.572,1967668,0
2004-03-10,18.421,18.589,18.271,18.271,1184687,0
2004-03-11,18.191,18.191,17.756,17.789,1047621,0
2004-03-12,17.957,18.2,17.856,18.08,544793,0
2004-03-15,18.08,18.08,17.816,17.882,752920,0
2004-03-16,18.049,18.397,18.024,18.264,1254790,0
2004-03-17,18.264,18.358,18.238,18.323,563546,0
2004-03-18,18.238,18.314,17.981,18.287,460746,0
2004-03-19,18.287,18.596,18.231,18.472,1012750,0
2004-03-22,18.296,18.34,17.723,17.914,1517865,0
2004-03-23,17.957,18.024,17.723,17.874,1569204,0
2004-03-24,17.957,18.033,17.508,17.573,1618742,0
2004-03-25,17.573,17.816,17.515,17.765,1357947,0
2004-03-26,17.825,17.905,17.666,17.666,674286,0
2004-03-29,17.756,17.882,17.739,17.799,943013,0
2004-03-30,17.807,17.882,17.731,17.799,1008903,0
2004-03-31,17.874,18.139,17.756,18.089,1357466,0
2004-04-01,18.049,18.58,18.016,18.514,1370453,0
2004-04-02,18.619,18.862,18.549,18.862,1078881,0
2004-04-05,18.746,19.064,18.746,19.039,675007,0
2004-04-06,19.079,19.404,18.978,19.404,2344007,0
2004-04-07,19.329,19.336,19.003,19.048,760976,0
2004-04-08,19.153,19.198,18.737,18.814,882532,0
2004-04-12,18.938,19.021,18.714,18.796,659015,0
2004-04-13,18.754,18.83,18.54,18.596,768551,0
2004-04-14,18.549,18.628,18.472,18.572,372014,0
2004-04-15,18.572,18.589,18.381,18.48,437540,0
2004-04-16,18.421,18.43,18.147,18.191,1088739,0
2004-04-19,18.173,18.173,17.115,17.466,3433228,0
2004-04-20,17.258,17.258,16.758,16.841,2354588,0
2004-04-21,16.884,17.208,16.884,17.174,1357829,0
2004-04-22,17.232,17.515,17.232,17.376,1137557,0
2004-04-23,17.376,17.376,17.067,17.216,741138,0
2004-04-26,17.174,17.182,16.71,16.809,2078287,0
2004-04-27,16.801,16.809,16.566,16.592,2229663,0
2004-04-28,16.601,16.618,16.101,16.144,2506325,0
2004-04-29,16.093,16.218,15.886,15.952,2360121,0
2004-04-30,16.11,16.126,15.711,15.711,1938811,0
2004-05-03,15.777,15.994,15.735,15.886,1438385,0
2004-05-04,15.928,16.002,15.701,15.752,924858,0
2004-05-05,15.752,15.918,15.668,15.77,1160278,0
2004-05-06,15.619,15.777,15.586,15.668,1006255,0
2004-05-07,15.628,15.752,15.337,15.387,770716,0
2004-05-10,15.26,15.395,15.136,15.312,965858,0
2004-05-11,15.345,15.427,14.778,14.903,1859092,0
2004-05-12,14.903,15.048,14.572,14.846,2253230,0
2004-05-13,14.723,15.048,14.636,14.952,1399190,0
2004-05-14,14.996,15.235,14.689,14.723,1118798,0
2004-05-17,14.473,14.596,14.263,14.596,1587841,0
2004-05-18,14.723,15.136,14.714,15.03,1373219,0
2004-05-19,15.235,15.52,15.127,15.512,2242889,0
2004-05-20,15.512,15.586,15.312,15.329,1043773,0
2004-05-21,15.469,15.835,15.421,15.835,1705431,0
2004-05-24,16.009,16.134,15.777,16.06,1335827,0
2004-05-25,16.053,16.118,15.86,16.093,1053151,0
2004-05-26,16.093,16.193,15.886,16.177,1337269,0
2004-05-27,16.295,16.302,16.193,16.259,1324881,0
2004-05-28,16.295,16.527,16.267,16.352,2467610,0
2004-06-01,16.369,16.384,16.161,16.342,666348,0
2004-06-02,16.369,16.384,16.177,16.311,584950,0
2004-06-03,16.218,16.25,15.752,15.786,1691244,0
2004-06-04,15.985,16.077,15.803,15.886,692080,0
2004-06-07,15.928,16.068,15.928,16.053,1259839,0
2004-06-08,16.093,16.218,15.968,16.177,1302878,0
2004-06-09,16.177,16.302,16.068,16.093,1519187,0
2004-06-10,16.242,16.242,15.812,15.86,1402796,0
2004-06-14,15.878,16.026,15.818,16.009,1182642,0
2004-06-15,16.068,16.144,15.909,15.952,931470,0
2004-06-16,15.961,16.035,15.835,15.894,942533,0
2004-06-17,15.844,15.909,15.77,15.869,1127697,0
2004-06-18,15.786,15.901,15.761,15.761,607673,0
2004-06-21,15.761,15.812,15.569,15.569,972472,0
2004-06-22,15.601,15.619,15.421,15.529,1644473,0
2004-06-23,15.569,15.909,15.569,15.878,1407367,0
2004-06-24,15.894,15.994,15.844,15.968,904660,0
2004-06-25,15.985,16.242,15.952,16.093,800895,0
2004-06-28,16.118,16.334,16.044,16.044,552008,0
2004-06-29,15.994,16.002,15.553,15.619,1199599,0
2004-06-30,15.636,15.851,15.628,15.803,1325486,0
2004-07-01,15.693,15.803,15.56,15.711,1662387,0
2004-07-02,15.711,15.711,15.512,15.577,878807,0
2004-07-06,15.545,15.553,15.354,15.378,672483,0
2004-07-07,15.387,15.412,15.101,15.221,1920295,0
2004-07-08,15.136,15.221,15.086,15.188,995316,0
2004-07-09,15.221,15.337,14.952,14.952,1822424,0
2004-07-12,14.987,14.987,14.919,14.936,1637978,0
2004-07-13,14.945,15.136,14.762,15.119,1113269,0
2004-07-14,15.127,15.228,14.897,14.936,1075632,0
2004-07-15,14.928,15.058,14.872,14.969,1736452,0
2004-07-16,14.762,15.058,14.473,14.936,4141059,0
2004-07-19,14.803,14.952,14.778,14.945,2196237,0
2004-07-20,14.903,15.048,14.838,15.004,1935925,0
2004-07-21,15.048,15.412,15.048,15.221,1176993,0
2004-07-22,15.221,15.228,14.89,15.07,1179517,0
2004-07-23,15.07,15.145,14.903,14.936,1633650,0
2004-07-26,14.936,15.004,14.897,14.928,1815208,0
2004-07-27,14.928,15.345,14.911,15.312,1188054,0
2004-07-28,15.243,15.303,14.928,15.268,1151984,0
2004-07-29,15.345,15.37,15.101,15.18,638215,0
2004-07-30,15.207,15.26,15.039,15.11,580260,0
2004-08-02,15.119,15.119,14.928,15.021,1201883,0
2004-08-03,15.021,15.021,14.787,14.787,881693,0
2004-08-04,14.753,14.812,14.603,14.744,1469887,0
2004-08-05,14.778,14.778,14.629,14.698,1578102,0
2004-08-06,14.572,14.698,14.556,14.645,1528686,0
2004-08-09,14.603,14.736,14.529,14.58,1055676,0
2004-08-10,14.548,14.663,14.486,14.654,1387049,0
2004-08-11,14.654,14.77,14.556,14.77,816885,0
2004-08-12,14.736,14.744,14.564,14.654,1087056,0
2004-08-13,14.645,14.698,14.58,14.663,1412175,0
2004-08-16,14.307,14.68,14.122,14.636,2158844,0
2004-08-17,14.706,14.778,14.62,14.762,1437788,0
2004-08-18,14.787,14.928,14.778,14.928,996038,0
2004-08-19,14.556,14.846,14.457,14.846,2398476,0
2004-08-20,14.803,15.013,14.728,14.872,1731163,0
2004-08-23,14.872,15.048,14.846,15.004,1089219,0
2004-08-24,15.077,15.228,15.077,15.163,1308412,0
2004-08-25,15.127,15.421,14.996,15.362,1366848,0
2004-08-26,15.362,15.451,15.312,15.421,647351,0
2004-08-27,15.427,15.451,15.387,15.402,503191,0
2004-08-30,15.345,15.421,15.295,15.354,523989,0
2004-08-31,15.295,15.46,15.295,15.412,549240,0
2004-09-01,15.421,15.512,15.251,15.321,683903,0
2004-09-02,15.354,15.686,15.329,15.668,810630,0
2004-09-03,15.668,15.794,15.668,15.752,813399,0
2004-09-07,15.752,15.937,15.686,15.77,620418,0
2004-09-08,15.803,15.812,15.56,15.569,1121925,0
2004-09-09,15.569,15.654,15.362,15.445,894317,0
2004-09-10,15.451,15.744,15.427,15.735,555615,0
2004-09-13,15.735,15.812,15.577,15.661,720218,0
2004-09-14,15.661,15.661,14.812,15.378,591565,0
2004-09-15,15.402,15.427,15.18,15.268,773361,0
2004-09-16,15.337,15.387,15.286,15.321,386440,0
2004-09-17,15.37,15.469,15.303,15.303,876041,0
2004-09-20,15.312,15.321,14.952,15.221,769754,0
2004-09-21,15.26,15.577,15.197,15.56,856324,0
2004-09-22,15.477,15.512,15.26,15.268,1070224,0
2004-09-23,15.197,15.286,15.021,15.228,978603,0
2004-09-24,15.235,15.286,15.058,15.154,695808,0
2004-09-27,15.154,15.321,15.086,15.321,531326,0
2004-09-28,15.402,15.402,15.058,15.18,560183,0
2004-09-29,15.171,15.553,15.154,15.529,1384038,0
2004-09-30,15.537,15.668,15.445,15.636,986419,0
2004-10-01,15.668,15.777,15.56,15.777,1683186,0
2004-10-04,15.886,16.134,15.803,15.901,820974,0
2004-10-05,15.901,15.977,15.61,15.646,813399,0
2004-10-06,15.668,15.818,15.619,15.818,527117,0
2004-10-07,15.812,15.812,15.619,15.727,325116,0
2004-10-08,15.72,15.77,15.569,15.594,786103,0
2004-10-11,15.677,15.777,15.569,15.661,747870,0
2004-10-12,15.661,15.661,15.303,15.321,1124689,0
2004-10-13,15.321,15.451,15.093,15.197,650840,0
2004-10-14,15.163,15.395,15.039,15.362,832036,0
2004-10-15,15.337,15.486,15.286,15.354,868826,0
2004-10-18,14.969,14.977,14.223,14.355,5387067,0
2004-10-19,14.14,14.387,14.055,14.18,2311906,0
2004-10-20,14.18,14.205,14.089,14.14,1466399,0
2004-10-21,14.164,14.439,14.164,14.387,1476501,0
2004-10-22,14.43,14.529,14.355,14.473,1140682,0
2004-10-25,14.378,14.448,14.298,14.355,384637,0
2004-10-26,14.289,14.422,14.238,14.37,1292181,0
2004-10-27,14.339,14.548,14.253,14.529,1712887,0
2004-10-28,14.479,14.872,14.347,14.744,2902628,0
2004-10-29,14.68,14.77,14.538,14.714,1814245,0
2004-11-01,14.736,14.928,14.629,14.928,2448974,0
2004-11-02,14.903,15.228,14.903,15.048,559099,0
2004-11-03,15.127,15.337,15.065,15.337,1480110,0
2004-11-04,15.276,15.303,15.154,15.26,517979,0
2004-11-05,15.354,15.46,15.312,15.387,517857,0
2004-11-08,15.412,15.421,15.251,15.395,971630,0
2004-11-09,15.354,15.436,15.221,15.402,784542,0
2004-11-10,15.436,15.451,15.18,15.207,834441,0
2004-11-11,15.286,15.553,15.171,15.553,696407,0
2004-11-12,15.586,15.901,15.52,15.803,631240,0
2004-11-15,15.812,15.844,15.661,15.677,571004,0
2004-11-16,15.701,16.009,15.628,15.944,727428,0
2004-11-17,15.944,16.009,15.677,15.761,597092,0
2004-11-18,15.761,15.961,15.735,15.961,602864,0
2004-11-19,15.952,15.952,15.512,15.686,507519,0
2004-11-22,15.686,15.686,15.412,15.654,469524,0
2004-11-23,15.654,15.727,15.61,15.72,401587,0
2004-11-24,15.686,15.835,15.677,15.794,399786,0
2004-11-26,15.826,15.826,15.752,15.786,338343,0
2004-11-29,15.786,15.878,15.72,15.727,597212,0
2004-11-30,15.727,15.968,15.594,15.826,1366606,0
2004-12-01,15.818,16.317,15.786,16.317,968382,0
2004-12-02,16.277,16.277,16.085,16.093,671161,0
2004-12-03,16.085,16.126,15.826,15.851,1376224,0
2004-12-06,15.794,15.844,15.228,15.235,2303127,0
2004-12-07,15.235,15.469,15.093,15.228,1410492,0
2004-12-08,15.228,15.286,15.077,15.18,990868,0
2004-12-09,15.11,15.26,15.07,15.093,965259,0
2004-12-10,15.412,15.412,14.736,14.945,1669361,0
2004-12-13,15.093,15.345,15.065,15.329,577133,0
2004-12-14,15.251,15.646,15.251,15.619,1013349,0
2004-12-15,15.553,15.711,15.486,15.61,425277,0
2004-12-16,15.553,15.72,15.436,15.601,626671,0
2004-12-17,15.345,15.412,15.18,15.312,1172184,0
2004-12-20,15.354,15.686,15.354,15.553,637252,0
2004-12-21,15.61,15.968,15.594,15.803,813880,0
2004-12-22,15.803,15.886,15.693,15.77,612483,0
2004-12-23,15.727,16.009,15.668,15.961,451246,0
2004-12-27,15.968,16.126,15.894,15.985,391369,0
2004-12-28,16.009,16.434,16.009,16.384,889390,0
2004-12-29,16.342,16.342,16.193,16.193,559578,0
2004-12-30,16.218,16.302,16.118,16.202,621740,0
2004-12-31,16.218,16.361,16.118,16.118,339306,0
2005-01-03,16.126,16.193,15.844,15.886,1299034,0
2005-01-04,15.886,15.944,15.761,15.844,1154749,0
2005-01-05,15.786,15.886,15.677,15.72,560544,0
2005-01-06,15.72,15.77,15.601,15.735,605269,0
2005-01-07,15.727,15.727,15.46,15.469,590479,0
2005-01-10,15.412,15.677,15.402,15.512,411326,0
2005-01-11,15.512,15.586,15.486,15.529,300591,0
2005-01-12,15.345,15.878,15.065,15.851,1444278,0
2005-01-13,15.777,15.786,15.421,15.436,1874124,0
2005-01-14,15.427,15.545,15.412,15.52,898768,0
2005-01-18,15.387,15.944,15.387,15.752,874720,0
2005-01-19,15.72,15.786,15.594,15.727,704826,0
2005-01-20,16.093,16.317,15.985,16.168,2185056,0
2005-01-21,16.11,16.295,16.085,16.259,1155351,0
2005-01-24,16.267,16.4,15.812,15.812,1033673,0
2005-01-25,15.901,16.017,15.886,15.994,1280154,0
2005-01-26,15.994,16.085,15.786,15.918,975960,0
2005-01-27,15.918,15.952,15.744,15.786,1343043,0
2005-01-28,15.786,15.786,15.594,15.636,691842,0
2005-01-31,15.803,16.302,15.777,16.302,2094520,0
2005-02-01,16.302,16.749,16.134,16.701,2128303,0
2005-02-02,16.675,17.216,16.675,17.132,1743066,0
2005-02-03,17.051,17.1,16.767,16.857,1837932,0
2005-02-04,16.884,17.075,16.801,16.965,1102807,0
2005-02-07,16.551,16.841,16.468,16.635,1684149,0
2005-02-08,16.675,17.423,16.558,17.292,1590127,0
2005-02-09,17.332,17.385,16.817,16.817,881332,0
2005-02-10,16.817,16.917,16.717,16.884,989667,0
2005-02-11,16.951,16.982,16.825,16.884,1543113,0
2005-02-14,16.841,16.841,16.675,16.758,585312,0
2005-02-15,16.758,16.857,16.675,16.834,659496,0
2005-02-16,16.792,16.892,16.601,16.666,881570,0
2005-02-17,16.666,16.801,16.635,16.635,1578584,0
2005-02-18,16.801,16.982,16.758,16.875,1967548,0
2005-02-22,16.749,17.009,16.476,16.501,1100040,0
2005-02-23,16.476,16.908,16.425,16.884,1259476,0
2005-02-24,16.892,17.067,16.775,17.051,792719,0
2005-02-25,17.051,17.406,17.025,17.406,1075395,0
2005-02-28,17.406,17.666,17.348,17.565,1591929,0
2005-03-01,17.482,17.882,17.459,17.524,1386929,0
2005-03-02,17.44,17.608,17.258,17.292,2948917,0
2005-03-03,17.299,17.299,17.067,17.15,719974,0
2005-03-04,17.316,17.398,17.191,17.283,606952,0
2005-03-07,17.332,17.474,17.258,17.466,529640,0
2005-03-08,17.459,17.515,17.324,17.431,769273,0
2005-03-09,17.348,17.398,17.115,17.132,919567,0
2005-03-10,17.142,17.332,17.091,17.249,658053,0
2005-03-11,17.332,17.423,17.216,17.299,499101,0
2005-03-14,17.308,17.499,17.258,17.474,744986,0
2005-03-15,17.474,17.59,17.316,17.431,1542150,0
2005-03-16,17.357,17.398,17.083,17.15,1174350,0
2005-03-17,17.241,17.274,16.982,17.132,2722872,0
2005-03-18,17.142,17.142,16.991,17.067,1968870,0
2005-03-21,17.083,17.283,17.059,17.159,935560,0
2005-03-22,17.115,17.299,16.801,16.801,2724195,0
2005-03-23,16.809,17.216,16.809,17.108,1712403,0
2005-03-24,17.232,17.266,17.132,17.225,2196115,0
2005-03-28,17.348,17.466,17.059,17.059,1038482,0
2005-03-29,17.059,17.216,16.825,16.841,1058200,0
2005-03-30,16.925,17.159,16.925,17.091,684987,0
2005-03-31,17.108,17.132,16.991,17.009,781174,0
2005-04-01,17.091,17.308,16.857,16.965,1282923,0
2005-04-04,16.9,17.025,16.749,16.817,618014,0
2005-04-05,16.9,17.091,16.784,16.943,896963,0
2005-04-06,16.951,17.059,16.85,16.908,785629,0
2005-04-07,16.834,16.943,16.659,16.817,1410254,0
2005-04-08,16.943,17.016,16.801,16.908,630641,0
2005-04-11,16.857,16.951,16.618,16.875,744021,0
2005-04-12,16.834,17.091,16.724,17.042,383796,0
2005-04-13,17.051,17.115,16.584,16.635,1554536,0
2005-04-14,16.635,16.635,16.168,16.242,1314302,0
2005-04-15,16.218,16.226,15.961,16.044,3221130,0
2005-04-18,15.512,16.185,15.303,16.06,4560560,0
2005-04-19,16.06,16.21,15.693,15.812,1863061,0
2005-04-20,15.786,15.803,15.395,15.594,2781908,0
2005-04-21,15.761,16.144,15.761,16.053,1591329,0
2005-04-22,16.053,16.053,15.537,15.646,936640,0
2005-04-25,15.654,15.909,15.601,15.901,763983,0
2005-04-26,15.844,15.886,15.61,15.61,998804,0
2005-04-27,15.46,15.777,15.427,15.77,902015,0
2005-04-28,15.636,15.686,15.451,15.512,785507,0
2005-04-29,15.545,15.735,15.477,15.735,954315,0
2005-05-02,15.735,15.869,15.61,15.701,984496,0
2005-05-03,15.701,16.002,15.686,15.894,1024177,0
2005-05-04,15.901,16.267,15.901,16.202,1209457,0
2005-05-05,16.118,16.425,16.118,16.4,968501,0
2005-05-06,16.425,16.558,16.425,16.468,1092106,0
2005-05-09,16.468,16.866,16.311,16.461,523149,0
2005-05-10,16.592,16.592,16.026,16.259,1047862,0
2005-05-11,16.352,16.483,16.144,16.476,757247,0
2005-05-12,15.985,16.684,15.985,16.317,1053151,0
2005-05-13,16.468,16.601,16.259,16.425,892876,0
2005-05-16,16.491,16.693,16.392,16.684,489843,0
2005-05-17,16.592,16.775,16.542,16.733,740776,0
2005-05-18,16.801,17.174,16.666,17.091,1107135,0
2005-05-19,17.132,17.216,17,17.067,1031146,0
2005-05-20,17.025,17.459,17.025,17.292,969345,0
2005-05-23,17.332,17.332,17.091,17.174,794642,0
2005-05-24,17.132,17.132,16.892,16.951,637613,0
2005-05-25,16.866,16.866,16.535,16.592,883380,0
2005-05-26,16.675,16.951,16.635,16.792,512208,0
2005-05-27,16.767,16.934,16.693,16.9,663823,0
2005-05-31,16.85,16.892,16.717,16.784,657330,0
2005-06-01,16.767,16.9,16.65,16.817,822294,0
2005-06-02,16.85,17.166,16.801,17.132,982932,0
2005-06-03,17.075,17.174,16.884,16.908,563067,0
2005-06-06,16.951,16.951,16.626,16.841,1083452,0
2005-06-07,16.917,17.067,16.857,16.943,604426,0
2005-06-08,17.025,17.025,16.784,16.834,432008,0
2005-06-09,16.884,16.884,16.535,16.626,816885,0
2005-06-10,16.635,16.834,16.535,16.659,463872,0
2005-06-13,16.601,16.9,16.551,16.758,465796,0
2005-06-14,16.741,17.051,16.741,17,371410,0
2005-06-15,17.059,17.142,16.717,16.951,637493,0
2005-06-16,17.009,17.182,16.934,17.115,496814,0
2005-06-17,17.316,17.316,17.132,17.182,1161364,0
2005-06-20,17.132,17.216,16.925,17.115,626671,0
2005-06-21,17.108,17.208,16.958,17.067,343756,0
2005-06-22,17.132,17.274,17.009,17.075,487198,0
2005-06-23,16.991,17.059,16.693,16.717,591083,0
2005-06-24,16.724,16.85,16.609,16.758,863418,0
2005-06-27,16.733,16.733,16.491,16.566,665746,0
2005-06-28,16.642,17.033,16.635,16.943,750034,0
2005-06-29,16.965,17.091,16.925,17.033,450166,0
2005-06-30,17.042,17.431,17.042,17.292,1023449,0
2005-07-01,17.274,17.391,17.159,17.34,424553,0
2005-07-05,17.34,18.098,17.34,17.914,1590726,0
2005-07-06,17.84,18.13,17.756,17.99,1479988,0
2005-07-07,17.632,17.949,17.466,17.89,560781,0
2005-07-08,17.84,17.99,17.582,17.94,494172,0
2005-07-11,18.04,18.071,17.723,17.856,1084291,0
2005-07-12,17.864,17.94,17.632,17.922,624990,0
2005-07-13,17.931,17.931,17.49,17.548,1322481,0
2005-07-14,17.548,17.874,17.466,17.54,904535,0
2005-07-15,17.466,18.016,17.466,17.864,984736,0
2005-07-18,18.296,18.589,17.748,17.931,2988594,0
2005-07-19,17.973,18.48,17.864,18.388,1303365,0
2005-07-20,18.279,18.296,17.973,18.173,1470732,0
2005-07-21,18.191,18.191,17.731,17.748,883016,0
2005-07-22,17.648,17.848,17.474,17.715,829270,0
2005-07-25,17.789,17.99,17.683,17.856,1056516,0
2005-07-26,17.825,17.998,17.599,17.964,811712,0
2005-07-27,18.049,18.164,17.931,18.071,1240480,0
2005-07-28,18.064,18.296,17.998,18.238,1400394,0
2005-07-29,18.215,18.296,18.139,18.247,826985,0
2005-08-01,18.264,18.374,18.182,18.215,1104129,0
2005-08-02,18.238,18.279,18.033,18.049,621619,0
2005-08-03,17.949,18.049,17.864,17.99,584348,0
2005-08-04,17.922,18.055,17.832,17.832,850791,0
2005-08-05,17.856,17.931,17.508,17.658,545628,0
2005-08-08,17.648,17.782,17.482,17.616,758090,0
2005-08-09,17.715,17.874,17.632,17.707,1307570,0
2005-08-10,17.756,17.856,17.565,17.632,604910,0
2005-08-11,17.683,17.756,17.391,17.474,1220638,0
2005-08-12,17.466,17.599,17.348,17.385,684145,0
2005-08-15,17.398,17.482,17.266,17.459,683543,0
2005-08-16,17.466,17.466,17.225,17.232,656852,0
2005-08-17,17.191,17.332,17.115,17.15,736808,0
2005-08-18,16.991,17.115,16.85,16.925,747990,0
2005-08-19,17.051,17.142,16.934,16.991,638093,0
2005-08-22,16.965,17.132,16.792,16.884,898044,0
2005-08-23,16.9,17.051,16.693,16.925,926422,0
2005-08-24,16.925,17.132,16.925,17.059,982572,0
2005-08-25,17.059,17.115,16.884,17.042,439101,0
2005-08-26,16.951,17.009,16.741,16.784,454853,0
2005-08-29,16.684,16.934,16.684,16.884,591083,0
2005-08-30,16.834,16.917,16.609,16.741,790553,0
2005-08-31,16.749,17.216,16.741,17.216,1371777,0
2005-09-01,17.132,17.385,17.016,17.059,1115915,0
2005-09-02,17.15,17.391,16.801,16.958,420229,0
2005-09-06,17.075,17.482,17.075,17.367,764342,0
2005-09-07,17.216,17.773,17.191,17.723,3211153,0
2005-09-08,17.739,17.973,17.599,17.698,973671,0
2005-09-09,17.756,17.99,17.698,17.84,659978,0
2005-09-12,17.922,18.381,17.856,18.305,1998208,0
2005-09-13,18.279,18.374,18.064,18.238,923294,0
2005-09-14,18.238,18.34,17.898,17.905,597332,0
2005-09-15,18.049,18.287,17.922,17.981,1088377,0
2005-09-16,18.071,18.2,17.882,18.13,1821699,0
2005-09-19,18.147,18.238,17.683,17.69,852114,0
2005-09-20,17.715,17.739,17.182,17.292,2068668,0
2005-09-21,17.232,17.283,16.991,17.067,1644954,0
2005-09-22,17.009,17.108,16.801,17.051,1762906,0
2005-09-23,17,17.016,16.792,16.857,1513294,0
2005-09-26,16.917,17.108,16.666,16.666,1081164,0
2005-09-27,16.666,16.675,15.794,16.468,2082492,0
2005-09-28,16.592,16.65,16.334,16.409,1598904,0
2005-09-29,16.384,16.384,16.134,16.177,1031627,0
2005-09-30,16.218,16.461,16.134,16.342,743663,0
2005-10-03,16.4,16.558,16.325,16.468,856685,0
2005-10-04,16.468,16.659,16.259,16.302,623666,0
2005-10-05,16.259,16.295,15.878,15.901,890348,0
2005-10-06,15.851,16.11,15.77,15.937,1053029,0
2005-10-07,16.009,16.202,16.002,16.068,630157,0
2005-10-10,16.144,16.202,15.909,15.928,840334,0
2005-10-11,15.952,16.118,15.826,16.053,870751,0
2005-10-12,15.968,16.093,15.761,15.835,1232424,0
2005-10-13,15.761,15.977,15.677,15.777,1060964,0
2005-10-14,15.794,15.844,15.569,15.569,1433938,0
2005-10-17,14.803,15.701,14.762,15.628,3162096,0
2005-10-18,15.553,15.594,15.362,15.537,1325966,0
2005-10-19,15.469,15.77,15.354,15.77,1060486,0
2005-10-20,15.952,16.25,15.952,16.144,1637258,0
2005-10-21,16.233,16.242,15.844,15.886,1283401,0
2005-10-24,15.918,16.202,15.803,16.177,1010825,0
2005-10-25,16.11,16.144,15.693,15.844,827824,0
2005-10-26,15.826,15.869,15.661,15.735,1026218,0
2005-10-27,15.677,15.72,15.402,15.451,1179399,0
2005-10-28,15.387,15.777,15.387,15.752,1659379,0
2005-10-31,15.77,15.918,15.636,15.668,1616938,0
2005-11-01,15.686,15.894,15.646,15.86,1609366,0
2005-11-02,15.869,16.25,15.761,16.218,741138,0
2005-11-03,16.218,16.519,16.026,16.093,1169899,0
2005-11-04,16.11,16.118,15.777,15.977,905141,0
2005-11-07,16.06,16.425,15.985,16.342,783461,0
2005-11-08,16.311,16.409,16.017,16.21,722981,0
2005-11-09,16.218,16.376,16.06,16.295,1467243,0
2005-11-10,16.325,16.635,16.168,16.635,616811,0
2005-11-11,16.635,16.635,16.352,16.4,325602,0
2005-11-14,16.376,16.491,16.259,16.443,474215,0
2005-11-15,16.425,16.618,16.177,16.501,814841,0
2005-11-16,16.51,16.527,16.302,16.417,381869,0
2005-11-17,16.461,16.841,16.342,16.749,1062889,0
2005-11-18,16.841,16.857,16.65,16.717,657214,0
2005-11-21,16.693,16.841,16.65,16.817,485155,0
2005-11-22,16.749,17.025,16.642,16.982,1165693,0
2005-11-23,17.016,17.115,16.965,17.075,850910,0
2005-11-25,17.075,17.208,16.925,17.159,145484,0
2005-11-28,17.132,17.241,16.917,16.965,603948,0
2005-11-29,17.108,17.142,17,17.025,766870,0
2005-11-30,17.025,17.216,16.884,16.982,560664,0
2005-12-01,16.965,17.067,16.884,17.025,721656,0
2005-12-02,17.067,17.208,16.982,17.166,492245,0
2005-12-05,17.166,17.216,16.917,17.108,566791,0
2005-12-06,17.124,17.258,17.025,17.059,1573652,0
2005-12-07,17.033,17.159,17.009,17.051,540942,0
2005-12-08,17.075,17.132,16.792,16.809,690877,0
2005-12-09,16.857,17.025,16.809,16.9,570642,0
2005-12-12,16.841,16.925,16.642,16.701,716848,0
2005-12-13,16.717,16.925,16.684,16.866,739692,0
2005-12-14,16.834,17.075,16.724,16.866,858006,0
2005-12-15,16.841,16.925,16.659,16.892,788747,0
2005-12-16,16.841,17.051,16.784,16.875,1256832,0
2005-12-19,16.892,17.075,16.85,16.934,1181323,0
2005-12-20,16.866,16.917,16.733,16.767,388725,0
2005-12-21,16.884,17.033,16.809,16.857,385239,0
2005-12-22,16.866,17.199,16.866,17.075,595169,0
2005-12-23,17.115,17.115,16.884,16.934,521345,0
2005-12-27,16.965,17.266,16.892,16.925,470724,0
2005-12-28,16.925,17.009,16.767,16.792,1335344,0
2005-12-29,16.792,16.991,16.758,16.825,785507,0
2005-12-30,16.758,16.85,16.693,16.784,397743,0
2006-01-03,16.741,16.884,16.376,16.635,1423358,0
2006-01-04,16.601,16.601,16.392,16.501,1580865,0
2006-01-05,16.483,16.519,16.233,16.311,1376104,0
2006-01-06,16.409,16.65,16.317,16.626,909948,0
2006-01-09,16.675,17.45,16.675,16.792,2189264,0
2006-01-10,17.715,17.94,17.391,17.931,2976810,0
2006-01-11,17.89,17.957,17.556,17.648,1211983,0
2006-01-12,17.599,17.731,17.423,17.508,710236,0
2006-01-13,17.556,17.898,17.54,17.882,986419,0
2006-01-17,17.882,17.882,17.608,17.84,1213427,0
2006-01-18,17.756,17.94,17.723,17.848,899247,0
2006-01-19,17.931,18.2,17.856,18.098,1484438,0
2006-01-20,18.098,18.116,17.406,17.466,1040645,0
2006-01-23,17.466,17.674,17.423,17.508,633163,0
2006-01-24,17.548,17.816,17.49,17.789,606350,0
2006-01-25,17.789,17.856,17.64,17.698,519780,0
2006-01-26,17.84,17.949,17.723,17.89,974395,0
2006-01-27,17.89,18.064,17.825,17.898,466032,0
2006-01-30,17.905,18.071,17.723,17.748,585672,0
2006-01-31,17.698,17.773,17.466,17.632,1003610,0
2006-02-01,17.64,17.756,17.423,17.548,990263,0
2006-02-02,17.508,17.666,17.258,17.332,1336305,0
2006-02-03,17.124,17.385,17.124,17.258,897803,0
2006-02-06,17.882,18.215,16.635,17.15,2085861,0
2006-02-07,16.951,17.316,16.717,17.042,1718659,0
2006-02-08,17.016,17.332,16.991,17.067,1458829,0
2006-02-09,17.075,17.398,17.051,17.258,1134070,0
2006-02-10,17.292,17.367,16.973,17.051,1036795,0
2006-02-13,17.051,17.083,16.965,17,1601309,0
2006-02-14,16.982,17.091,16.841,17.042,2245294,0
2006-02-15,17.067,17.174,16.857,16.991,1836610,0
2006-02-16,16.982,17.051,16.875,16.943,2079849,0
2006-02-17,16.884,16.965,16.775,16.85,1577741,0
2006-02-21,16.875,16.9,16.65,16.758,1611769,0
2006-02-22,16.801,16.965,16.659,16.908,1183125,0
2006-02-23,16.934,17.159,16.857,17,1527842,0
2006-02-24,16.991,17.025,16.809,16.917,1154868,0
2006-02-27,16.951,17.051,16.85,16.884,2075162,0
2006-02-28,16.884,16.973,16.809,16.875,6209122,0
2006-03-01,16.875,17.091,16.875,17.033,2478431,0
2006-03-02,17,17.132,16.991,17.1,2699545,0
2006-03-03,17.083,17.159,17.042,17.124,1552252,0
2006-03-06,17.132,17.316,17.091,17.199,1252622,0
2006-03-07,17.241,17.299,17.174,17.258,1407367,0
2006-03-08,17.216,17.348,17.142,17.324,1343761,0
2006-03-09,17.292,17.406,17.191,17.299,825061,0
2006-03-10,17.283,17.34,17.216,17.34,621022,0
2006-03-13,17.332,17.459,17.316,17.406,673804,0
2006-03-14,17.34,17.431,17.051,17.398,1037159,0
2006-03-15,17.376,17.508,17.292,17.499,1078762,0
2006-03-16,17.482,17.482,17.225,17.423,944457,0
2006-03-17,17.406,17.406,17.348,17.385,870272,0
2006-03-20,17.357,17.466,17.216,17.376,897564,0
2006-03-21,17.324,17.415,17.324,17.385,1076718,0
2006-03-22,17.385,17.423,17.225,17.391,845019,0
2006-03-23,17.324,17.348,17.1,17.266,1059159,0
2006-03-24,17.258,17.391,17.258,17.266,905981,0
2006-03-27,17.241,17.348,17.174,17.299,1289054,0
2006-03-28,17.292,17.474,17.15,17.44,1683792,0
2006-03-29,17.466,17.59,17.45,17.54,1126252,0
2006-03-30,17.515,17.648,17.45,17.54,819047,0
2006-03-31,17.533,17.674,17.466,17.548,800774,0
2006-04-03,17.608,17.648,17.34,17.348,956000,0
2006-04-04,17.324,17.474,17.324,17.376,1684031,0
2006-04-05,17.316,17.45,17.274,17.406,1028141,0
2006-04-06,17.367,17.431,17.34,17.385,667435,0
2006-04-07,17.415,17.69,17.274,17.283,668633,0
2006-04-10,17.324,17.533,17.316,17.431,1066737,0
2006-04-11,17.482,17.508,17.308,17.423,1014074,0
2006-04-12,17.45,17.45,17.274,17.385,894076,0
2006-04-13,17.324,17.533,17.249,17.474,769392,0
2006-04-17,17.45,17.508,17.142,17.166,820373,0
2006-04-18,17.132,17.423,17.083,17.423,1528922,0
2006-04-19,17.385,17.524,17.376,17.423,933755,0
2006-04-20,17.376,17.466,17.232,17.367,1448247,0
2006-04-21,17.423,17.459,17.316,17.406,1005537,0
2006-04-24,17.241,17.533,16.925,17.316,2001333,0
2006-04-25,17.274,17.274,16.792,16.841,1494177,0
2006-04-26,16.884,16.982,16.784,16.801,878807,0
2006-04-27,16.659,16.784,16.501,16.501,1124932,0
2006-04-28,16.501,16.626,16.325,16.392,1167977,0
2006-05-01,16.468,16.635,16.417,16.519,1559223,0
2006-05-02,16.527,16.601,16.384,16.468,1023692,0
2006-05-03,16.483,16.551,16.4,16.468,2500315,0
2006-05-04,16.476,16.592,16.452,16.527,1466042,0
2006-05-05,16.558,16.642,16.468,16.575,971749,0
2006-05-08,16.558,16.701,16.51,16.609,1181922,0
2006-05-09,16.684,16.758,16.609,16.659,846703,0
2006-05-10,16.609,16.749,16.542,16.584,6938839,0
2006-05-11,16.551,16.626,16.461,16.519,1129139,0
2006-05-12,16.501,16.584,16.361,16.527,1543476,0
2006-05-15,16.519,16.542,16.376,16.51,2096202,0
2006-05-16,16.558,16.558,16.226,16.226,2258280,0
2006-05-17,16.177,16.25,16.06,16.06,1950954,0
2006-05-18,16.06,16.152,15.961,15.977,1011549,0
2006-05-19,16.009,16.185,15.937,16.077,1076114,0
2006-05-22,16.044,16.161,15.944,15.968,2022612,0
2006-05-23,15.994,16.093,15.777,15.777,1503077,0
2006-05-24,15.777,15.812,15.503,15.72,1968030,0
2006-05-25,15.786,15.937,15.451,15.52,2105699,0
2006-05-26,15.61,15.744,15.553,15.619,1171702,0
2006-05-30,15.619,15.628,15.378,15.387,1338591,0
2006-05-31,15.387,15.586,15.362,15.421,1462919,0
2006-06-01,15.46,15.646,15.395,15.545,2227620,0
2006-06-02,15.56,15.677,15.387,15.668,3149832,0
2006-06-05,15.619,15.701,15.402,15.402,2793087,0
2006-06-06,15.512,15.594,15.412,15.477,1617539,0
2006-06-07,15.477,15.537,15.214,15.243,2539989,0
2006-06-08,15.251,15.362,15.188,15.312,1596977,0
2006-06-09,15.303,15.46,15.268,15.402,2202850,0
2006-06-12,15.387,15.387,15.207,15.221,1034992,0
2006-06-13,15.188,15.286,15.03,15.136,1766028,0
2006-06-14,15.127,15.154,14.936,14.961,2895288,0
2006-06-15,14.961,15.058,14.945,15.004,3092956,0
2006-06-16,15.228,15.228,14.961,15.065,2801507,0
2006-06-19,15.086,15.136,14.928,14.936,1716132,0
2006-06-20,14.977,14.996,14.89,14.919,1242521,0
2006-06-21,14.897,15.004,14.897,14.987,1900695,0
2006-06-22,14.961,15.065,14.936,14.996,2480598,0
2006-06-23,14.996,15.077,14.961,14.977,1194787,0
2006-06-26,14.977,15.119,14.945,14.969,1060844,0
2006-06-27,14.969,15.013,14.903,14.969,1715895,0
2006-06-28,14.969,14.987,14.928,14.969,1456424,0
2006-06-29,14.969,15.065,14.936,15.013,2335108,0
2006-06-30,14.996,15.11,14.961,15.065,1837932,0
2006-07-03,15.065,15.101,14.996,15.077,1079239,0
2006-07-05,15.077,15.093,14.945,15.039,1667797,0
2006-07-06,15.021,15.127,14.987,15.039,1048338,0
2006-07-07,14.996,15.154,14.969,15.058,1225568,0
2006-07-10,15.07,15.18,15.039,15.065,1099562,0
2006-07-11,15.039,15.101,14.881,15.086,1053632,0
2006-07-12,15.11,15.136,14.838,14.846,1568004,0
2006-07-13,14.803,14.872,14.728,14.753,1060003,0
2006-07-14,14.736,14.753,14.457,14.564,1534693,0
2006-07-17,14.572,15.004,14.564,14.977,2146459,0
2006-07-18,14.969,14.987,14.612,14.83,1375501,0
2006-07-19,14.89,14.987,14.821,14.987,1232301,0
2006-07-20,14.961,14.961,14.663,14.706,1294465,0
2006-07-21,14.714,14.736,14.521,14.548,2733453,0
2006-07-24,14.14,15.952,14.14,15.928,4268869,0
2006-07-25,16.009,16.177,15.918,15.968,2064938,0
2006-07-26,15.918,16.044,15.818,15.86,1101847,0
2006-07-27,15.886,15.894,15.402,15.469,938803,0
2006-07-28,15.451,15.886,15.451,15.812,1932800,0
2006-07-31,15.727,15.735,15.321,15.553,2356390,0
2006-08-01,15.529,15.577,15.295,15.295,1769520,0
2006-08-02,15.295,15.594,15.26,15.477,1771561,0
2006-08-03,15.427,15.619,15.37,15.569,1224365,0
2006-08-04,15.803,15.968,15.553,15.646,1056395,0
2006-08-07,15.586,15.61,15.512,15.545,1160278,0
2006-08-08,15.569,15.711,15.436,15.445,1030187,0
2006-08-09,15.495,15.628,15.303,15.387,1134191,0
2006-08-10,15.329,15.537,15.303,15.421,1037159,0
2006-08-11,15.421,15.529,15.395,15.427,490321,0
2006-08-14,15.577,15.677,15.451,15.553,730196,0
2006-08-15,15.661,15.894,15.661,15.894,751961,0
2006-08-16,15.944,16.295,15.909,16.25,1081404,0
2006-08-17,16.21,16.501,16.161,16.4,1228696,0
2006-08-18,16.476,16.542,16.311,16.491,1028503,0
2006-08-21,16.461,16.51,16.334,16.443,852114,0
2006-08-22,16.483,16.601,16.425,16.575,748833,0
2006-08-23,16.618,16.618,16.202,16.317,1755209,0
2006-08-24,16.302,16.342,16.25,16.295,1544556,0
2006-08-25,16.302,16.311,16.177,16.277,1439830,0
2006-08-28,16.302,16.635,16.277,16.592,1565837,0
2006-08-29,16.626,16.684,16.519,16.618,3400284,0
2006-08-30,16.635,16.917,16.601,16.801,2508250,0
2006-08-31,16.801,16.9,16.635,16.884,1650722,0
2006-09-01,16.925,17.075,16.809,16.875,1121565,0
2006-09-05,16.875,17.009,16.825,16.934,1211263,0
2006-09-06,16.908,16.917,16.71,16.801,1416262,0
2006-09-07,17.34,17.398,16.958,17.051,3079254,0
2006-09-08,17.166,17.45,17.132,17.292,2155718,0
2006-09-11,17.292,17.683,17.258,17.573,1716975,0
2006-09-12,17.533,17.914,17.466,17.905,2289179,0
2006-09-13,17.848,18.2,17.84,18.064,2344607,0
2006-09-14,18.071,18.323,18.033,18.271,1896008,0
2006-09-15,18.381,18.421,18.033,18.208,2136237,0
2006-09-18,18.208,18.43,18.155,18.191,960204,0
2006-09-19,18.139,18.388,18.098,18.358,1728516,0
2006-09-20,18.397,18.463,18.089,18.405,1199237,0
2006-09-21,18.43,18.463,18.147,18.323,1186732,0
2006-09-22,18.256,18.366,17.905,18.231,1008661,0
2006-09-25,18.107,18.463,18.107,18.421,1025376,0
2006-09-26,18.374,18.604,18.358,18.531,976680,0
2006-09-27,18.54,18.596,18.463,18.531,758448,0
2006-09-28,18.619,18.83,18.523,18.796,1339071,0
2006-09-29,18.637,18.92,18.61,18.92,1603354,0
2006-10-02,18.92,18.955,18.763,18.796,2036082,0
2006-10-03,18.787,18.889,18.682,18.705,1381035,0
2006-10-04,18.714,19.056,18.699,19.056,1624874,0
2006-10-05,18.913,18.955,18.655,18.814,1834088,0
2006-10-06,18.814,18.889,18.69,18.814,1917047,0
2006-10-09,18.796,18.987,18.637,18.955,1852361,0
2006-10-10,19.012,19.145,18.963,19.129,1714453,0
2006-10-11,19.129,19.129,18.987,19.095,1165693,0
2006-10-12,19.12,19.213,19.029,19.213,1502111,0
2006-10-13,19.129,19.269,19.086,19.262,1253462,0
2006-10-16,19.262,19.329,19.213,19.295,1526399,0
2006-10-17,19.198,19.495,19.171,19.477,1683911,0
2006-10-18,19.547,19.619,19.379,19.469,1817494,0
2006-10-19,19.345,19.53,19.304,19.404,1692930,0
2006-10-20,19.469,19.469,19.198,19.379,1140923,0
2006-10-23,20.084,21.581,19.793,21.065,9135919,0
2006-10-24,21.134,21.275,20.941,21.16,4047035,0
2006-10-25,20.792,20.892,20.625,20.834,4629579,0
2006-10-26,20.801,21.043,20.792,20.967,1570888,0
2006-10-27,20.924,21.043,20.783,20.877,1799698,0
2006-10-30,20.924,21.258,20.825,21.209,3563324,0
2006-10-31,21.209,21.59,21.177,21.557,5450673,0
2006-11-01,21.557,22.256,21.532,22.157,6841083,0
2006-11-02,22.042,22.563,21.981,22.122,6745379,0
2006-11-03,22.208,22.871,21.906,22.465,7143963,0
2006-11-06,22.604,22.722,22.23,22.456,3050156,0
2006-11-07,22.456,22.729,22.331,22.541,2723110,0
2006-11-08,22.497,22.613,22.395,22.456,2748122,0
2006-11-09,22.456,22.489,22.358,22.447,2726238,0
2006-11-10,22.456,22.523,22.366,22.395,2136719,0
2006-11-13,22.439,22.465,22.089,22.247,2741632,0
2006-11-14,22.331,22.43,22.216,22.412,2801146,0
2006-11-15,22.375,22.43,22.322,22.349,2572696,0
2006-11-16,22.366,22.447,22.247,22.382,1758578,0
2006-11-17,22.331,22.375,22.199,22.313,1922338,0
2006-11-20,22.322,22.563,22.23,22.456,2518352,0
2006-11-21,22.456,22.563,22.349,22.541,2604558,0
2006-11-22,22.563,22.779,22.48,22.706,3575346,0
2006-11-24,22.629,22.647,22.506,22.604,491644,0
2006-11-27,22.597,22.647,22.289,22.306,2224373,0
2006-11-28,22.306,22.306,21.875,22.132,1917890,0
2006-11-29,22.132,22.375,22.106,22.23,2807280,0
2006-11-30,22.208,22.331,22.016,22.247,1738616,0
2006-12-01,22.349,22.375,21.739,21.998,1668401,0
2006-12-04,22.106,22.322,21.973,22.247,2148261,0
2006-12-05,22.412,22.699,22.331,22.548,2537348,0
2006-12-06,22.541,22.69,22.456,22.613,2247216,0
2006-12-07,22.58,22.814,22.149,22.349,2322967,0
2006-12-08,22.349,22.404,21.981,22.063,1860656,0
2006-12-11,22.182,22.489,22.072,22.358,3669972,0
2006-12-12,22.297,22.412,22.122,22.23,2488532,0
2006-12-13,22.358,22.447,22.223,22.273,1712765,0
2006-12-14,22.247,22.541,22.223,22.497,1233385,0
2006-12-15,22.514,22.556,22.404,22.465,2447891,0
2006-12-18,22.541,23.031,22.541,22.656,3193839,0
2006-12-19,22.541,22.805,22.465,22.738,2240967,0
2006-12-20,22.762,23.015,22.506,22.814,3730332,0
2006-12-21,22.788,22.871,22.489,22.532,1423237,0
2006-12-22,22.604,22.647,22.412,22.58,882175,0
2006-12-26,22.48,22.699,22.465,22.597,1161119,0
2006-12-27,22.664,22.797,22.597,22.681,1619342,0
2006-12-28,22.664,22.857,22.604,22.713,1086338,0
2006-12-29,22.729,22.857,22.629,22.664,868225,0
2007-01-03,22.706,23.147,22.622,22.864,2605401,0
2007-01-04,22.857,23.031,22.771,22.896,1981014,0
2007-01-05,22.805,22.871,22.597,22.753,1209818,0
2007-01-08,22.699,22.729,22.489,22.571,1452814,0
2007-01-09,22.647,23.054,22.622,22.997,2187582,0
2007-01-10,22.997,23.12,22.814,23.102,1121203,0
2007-01-11,23.087,23.189,22.988,23.181,942052,0
2007-01-12,23.245,23.253,22.928,23.206,2163417,0
2007-01-16,23.213,23.395,23.054,23.12,1715293,0
2007-01-17,23.147,23.313,23.079,23.236,1303724,0
2007-01-18,23.206,23.529,23.038,23.403,1679457,0
2007-01-19,23.446,23.628,23.313,23.529,1513537,0
2007-01-22,23.538,23.693,23.355,23.378,1321756,0
2007-01-23,23.305,24.012,23.278,23.928,3993649,0
2007-01-24,23.969,24.067,23.796,24.045,856806,0
2007-01-25,23.788,23.803,23.446,23.454,1290255,0
2007-01-26,23.571,23.603,23.213,23.505,1031508,0
2007-01-29,23.505,23.92,23.387,23.826,1284724,0
2007-01-30,23.736,23.811,23.446,23.693,879290,0
2007-01-31,23.637,23.655,23.42,23.619,1072505,0
2007-02-01,23.702,23.912,23.628,23.853,1400632,0
2007-02-02,23.888,24.103,23.736,23.961,1095355,0
2007-02-05,23.961,23.994,23.387,23.976,1287732,0
2007-02-06,23.985,24.02,23.612,23.861,1471092,0
2007-02-07,23.844,24.12,23.671,24.045,1133707,0
2007-02-08,24.077,24.335,23.895,24.218,1715049,0
2007-02-09,24.311,24.511,23.313,23.603,3703881,0
2007-02-12,23.818,24.103,23.346,23.879,2580098,0
2007-02-13,23.844,23.871,23.521,23.679,1847030,0
2007-02-14,23.702,24.12,23.663,24.103,1955751,0
2007-02-15,24.103,24.61,24.045,24.486,2796938,0
2007-02-16,24.369,24.645,24.21,24.619,1914281,0
2007-02-20,24.619,24.637,24.295,24.385,2654819,0
2007-02-21,24.194,24.709,24.194,24.519,3273433,0
2007-02-22,24.655,24.784,24.535,24.662,1537702,0
2007-02-23,24.584,24.7,24.311,24.377,3057729,0
2007-02-26,24.557,24.575,24.243,24.327,2712180,0
2007-02-27,24.003,24.112,23.412,23.818,2161729,0
2007-02-28,23.788,23.788,22.963,23.513,3743439,0
2007-03-01,23.355,24.319,23.023,24.112,2978015,0
2007-03-02,23.969,24.252,23.702,23.936,1838415,0
2007-03-05,23.637,24.17,23.496,23.944,2331269,0
2007-03-06,24.02,24.504,23.728,24.369,2431058,0
2007-03-07,24.41,24.7,24.194,24.261,2650491,0
2007-03-08,24.377,24.645,24.261,24.511,1192864,0
2007-03-09,24.511,24.76,24.402,24.628,1357466,0
2007-03-12,24.566,24.735,24.426,24.619,1670441,0
2007-03-13,24.504,24.55,24.038,24.094,1698579,0
2007-03-14,24.226,24.393,23.788,24.243,1841181,0
2007-03-15,24.21,24.55,24.21,24.344,1676939,0
2007-03-16,24.41,24.495,24.218,24.252,1483475,0
2007-03-19,24.369,24.776,24.295,24.542,987741,0
2007-03-20,24.542,24.908,24.46,24.908,1095716,0
2007-03-21,24.87,25.035,24.709,24.951,1603952,0
2007-03-22,24.933,25.15,24.835,24.908,1877850,0
2007-03-23,24.961,25.083,24.743,24.811,1724479,0
2007-03-26,24.662,24.735,24.295,24.668,1707839,0
2007-03-27,24.584,24.668,24.143,24.352,1693046,0
2007-03-28,24.668,24.668,23.928,23.953,1806148,0
2007-03-29,24.655,24.655,23.888,23.961,1499748,0
2007-03-30,24.02,24.252,23.763,23.803,3640275,0
2007-04-02,23.754,24.067,23.37,23.912,2070829,0
2007-04-03,23.912,24.103,23.879,24.003,2878696,0
2007-04-04,24.086,24.094,23.888,24.094,1992795,0
2007-04-05,24.162,24.526,23.976,24.469,1032949,0
2007-04-09,24.566,24.811,24.511,24.655,928826,0
2007-04-10,24.662,24.827,24.61,24.776,1130339,0
2007-04-11,24.709,24.891,24.619,24.827,2037286,0
2007-04-12,24.951,25.334,24.818,25.075,2665062,0
2007-04-13,25.159,25.242,24.87,25.075,1175672,0
2007-04-16,25.176,25.233,24.933,25.001,1176752,0
2007-04-17,24.951,25.143,24.916,25.026,1515819,0
2007-04-18,24.951,25.116,24.9,24.908,1763508,0
2007-04-19,25.517,25.517,24.645,25.058,1250820,0
2007-04-20,25.143,25.766,24.961,25.125,2398351,0
2007-04-23,26.407,27.804,26.407,27.062,7787739,0
2007-04-24,26.24,26.754,25.741,25.915,3827837,0
2007-04-25,26.015,26.499,26.015,26.24,2462315,0
2007-04-26,26.306,26.407,25.8,26.099,5623648,0
2007-04-27,25.783,26.24,25.741,26.124,2399194,0
2007-04-30,26.198,26.506,26.165,26.289,3596159,0
2007-05-01,26.332,26.779,26.198,26.605,3595936,0
2007-05-02,26.882,27.356,26.814,27.312,2080724,0
2007-05-03,27.439,27.487,27.146,27.448,2108467,0
2007-05-04,27.612,27.654,27.055,27.238,1733746,0
2007-05-07,27.303,27.462,27.114,27.205,2030406,0
2007-05-08,27.205,27.448,27.162,27.431,1325005,0
2007-05-09,27.362,27.647,27.321,27.462,3165462,0
2007-05-10,27.404,27.454,27.19,27.273,1642550,0
2007-05-11,27.321,27.47,27.122,27.396,1414097,0
2007-05-14,27.28,27.439,26.814,26.921,2336193,0
2007-05-15,27.039,27.122,26.737,26.754,1880135,0
2007-05-16,26.865,26.865,25.657,25.881,4357985,0
2007-05-17,25.959,26.322,25.783,25.898,3283471,0
2007-05-18,25.975,26.548,25.866,26.506,2256910,0
2007-05-21,26.541,26.656,26.457,26.556,3133117,0
2007-05-22,26.515,26.865,26.297,26.797,3672042,0
2007-05-23,26.805,27.114,26.708,27.005,2624959,0
2007-05-24,26.913,27.303,26.631,26.763,2175569,0
2007-05-25,26.7,27.023,26.7,26.972,1939052,0
2007-05-29,26.946,27.312,26.874,27.162,2515137,0
2007-05-30,26.865,27.122,26.613,27.032,3484569,0
2007-05-31,27.114,27.246,26.588,26.737,3390302,0
2007-06-01,26.737,27.229,26.708,26.998,3053160,0
2007-06-04,26.865,27.255,26.865,27.138,2314876,0
2007-06-05,26.306,26.682,26.099,26.474,3544954,0
2007-06-06,26.231,26.572,26.081,26.532,3124939,0
2007-06-07,26.49,26.613,26.18,26.24,2378877,0
2007-06-08,26.266,26.282,25.766,25.975,2993898,0
2007-06-11,25.949,26.165,25.775,25.959,1623554,0
2007-06-12,25.907,25.94,25.415,25.466,1673207,0
2007-06-13,25.367,25.975,25.274,25.975,3689815,0
2007-06-14,26.072,26.49,25.8,26.257,1727443,0
2007-06-15,26.499,26.579,26.132,26.149,1485880,0
2007-06-18,26.158,26.231,25.757,25.775,3811612,0
2007-06-19,25.783,25.959,25.714,25.933,1522916,0
2007-06-20,26.064,26.215,25.6,25.609,1483594,0
2007-06-21,25.633,26.374,25.408,26.306,2875211,0
2007-06-22,26.306,26.322,25.966,26.033,2475613,0
2007-06-25,26.407,26.848,26.049,26.464,2590388,0
2007-06-26,26.905,26.989,25.998,26.124,2718331,0
2007-06-27,26.165,26.249,25.966,26.04,2089497,0
2007-06-28,26.049,26.447,25.933,26.257,1533235,0
2007-06-29,26.49,26.556,25.975,26.124,2085739,0
2007-07-02,26.149,26.937,26.149,26.874,1950354,0
2007-07-03,27.046,27.153,26.647,26.763,911750,0
2007-07-05,26.929,26.964,26.532,26.746,1536553,0
2007-07-06,26.631,27.032,26.481,27.023,1368288,0
2007-07-09,27.19,27.528,26.998,27.005,2331380,0
2007-07-10,26.946,26.989,26.306,26.306,2309862,0
2007-07-11,26.24,26.656,26.149,26.447,2712653,0
2007-07-12,26.613,27.032,26.447,27.032,2003857,0
2007-07-13,26.913,27.046,26.622,26.98,2338114,0
2007-07-16,27.114,27.33,26.823,26.874,3558721,0
2007-07-17,26.874,27.28,26.84,27.264,2125176,0
2007-07-18,27.198,27.28,26.779,27.122,2644960,0
2007-07-19,27.122,27.273,27.005,27.205,2840343,0
2007-07-20,27.303,27.454,26.788,27.08,3666306,0
2007-07-23,27.704,27.853,24.535,25.618,7224878,0
2007-07-24,25.408,25.657,25.176,25.176,3360088,0
2007-07-25,25.283,25.375,24.352,24.526,5133351,0
2007-07-26,24.286,24.319,23.529,23.944,4501647,0
2007-07-27,23.702,23.754,23.261,23.339,4683189,0
2007-07-30,23.37,23.888,23.038,23.77,3977656,0
2007-07-31,23.77,24.143,23.305,23.305,3254928,0
2007-08-01,23.496,24.067,23.189,24.012,3537834,0
2007-08-02,23.944,24.218,23.505,23.969,4318165,0
2007-08-03,23.969,24.112,22.963,22.997,2964789,0
2007-08-06,23.046,23.462,22.699,23.33,2569452,0
2007-08-07,23.12,23.12,22.489,22.857,4418451,0
2007-08-08,22.857,22.937,22.106,22.39,4432991,0
2007-08-09,22.322,22.497,21.541,21.755,5985963,0
2007-08-10,21.23,23.288,21,23.061,5371557,0
2007-08-13,23.339,24.143,22.847,22.98,4139497,0
2007-08-14,23.12,23.156,22.264,22.762,2646401,0
2007-08-15,22.613,23.478,22.514,22.963,3516912,0
2007-08-16,22.738,23.156,22.366,22.637,4242523,0
2007-08-17,23.198,23.278,22.497,22.879,2057363,0
2007-08-20,22.871,24.045,22.871,23.754,2397271,0
2007-08-21,23.513,23.655,23.061,23.269,2040770,0
2007-08-22,23.288,23.888,23.206,23.853,2869321,0
2007-08-23,23.811,24.077,23.663,23.779,1602029,0
2007-08-24,23.788,24.226,23.628,24.194,1130461,0
2007-08-27,24.003,24.17,23.637,23.728,1351950,0
2007-08-28,23.679,23.818,23.322,23.355,1891316,0
2007-08-29,23.538,23.728,23.245,23.728,2280161,0
2007-08-30,23.671,23.671,23.102,23.236,2107984,0
2007-08-31,23.554,23.745,23.355,23.462,1949393,0
2007-09-04,23.37,23.37,23.007,23.245,2132539,0
2007-09-05,23.079,23.206,22.762,22.971,2122774,0
2007-09-06,22.945,23.387,22.523,22.563,1957327,0
2007-09-07,22.447,22.497,21.69,21.808,3584965,0
2007-09-10,22.042,22.664,22.025,22.382,2443443,0
2007-09-11,22.395,22.954,22.39,22.857,1816292,0
2007-09-12,22.896,23.469,22.771,23.206,2558028,0
2007-09-13,23.269,23.355,23.038,23.095,948664,0
2007-09-14,23.095,23.719,22.921,22.997,1200080,0
2007-09-17,23.023,23.164,22.896,22.913,1293502,0
2007-09-18,22.937,23.462,22.831,23.403,1864504,0
2007-09-19,23.571,24.143,23.42,24.077,2271143,0
2007-09-20,24.02,24.302,23.736,23.861,1696175,0
2007-09-21,23.861,24.143,23.671,23.745,1347969,0
2007-09-24,23.728,24.077,23.496,23.529,1205849,0
2007-09-25,23.521,23.655,23.087,23.594,1726234,0
2007-09-26,23.577,23.712,23.288,23.446,1553815,0
2007-09-27,23.403,23.594,23.213,23.355,1003973,0
2007-09-28,23.278,23.538,23.102,23.189,1583152,0
2007-10-01,23.164,24.842,23.164,24.792,2748004,0
2007-10-02,24.743,25.517,24.743,25.399,2360599,0
2007-10-03,25.283,25.385,24.655,24.743,1797896,0
2007-10-04,24.662,24.908,23.861,23.871,1819897,0
2007-10-05,23.712,24.335,23.712,24.226,1920539,0
2007-10-08,24.27,24.419,23.712,23.779,1605637,0
2007-10-09,23.826,24.434,23.728,24.352,2433225,0
2007-10-10,24.352,25.017,24.203,24.891,3123258,0
2007-10-11,24.951,25.058,23.936,24.059,2200205,0
2007-10-12,24.045,24.486,23.985,24.12,1238441,0
2007-10-15,24.038,24.344,23.745,24.136,1905624,0
2007-10-16,24.136,24.344,23.912,24.143,1804628,0
2007-10-17,24.41,24.743,24.045,24.243,1967668,0
2007-10-18,24.234,24.46,24.029,24.327,1777694,0
2007-10-19,23.985,24.185,23.505,23.628,3394751,0
2007-10-22,24.726,24.726,23.288,23.619,4601441,0
2007-10-23,23.671,24.086,23.594,24.003,2451498,0
2007-10-24,23.728,24.743,23.728,24.645,2654217,0
2007-10-25,24.619,24.87,23.969,24.295,2128426,0
2007-10-26,24.385,24.41,23.895,24.162,2585321,0
2007-10-29,24.153,24.593,23.969,24.41,2620550,0
2007-10-30,24.252,24.835,24.153,24.393,2117360,0
2007-10-31,24.36,25.093,24.36,24.827,1639665,0
2007-11-01,24.827,24.827,23.487,23.505,3177366,0
2007-11-02,23.529,23.994,23.346,23.961,2451019,0
2007-11-05,23.994,24.279,23.888,24.012,1979184,0
2007-11-06,23.994,24.234,23.438,23.671,2855669,0
2007-11-07,23.438,23.655,23.046,23.111,2435156,0
2007-11-08,23.111,23.278,22.089,22.422,3298279,0
2007-11-09,22.173,22.216,21.557,21.59,4045593,0
2007-11-12,21.511,21.732,21.051,21.397,2280000,0
2007-11-13,21.624,22.497,21.317,22.375,2697082,0
2007-11-14,22.465,22.541,21.922,21.998,3231621,0
2007-11-15,22.122,22.822,21.782,22.349,3956240,0
2007-11-16,22.928,23.412,22.313,22.831,4479339,0
2007-11-19,22.637,22.847,22.375,22.439,2173554,0
2007-11-20,22.439,22.847,22.358,22.706,2583524,0
2007-11-21,22.563,22.622,22.14,22.358,1955686,0
2007-11-23,22.548,22.589,22.247,22.465,546113,0
2007-11-26,22.422,23.288,22.422,22.58,2519132,0
2007-11-27,22.746,23.023,22.523,22.963,2217287,0
2007-11-28,23.087,23.288,22.699,23.156,2113996,0
2007-11-29,23.129,23.129,22.556,22.788,1953898,0
2007-11-30,23.015,23.253,22.762,23.095,2236696,0
2007-12-03,22.888,23.378,22.382,22.532,2107393,0
2007-12-04,22.349,22.857,22.349,22.673,1199023,0
2007-12-05,22.84,23.07,22.447,22.514,1988685,0
2007-12-06,22.681,22.681,21.824,22.289,3695003,0
2007-12-07,22.289,22.647,22.173,22.264,1664409,0
2007-12-10,22.281,22.349,22.016,22.19,1361906,0
2007-12-11,22.264,22.629,21.732,21.755,1746551,0
2007-12-12,22.247,22.541,21.607,21.808,2163811,0
2007-12-13,21.739,21.914,21.676,21.89,2113817,0
2007-12-14,21.939,21.939,21.275,21.382,2767152,0
2007-12-17,21.248,21.875,21.209,21.493,1956847,0
2007-12-18,21.641,21.724,21.169,21.474,2380199,0
2007-12-19,21.524,21.667,21.333,21.502,1658422,0
2007-12-20,21.624,21.763,21,21.502,3643284,0
2007-12-21,21.716,21.99,21.424,21.581,1971758,0
2007-12-24,21.474,22.08,21.474,22.016,476399,0
2007-12-26,22.157,22.788,21.99,22.447,1903455,0
2007-12-27,22.43,22.548,21.939,21.939,1389900,0
2007-12-28,22.264,22.264,21.549,21.549,933558,0
2007-12-31,21.474,21.581,21.275,21.275,1484290,0
2008-01-02,21.223,21.433,20.684,20.792,1950289,0
2008-01-03,20.809,20.975,20.501,20.527,1390812,0
2008-01-04,20.333,20.369,19.688,19.743,4211393,0
2008-01-07,19.902,19.927,19.46,19.688,1825523,0
2008-01-08,19.753,19.919,19.336,19.477,3830248,0
2008-01-09,19.262,19.345,18.472,18.947,4390241,0
2008-01-10,18.897,19.761,18.737,19.371,3481564,0
2008-01-11,19.129,19.153,18.48,18.58,2839981,0
2008-01-14,18.69,18.846,18.619,18.722,2121391,0
2008-01-15,18.43,18.523,18.071,18.071,3041741,0
2008-01-16,18.13,19.421,18.049,19.198,4848071,0
2008-01-17,19.129,19.371,18.405,18.596,3108348,0
2008-01-18,18.69,19.129,18.54,18.987,4014188,0
2008-01-22,18.147,20.061,17.94,19.995,4267210,0
2008-01-23,19.486,20.792,19.321,20.675,4128193,0
2008-01-24,20.711,20.834,20.102,20.552,2297852,0
2008-01-25,20.609,20.741,19.761,19.919,2531032,0
2008-01-28,19.911,20.458,19.628,20.435,2012403,0
2008-01-29,20.543,20.561,20.028,20.484,2644272,0
2008-01-30,20.402,20.959,20.069,20.435,2070983,0
2008-01-31,20.069,21.89,20.069,21.598,3715880,0
2008-02-01,21.59,22.089,21.397,21.732,2501106,0
2008-02-04,21.659,21.732,21.248,21.397,1632346,0
2008-02-05,22.589,22.589,21.248,21.275,2934005,0
2008-02-06,21.374,21.374,20.536,20.584,2826332,0
2008-02-07,20.235,21.641,20.053,21.317,3041909,0
2008-02-08,21.541,21.939,21.343,21.518,2567759,0
2008-02-11,22.447,22.447,21.69,21.964,3590317,0
2008-02-12,22.08,22.69,22.08,22.404,2364748,0
2008-02-13,22.532,22.814,22.256,22.548,1847789,0
2008-02-14,22.597,22.597,21.922,21.948,2315687,0
2008-02-15,21.914,22.281,21.849,22.264,1674049,0
2008-02-19,22.465,22.571,21.641,21.732,2055634,0
2008-02-20,21.732,22.988,21.708,22.779,4153920,0
2008-02-21,23.198,23.198,22.165,22.223,1812778,0
2008-02-22,22.273,22.34,21.815,22.34,1854403,0
2008-02-25,22.395,22.762,22.063,22.738,1583469,0
2008-02-26,22.673,23.269,22.497,23.147,1969352,0
2008-02-27,23.054,23.219,22.48,22.514,1722738,0
2008-02-28,22.541,22.58,22.132,22.256,1788434,0
2008-02-29,22.034,22.089,21.351,21.433,2306203,0
2008-03-03,21.382,21.59,21.125,21.572,2330746,0
2008-03-04,21.59,21.898,21.283,21.748,1965838,0
2008-03-05,21.773,22.456,21.615,22.149,2630691,0
2008-03-06,22.072,22.19,21.557,21.581,1418477,0
2008-03-07,21.563,22.042,21.317,21.524,2081628,0
2008-03-10,21.484,21.867,21.009,21.034,2380407,0
2008-03-11,21.572,22.089,21.267,22.089,2192828,0
2008-03-12,22.098,22.264,21.8,21.931,1786435,0
2008-03-13,21.572,22.629,21.557,22.473,2656613,0
2008-03-14,22.556,22.753,21.59,21.973,1695739,0
2008-03-17,21.699,22.098,21.598,21.763,2134742,0
2008-03-18,22.19,22.465,21.875,22.439,1817528,0
2008-03-19,22.506,23.164,22.489,22.489,2373074,0
2008-03-20,22.532,23.07,22.489,23.054,2773468,0
2008-03-24,23.079,24.094,23.007,23.679,1964012,0
2008-03-25,23.679,24.177,23.454,23.969,2553377,0
2008-03-26,23.788,23.853,22.988,23.339,2091325,0
2008-03-27,23.554,23.844,23.305,23.454,1887409,0
2008-03-28,23.412,23.736,23.346,23.429,1869915,0
2008-03-31,23.562,23.679,23.061,23.206,1956392,0
2008-04-01,23.412,24.369,23.412,24.344,2484403,0
2008-04-02,24.261,24.717,24.177,24.575,2696804,0
2008-04-03,24.377,25.25,24.218,25.058,2938414,0
2008-04-04,25.159,25.618,24.933,25.226,1713302,0
2008-04-07,25.459,25.582,24.933,25.176,1846468,0
2008-04-08,24.924,25.035,24.526,24.743,2106421,0
2008-04-09,24.9,24.933,24.393,24.426,1424843,0
2008-04-10,24.327,25.44,24.261,25.274,2661481,0
2008-04-11,25.166,25.351,24.469,24.692,1657373,0
2008-04-14,24.942,25.684,24.628,25.291,2308458,0
2008-04-15,25.509,25.509,24.951,25.109,1715293,0
2008-04-16,25.291,25.549,25.159,25.423,2031331,0
2008-04-17,25.358,25.65,25.134,25.527,1717166,0
2008-04-18,25.766,26.421,25.6,26.24,2959964,0
2008-04-21,27.28,29.168,27.039,28.818,10772340,0
2008-04-22,28.761,29.375,28.086,28.426,3694801,0
2008-04-23,28.485,28.485,27.96,28.204,3228868,0
2008-04-24,28.185,28.609,28.111,28.318,4519316,0
2008-04-25,28.426,29.151,28.161,29.101,2638597,0
2008-04-28,28.899,29.575,28.782,29.342,3302806,0
2008-04-29,29.243,29.932,29.118,29.757,3265456,0
2008-04-30,29.851,30.026,29.46,29.575,4312466,0
2008-05-01,29.592,30.106,29.525,30.051,3943828,0
2008-05-02,30.281,30.482,29.476,29.701,2855475,0
2008-05-05,29.772,29.883,29.36,29.658,3993667,0
2008-05-06,29.549,29.941,29.334,29.799,3319739,0
2008-05-07,29.817,29.941,29.326,29.39,1681176,0
2008-05-08,29.04,29.476,28.521,29.451,3977446,0
2008-05-09,29.093,29.667,28.87,29.592,2823048,0
2008-05-12,29.601,30.081,29.425,30.042,2980000,0
2008-05-13,30.207,30.889,30.081,30.715,3768802,0
2008-05-14,30.873,31.064,30.358,30.43,3182277,0
2008-05-15,30.474,31.022,30.315,30.931,2303663,0
2008-05-16,30.865,30.931,29.584,30.158,3057299,0
2008-05-19,30.123,30.255,29.516,29.609,2795571,0
2008-05-20,29.407,29.502,29.184,29.375,2330215,0
2008-05-21,29.399,29.609,28.335,28.636,3005109,0
2008-05-22,28.617,29.127,28.444,28.576,2695717,0
2008-05-23,28.426,28.726,28.145,28.538,1593699,0
2008-05-27,28.584,29.201,28.512,29.012,2716492,0
2008-05-28,29.135,29.367,28.959,29.085,2103605,0
2008-05-29,28.986,29.808,28.907,29.692,3437375,0
2008-05-30,29.592,30.167,29.46,30.14,3402127,0
2008-06-02,30.215,30.24,29.733,30.089,2849620,0
2008-06-03,30.272,30.972,30.149,30.814,4212588,0
2008-06-04,30.814,32.812,30.615,32.269,6172936,0
2008-06-05,32.219,32.685,31.855,32.677,3668597,0
2008-06-06,32.503,32.503,30.997,31.198,3265917,0
2008-06-09,31.496,32.102,31.138,31.97,2257742,0
2008-06-10,31.771,32.962,31.569,32.503,3426753,0
2008-06-11,32.337,32.436,31.056,31.156,2977207,0
2008-06-12,31.513,32.219,31.339,31.489,1480030,0
2008-06-13,31.762,32.907,31.387,32.436,2098939,0
2008-06-16,32.212,32.752,31.745,32.646,1584849,0
2008-06-17,32.769,32.829,32.053,32.337,2475655,0
2008-06-18,32.161,32.197,31.323,31.448,2139865,0
2008-06-19,31.33,31.88,31.271,31.605,1646535,0
2008-06-20,31.356,31.605,30.823,30.931,2754930,0
2008-06-23,31.138,31.271,30.631,30.715,1943176,0
2008-06-24,30.607,31.629,30.457,31.113,2365815,0
2008-06-25,31.365,32.295,31.271,31.796,3440947,0
2008-06-26,31.387,31.489,30.523,30.556,2396202,0
2008-06-27,30.748,30.748,28.916,29.225,5746642,0
2008-06-30,28.761,30.176,28.761,29.71,4380613,0
2008-07-01,29.592,29.914,28.768,29.407,3322941,0
2008-07-02,29.46,29.781,28.636,28.676,3793478,0
2008-07-03,29.057,29.39,28.538,29.018,1392508,0
2008-07-07,29.217,29.692,28.685,28.926,2828587,0
2008-07-08,29.049,29.826,28.644,29.817,1877335,0
2008-07-09,29.658,30.058,28.626,28.636,3005959,0
2008-07-10,28.295,28.986,28.069,28.452,2723115,0
2008-07-11,28.278,29.302,28.054,28.986,2908118,0
2008-07-14,29.184,29.425,28.744,29.085,2609740,0
2008-07-15,28.791,31.636,28.512,30.814,5352574,0
2008-07-16,30.639,30.731,29.742,30.255,4600374,0
2008-07-17,30.482,31.713,30.089,31.596,3467353,0
2008-07-18,31.681,33.251,31.014,31.596,4558559,0
2008-07-21,32.171,32.171,29.826,31.064,6082667,0
2008-07-22,30.997,32.427,30.648,32.212,4466185,0
2008-07-23,32.188,33.494,31.812,33.118,4342036,0
2008-07-24,33.057,33.666,32.521,33.145,3301896,0
2008-07-25,33.201,34.39,33.168,33.611,4614341,0
2008-07-28,32.07,32.9,31.562,31.726,4109398,0
2008-07-29,31.787,32.952,31.23,32.845,3162948,0
2008-07-30,32.702,33.651,32.628,32.962,3171088,0
2008-07-31,32.988,33.302,32.102,32.203,3424709,0
2008-08-01,32.503,32.558,31.605,32.238,2130954,0
2008-08-04,32.053,32.179,31.214,31.645,2378023,0
2008-08-05,32.093,33.416,31.762,33.416,3030190,0
2008-08-06,33.361,33.361,32.769,33.216,2244463,0
2008-08-07,32.943,32.943,31.82,32.188,2578985,0
2008-08-08,32.444,33.99,32.229,33.934,2005483,0
2008-08-11,34.059,34.667,33.533,33.775,2349060,0
2008-08-12,33.725,34.234,33.195,33.592,1930216,0
2008-08-13,33.284,33.284,32.093,32.786,1644973,0
2008-08-14,32.41,33.049,32.401,32.9,1678426,0
2008-08-15,33.049,33.508,32.394,33.011,1420988,0
2008-08-18,33.041,33.266,31.895,32.012,1451040,0
2008-08-19,30.058,31.314,29.941,31.014,2605942,0
2008-08-20,31.048,31.262,30.491,30.773,1518871,0
2008-08-21,30.324,30.74,29.898,30.207,2913748,0
2008-08-22,30.358,30.672,29.957,30.457,2299309,0
2008-08-25,30.43,30.43,29.701,29.861,1823212,0
2008-08-26,29.875,29.875,29.326,29.675,2233766,0
2008-08-27,29.692,30.233,29.485,30.081,1806322,0
2008-08-28,30.358,30.831,30.081,30.615,1534717,0
2008-08-29,30.299,31.23,30.291,31.106,2705364,0
2008-09-02,31.305,32.378,31.13,31.621,4479336,0
2008-09-03,31.636,32.219,31.621,31.895,2207276,0
2008-09-04,31.796,31.855,30.873,30.873,2004055,0
2008-09-05,30.672,30.889,30.149,30.789,2661164,0
2008-09-08,31.547,31.713,31.056,31.69,2614387,0
2008-09-09,31.838,32.26,31.262,31.373,3096908,0
2008-09-10,31.838,32.346,31.404,31.97,3240278,0
2008-09-11,31.962,31.962,30.963,31.872,2853634,0
2008-09-12,31.489,31.812,31.146,31.505,2062272,0
2008-09-15,31.198,31.847,30.731,31.165,3294681,0
2008-09-16,30.39,32.004,27.638,31.698,3899114,0
2008-09-17,31.255,31.448,30.422,30.465,3463922,0
2008-09-18,31.113,31.505,29.177,30.748,5867064,0
2008-09-19,30.009,34.516,29.764,30.399,5563316,0
2008-09-22,30.123,31.596,30.089,30.158,2452598,0
2008-09-23,30.482,30.707,30.051,30.176,2020075,0
2008-09-24,30.224,30.556,29.667,29.983,1782191,0
2008-09-25,30.176,31.022,29.781,29.957,2534659,0
2008-09-26,29.502,29.922,29.151,29.658,1860208,0
2008-09-29,28.942,29.781,27.638,28.278,3578371,0
2008-09-30,28.379,29.342,27.638,28.877,3047542,0
2008-10-01,28.818,28.87,28.078,28.584,1785133,0
2008-10-02,28.538,28.553,27.005,27.321,2940138,0
2008-10-03,27.622,28.145,27.221,27.312,2911477,0
2008-10-06,26.708,27.229,25.423,26.382,3153052,0
2008-10-07,26.556,26.874,25.367,25.375,3760401,0
2008-10-08,25.564,27.836,24.993,26.447,5703919,0
2008-10-09,26.198,26.447,23.562,23.903,5881119,0
2008-10-10,22.98,25.65,22.473,24.951,5763689,0
2008-10-13,25.449,25.783,24.961,25.783,3364592,0
2008-10-14,25.449,29.109,24.21,24.933,3398401,0
2008-10-15,24.566,25.043,23.37,23.702,2653872,0
2008-10-16,23.647,25.109,23.253,25.026,4704066,0
2008-10-17,24.87,25.824,24.402,25.05,3182035,0
2008-10-20,25.783,25.783,22.762,24.012,4425501,0
2008-10-21,23.529,24.683,23.429,24.286,3967540,0
2008-10-22,23.953,23.953,21.882,22.43,4031704,0
2008-10-23,22.465,22.738,21.309,22.597,3665433,0
2008-10-24,20.885,22.199,20.825,21.716,2808056,0
2008-10-27,21.511,22.157,20.993,21.581,2339069,0
2008-10-28,21.858,23.687,20.666,23.687,3527332,0
2008-10-29,23.702,24.851,23.206,23.976,2737114,0
2008-10-30,24.352,24.557,22.43,23.505,4410219,0
2008-10-31,23.046,24.619,23.046,24.194,3278432,0
2008-11-03,24.286,24.46,22.412,22.556,3499523,0
2008-11-04,22.722,23.546,22.404,23.487,3133651,0
2008-11-05,23.156,23.796,23.111,23.37,2872161,0
2008-11-06,23.278,23.487,22.847,23.111,3181856,0
2008-11-07,23.322,23.395,22.456,23.061,2161630,0
2008-11-10,23.346,23.521,22.034,22.322,2655639,0
2008-11-11,21.939,22.48,21.309,21.948,1994850,0
2008-11-12,21.549,21.659,20.75,20.843,2674407,0
2008-11-13,20.75,22.831,20.509,22.788,4983739,0
2008-11-14,22.779,23.245,22.042,22.404,3164015,0
2008-11-17,21.8,21.898,20.792,20.843,2424374,0
2008-11-18,21.151,21.215,20.069,20.675,2655766,0
2008-11-19,20.476,20.666,19.048,19.213,3420993,0
2008-11-20,19.18,20.045,18.48,18.737,3517074,0
2008-11-21,18.938,20.385,18.247,20.324,3883296,0
2008-11-24,20.568,22.042,20.253,21.724,2797229,0
2008-11-25,22.132,22.58,20.86,21.763,2750865,0
2008-11-26,21.209,22.814,21.107,22.699,2610388,0
2008-11-28,22.613,22.788,22.042,22.289,1003581,0
2008-12-01,21.981,22.122,21.209,21.209,2702553,0
2008-12-02,21.415,21.964,20.885,21.964,2537494,0
2008-12-03,21.563,22.699,21.415,22.548,2159865,0
2008-12-04,22.106,22.997,22.034,22.43,1921358,0
2008-12-05,22.007,23.313,21.906,23.156,2159554,0
2008-12-08,23.546,24.185,22.58,23.796,2556323,0
2008-12-09,23.594,24.02,23.288,23.346,1878035,0
2008-12-10,23.395,23.702,23.031,23.346,1766465,0
2008-12-11,23.198,23.577,22.589,22.762,1832590,0
2008-12-12,22.456,22.746,22.08,22.489,1917372,0
2008-12-15,22.753,22.921,22.199,22.713,2255892,0
2008-12-16,22.797,24.077,22.673,24.012,3232733,0
2008-12-17,24.12,24.566,23.577,24.086,2261733,0
2008-12-18,24.526,24.61,23.469,23.811,2183784,0
2008-12-19,24.059,24.61,23.693,24.261,2747364,0
2008-12-22,24.261,24.504,23.619,23.961,2824961,0
2008-12-23,23.803,24.692,23.671,24.112,2011078,0
2008-12-24,24.535,24.675,24.02,24.226,567785,0
2008-12-26,24.143,24.369,23.888,24.153,619428,0
2008-12-29,24.128,24.27,23.37,23.538,2023549,0
2008-12-30,23.612,24.153,23.403,24.136,2008571,0
2008-12-31,24.194,24.385,23.969,24.261,1580826,0
2009-01-02,24.419,24.877,23.879,24.619,1506925,0
2009-01-05,24.655,24.735,23.969,24.469,2269392,0
2009-01-06,24.478,24.692,23.844,24.352,2523819,0
2009-01-07,23.818,24.735,23.637,24.628,3741390,0
2009-01-08,24.385,24.486,23.33,24.038,3153968,0
2009-01-09,23.994,23.994,23.164,23.269,2023725,0
2009-01-12,23.213,23.403,22.447,22.622,2421823,0
2009-01-13,22.548,22.84,22.08,22.447,2623266,0
2009-01-14,22.199,22.238,21.676,22.016,2117855,0
2009-01-15,21.914,22.563,21.581,22.331,2096090,0
2009-01-16,22.497,22.532,21.898,22.366,1760242,0
2009-01-20,22.089,22.412,21.457,21.493,2321055,0
2009-01-21,21.683,22.422,21.448,22.412,2909262,0
2009-01-22,21.939,22.098,21.415,21.782,2289849,0
2009-01-23,21.382,21.832,21.192,21.448,1320746,0
2009-01-26,21.557,22.025,21.177,21.572,1356730,0
2009-01-27,21.59,21.882,21.374,21.676,1323942,0
2009-01-28,21.8,22.182,21.676,22.14,1602290,0
2009-01-29,21.732,22.063,21.034,21.209,1996688,0
2009-01-30,21.223,21.223,19.987,20.069,2902864,0
2009-02-02,18.69,18.754,18.033,18.238,8107426,0
2009-02-03,18.305,18.862,18.049,18.746,3302629,0
2009-02-04,18.637,18.897,18.215,18.787,2261760,0
2009-02-05,18.746,19.602,18.619,19.396,5483982,0
2009-02-06,19.295,19.77,19.137,19.576,3438180,0
2009-02-09,19.602,21.201,19.602,20.852,6397348,0
2009-02-10,20.618,20.892,20.093,20.152,4316528,0
2009-02-11,20.11,20.218,19.894,20.102,3453554,0
2009-02-12,19.828,20.084,19.278,19.969,4100855,0
2009-02-13,20.003,20.26,19.743,19.793,2590680,0
2009-02-17,19.521,19.837,18.033,19.555,3803953,0
2009-02-18,19.711,19.711,19.145,19.404,3529558,0
2009-02-19,19.513,19.987,19.137,19.236,4357172,0
2009-02-20,19.129,19.584,18.963,19.295,6370488,0
2009-02-23,19.295,19.421,18.637,18.714,3835204,0
2009-02-24,18.889,19.161,18.596,19.021,4348280,0
2009-02-25,18.906,19.504,18.438,19.12,5241511,0
2009-02-26,19.236,19.521,18.69,18.778,3425495,0
2009-02-27,18.564,19.569,18.397,19.039,3966409,0
2009-03-02,18.913,19.129,18.572,18.722,4155141,0
2009-03-03,18.963,19.103,18.397,18.496,6498896,0
2009-03-04,18.778,18.969,17.964,18.646,5365195,0
2009-03-05,18.279,18.771,18.121,18.296,6171930,0
2009-03-06,18.247,18.596,17.825,18.358,4183430,0
2009-03-09,18.231,18.397,17.582,17.731,3312030,0
2009-03-10,17.957,18.664,17.731,18.589,3218124,0
2009-03-11,18.564,18.822,18.215,18.349,3013468,0
2009-03-12,18.279,19.278,18.164,19.198,2579081,0
2009-03-13,19.304,19.46,19.029,19.336,2353293,0
2009-03-16,19.469,19.513,18.88,18.947,2921836,0
2009-03-17,18.897,19.286,18.705,19.286,2331374,0
2009-03-18,19.404,19.911,19.021,19.711,3304647,0
2009-03-19,19.845,19.845,19.353,19.711,1947740,0
2009-03-20,19.718,19.919,19.286,19.379,2372385,0
2009-03-23,19.469,19.802,19.269,19.786,2773160,0
2009-03-24,19.513,19.711,19.021,19.064,3279232,0
2009-03-25,19.205,20.235,19.205,20.012,3413764,0
2009-03-26,20.168,21.258,20.076,21.009,4010664,0
2009-03-27,20.901,21.415,20.901,21.177,2868509,0
2009-03-30,20.684,21.065,20.202,20.735,4074315,0
2009-03-31,20.783,21.267,20.584,20.852,2805183,0
2009-04-01,20.735,21.081,20.593,20.993,2627334,0
2009-04-02,21.169,22.366,21.169,21.931,2877821,0
2009-04-03,22.034,22.238,21.699,22.238,2184828,0
2009-04-06,22.157,22.412,21.832,22.313,1984831,0
2009-04-07,22.056,22.208,21.301,21.366,1659566,0
2009-04-08,21.343,21.875,21.343,21.716,2388873,0
2009-04-09,22.08,22.34,21.849,22.34,1512376,0
2009-04-13,22.273,22.322,21.898,22.199,1100623,0
2009-04-14,21.89,22.042,21.317,21.366,2082393,0
2009-04-15,21.366,21.724,21.009,21.248,1813097,0
2009-04-16,21.433,21.948,21.258,21.782,2471634,0
2009-04-17,21.948,23.305,21.906,23.213,4104599,0
2009-04-20,22.864,24.311,22.297,22.589,4100990,0
2009-04-21,21.898,22.122,21.632,22.007,4064710,0
2009-04-22,22.063,23.505,21.973,23.023,4302698,0
2009-04-23,23.015,23.031,22.297,22.762,2377040,0
2009-04-24,22.988,23.496,22.746,23.079,1686415,0
2009-04-27,22.928,23.236,22.597,22.788,2107360,0
2009-04-28,22.563,23.387,22.456,23.046,1779195,0
2009-04-29,23.111,24.059,23.07,23.779,2087031,0
2009-04-30,24.003,24.029,21.956,22.173,5779202,0
2009-05-01,22.14,22.506,21.484,22.331,5290873,0
2009-05-04,22.456,23.181,22.349,23.156,4583426,0
2009-05-05,23.12,23.844,22.879,23.754,3365488,0
2009-05-06,23.803,24.17,22.84,23.102,2801499,0
2009-05-07,23.339,23.429,21.849,22.025,4019760,0
2009-05-08,22.098,22.375,21.333,21.676,3631693,0
2009-05-11,21.317,21.549,20.901,21.134,3242435,0
2009-05-12,21.283,21.301,20.458,20.65,2627297,0
2009-05-13,20.449,20.501,19.451,19.547,4315540,0
2009-05-14,19.696,20.012,19.153,19.228,3133315,0
2009-05-15,19.153,19.413,18.682,19.071,5753474,0
2009-05-18,19.236,19.885,19.153,19.885,4018364,0
2009-05-19,20.012,20.176,19.563,19.969,2692210,0
2009-05-20,20.061,20.324,19.404,19.504,2981964,0
2009-05-21,19.269,19.286,18.523,18.778,3081968,0
2009-05-22,19.171,19.547,18.778,18.913,2544278,0
2009-05-26,18.846,19.854,18.846,19.609,3654159,0
2009-05-27,19.734,19.734,19.171,19.269,4398243,0
2009-05-28,19.547,19.885,19.112,19.761,4431976,0
2009-05-29,19.802,21.134,19.761,21.134,5511278,0
2009-06-01,21.248,21.867,21.151,21.641,5183695,0
2009-06-02,21.791,22.034,21.433,21.632,3519559,0
2009-06-03,21.841,21.841,20.933,21.248,3811806,0
2009-06-04,21.466,21.466,20.75,21.333,3286564,0
2009-06-05,21.541,21.541,20.924,21.125,2898829,0
2009-06-08,21.201,21.215,20.728,21.098,3061414,0
2009-06-09,21.209,21.283,20.843,21.169,2677249,0
2009-06-10,21.333,22.056,21.169,21.615,5047155,0
2009-06-11,21.676,21.948,21.518,21.65,2890161,0
2009-06-12,21.201,21.333,20.576,20.868,3934328,0
2009-06-15,20.86,21.065,20.302,20.492,3288297,0
2009-06-16,20.728,20.825,20.193,20.193,2480152,0
2009-06-17,20.286,20.901,20.193,20.625,2675866,0
2009-06-18,20.684,20.868,20.466,20.601,1794222,0
2009-06-19,21.143,21.177,20.801,20.908,2723899,0
2009-06-22,20.792,20.843,20.211,20.211,2858933,0
2009-06-23,20.419,20.419,19.753,19.935,3108344,0
2009-06-24,20.053,20.333,19.619,19.77,2427731,0
2009-06-25,19.793,20.36,19.569,20.295,2525350,0
2009-06-26,20.295,20.584,20.102,20.351,2565185,0
2009-06-29,20.484,20.593,19.885,20.351,3653870,0
2009-06-30,20.476,20.593,20.036,20.16,2722597,0
2009-07-01,20.295,20.618,20.176,20.484,1825687,0
2009-07-02,20.324,20.484,19.854,19.862,2493373,0
2009-07-06,19.779,19.96,19.353,19.602,2513666,0
2009-07-07,19.513,19.563,19.129,19.161,1896354,0
2009-07-08,19.129,19.314,18.955,19.269,2447440,0
2009-07-09,19.386,19.436,19.064,19.269,2416013,0
2009-07-10,19.228,19.396,19.064,19.286,2421995,0
2009-07-13,19.345,19.786,19.064,19.702,2802401,0
2009-07-14,19.702,19.894,19.421,19.845,2605613,0
2009-07-15,20.028,20.402,19.878,20.369,2293881,0
2009-07-16,20.295,20.658,20.211,20.601,2468641,0
2009-07-17,20.711,21.292,20.711,21.107,4734130,0
2009-07-20,22.016,22.331,21.563,21.998,6849602,0
2009-07-21,21.998,22.264,21.563,21.939,2526589,0
2009-07-22,21.898,22.072,21.466,21.763,2758698,0
2009-07-23,21.748,22.132,21.581,22.132,3021729,0
2009-07-24,22.063,22.165,21.581,22.034,2916357,0
2009-07-27,22.063,22.122,21.343,21.832,2520616,0
2009-07-28,21.708,21.8,21.511,21.641,1810587,0
2009-07-29,21.581,21.956,21.518,21.867,2259724,0
2009-07-30,22.025,22.173,21.716,21.755,2304064,0
2009-07-31,21.748,22.43,21.748,22.042,2927069,0
2009-08-03,22.358,22.358,21.739,21.824,2890411,0
2009-08-04,21.782,21.931,21.748,21.931,2294372,0
2009-08-05,21.875,22.14,21.549,21.763,2084851,0
2009-08-06,21.906,22.016,21.667,21.782,2046359,0
2009-08-07,22.056,22.514,21.939,22.43,1828743,0
2009-08-10,22.563,22.563,22.042,22.256,2527356,0
2009-08-11,22.208,22.223,21.922,22.08,1824780,0
2009-08-12,22.098,22.349,21.882,21.956,2371135,0
2009-08-13,22.089,22.439,21.867,22.382,2169896,0
2009-08-14,22.465,22.473,21.99,22.132,1675547,0
2009-08-17,21.973,21.973,21.563,21.624,2430920,0
2009-08-18,21.716,21.875,21.541,21.699,1993878,0
2009-08-19,21.563,21.8,21.39,21.716,1844940,0
2009-08-20,21.69,21.782,21.474,21.563,2227957,0
2009-08-21,21.632,22.465,21.632,22.465,2683110,0
2009-08-24,22.497,22.771,22.43,22.664,3492941,0
2009-08-25,22.753,23.164,22.637,23.102,2530542,0
2009-08-26,23.054,23.288,22.913,23.147,2638732,0
2009-08-27,23.046,23.521,22.971,23.378,3161523,0
2009-08-28,23.505,23.619,23.355,23.562,3211141,0
2009-08-31,23.628,23.663,23.198,23.612,4091554,0
2009-09-01,23.521,23.912,23.007,23.189,4919172,0
2009-09-02,23.147,23.288,22.98,23.038,2986455,0
2009-09-03,23.102,23.687,23.007,23.647,3957126,0
2009-09-04,23.655,23.903,23.577,23.861,2747687,0
2009-09-08,23.994,24.194,23.844,23.961,2922525,0
2009-09-09,24.029,24.045,23.594,23.788,2971841,0
2009-09-10,23.871,23.871,23.521,23.655,2764954,0
2009-09-11,23.719,23.788,23.469,23.594,1912562,0
2009-09-14,23.505,23.912,23.378,23.912,2799251,0
2009-09-15,23.879,24.02,23.679,23.788,2891463,0
2009-09-16,23.835,24.153,23.835,23.961,3425662,0
2009-09-17,23.903,24.103,23.719,23.912,2959062,0
2009-09-18,24.052,24.419,23.92,24.038,3228447,0
2009-09-21,23.961,23.961,23.679,23.702,1678213,0
2009-09-22,23.861,23.936,23.478,23.619,2559436,0
2009-09-23,23.788,23.844,23.129,23.189,3254701,0
2009-09-24,23.33,23.33,22.629,22.713,3425527,0
2009-09-25,22.729,22.771,22.439,22.604,2280514,0
2009-09-28,22.746,22.98,22.571,22.622,2433477,0
2009-09-29,22.771,23.087,22.69,22.896,2151745,0
2009-09-30,22.98,23.129,22.556,23.079,3037778,0
2009-10-01,22.988,23.061,22.656,22.673,3276270,0
2009-10-02,22.548,22.622,22.395,22.514,2520844,0
2009-10-05,22.589,22.69,22.412,22.637,2163950,0
2009-10-06,22.706,23.07,22.656,22.997,2359560,0
2009-10-07,23.023,23.138,22.762,22.857,1912998,0
2009-10-08,23.038,23.454,23.007,23.297,1816878,0
2009-10-09,23.33,23.446,23.147,23.438,1853986,0
2009-10-12,23.538,23.796,23.403,23.403,3182312,0
2009-10-13,23.37,23.728,23.37,23.603,1386299,0
2009-10-14,23.796,23.888,23.554,23.687,2015074,0
2009-10-15,23.521,23.953,23.521,23.861,1817940,0
2009-10-16,23.818,24.683,23.736,24.55,5707158,0
2009-10-19,24.7,24.784,23.313,23.637,7294243,0
2009-10-20,23.712,23.712,23.213,23.378,2769830,0
2009-10-21,23.446,23.788,23.378,23.395,3153247,0
2009-10-22,23.469,23.728,23.156,23.603,2628906,0
2009-10-23,23.779,23.779,23.269,23.313,2120860,0
2009-10-26,23.412,23.888,23.395,23.446,2272173,0
2009-10-27,23.462,23.521,23.007,23.061,2487249,0
2009-10-28,23.156,23.236,22.465,22.556,3366802,0
2009-10-29,22.58,22.945,22.506,22.871,2018860,0
2009-10-30,22.864,23.015,22.412,22.681,3562740,0
2009-11-02,22.647,23.046,22.306,22.997,3426159,0
2009-11-03,22.937,23.111,22.656,22.997,2333961,0
2009-11-04,23.102,23.33,22.904,23.087,2463714,0
2009-11-05,23.219,23.378,22.988,23.061,2126512,0
2009-11-06,23.095,23.288,22.945,23.213,2361179,0
2009-11-09,23.736,24.12,23.612,23.912,5592457,0
2009-11-10,23.895,24.029,23.763,23.961,2417628,0
2009-11-11,24.112,24.426,24.012,24.302,2711511,0
2009-11-12,24.369,24.495,23.976,24.038,2484001,0
2009-11-13,24.112,24.327,24.02,24.203,2818211,0
2009-11-16,24.426,25.075,24.369,25.075,3605647,0
2009-11-17,25.193,25.193,24.752,24.835,2116459,0
2009-11-18,25.058,25.217,24.811,24.916,2744708,0
2009-11-19,24.9,24.942,24.226,24.426,2521992,0
2009-11-20,24.451,24.451,24.077,24.203,2489600,0
2009-11-23,24.709,25.101,24.185,24.327,3007882,0
2009-11-24,24.393,24.486,24.067,24.136,2096519,0
2009-11-25,24.21,24.692,24.185,24.61,1523400,0
2009-11-27,24.327,24.526,24.12,24.402,925419,0
2009-11-30,24.526,24.675,24.327,24.662,3133819,0
2009-12-01,24.884,25.125,24.877,24.993,2497062,0
2009-12-02,25.093,25.542,25.035,25.375,2482075,0
2009-12-03,25.334,25.564,25.001,25.026,1558943,0
2009-12-04,25.242,25.556,24.792,25.101,1817884,0
2009-12-07,25.184,25.933,25.184,25.641,2326055,0
2009-12-08,25.675,25.675,25.242,25.283,1725437,0
2009-12-09,25.274,25.274,24.683,25.125,2703146,0
2009-12-10,25.226,25.633,25.226,25.358,1812121,0
2009-12-11,25.517,25.731,25.334,25.641,1490373,0
2009-12-14,25.775,26.049,25.675,25.924,2090966,0
2009-12-15,25.881,26.421,25.775,26.198,2404512,0
2009-12-16,26.374,26.647,26.223,26.306,1613435,0
2009-12-17,26.09,26.365,25.817,26.223,1430172,0
2009-12-18,26.289,26.413,26.099,26.297,2165209,0
2009-12-21,26.605,27.005,26.541,26.613,1698190,0
2009-12-22,26.797,26.823,26.464,26.524,1547231,0
2009-12-23,26.464,26.737,26.407,26.708,913544,0
2009-12-24,26.7,26.771,26.524,26.754,415102,0
2009-12-28,26.814,26.913,26.708,26.856,812404,0
2009-12-29,26.946,26.972,26.691,26.7,926613,0
2009-12-30,26.729,26.98,26.613,26.972,897274,0
2009-12-31,26.921,27.088,26.663,26.663,1071379,0
2010-01-04,27.055,27.238,26.882,27.062,1986693,0
2010-01-05,27.138,27.138,26.481,26.763,1980152,0
2010-01-06,26.797,26.797,26.365,26.737,1572070,0
2010-01-07,26.663,26.831,26.09,26.358,3775746,0
2010-01-08,26.691,26.896,26.174,26.421,3245841,0
2010-01-11,26.532,26.613,26.198,26.399,1301534,0
2010-01-12,26.322,26.358,25.817,25.983,3733919,0
2010-01-13,25.966,26.413,25.949,26.358,1535752,0
2010-01-14,26.289,26.672,26.207,26.631,1525768,0
2010-01-15,26.605,26.814,26.365,26.746,2425394,0
2010-01-19,26.763,26.972,26.597,26.888,1200492,0
2010-01-20,26.682,26.874,26.447,26.831,1802380,0
2010-01-21,26.737,27.062,26.613,26.7,2708137,0
2010-01-22,26.613,26.84,25.975,26.024,1941866,0
2010-01-25,26.158,26.297,25.959,26.132,1323779,0
2010-01-26,26.033,26.273,25.99,26.015,1256999,0
2010-01-27,25.959,26.223,25.791,26.189,1253224,0
2010-01-28,26.249,26.39,25.966,26.231,1168059,0
2010-01-29,26.297,26.297,25.392,25.408,2942157,0
2010-02-01,25.549,26.099,25.408,25.94,2882183,0
2010-02-02,26.007,26.622,25.841,26.579,3168146,0
2010-02-03,26.49,26.805,26.358,26.672,1961686,0
2010-02-04,26.481,26.64,25.966,25.998,2456886,0
2010-02-05,25.949,26.072,25.116,25.618,3345443,0
2010-02-08,27.987,29.265,27.887,28.87,13753333,0
2010-02-09,28.907,29.342,28.668,29.16,5117380,0
2010-02-10,29.143,29.617,29.018,29.36,3977663,0
2010-02-11,29.384,30.098,29.16,30.058,2924817,0
2010-02-12,29.875,29.941,29.502,29.566,5196333,0
2010-02-16,29.808,29.922,28.907,29.135,4638632,0
2010-02-17,29.225,29.534,29.127,29.468,1785832,0
2010-02-18,29.384,29.791,29.259,29.742,2190009,0
2010-02-19,29.625,29.932,29.416,29.772,1881839,0
2010-02-22,29.869,29.875,29.46,29.54,1957204,0
2010-02-23,29.525,29.557,29.151,29.342,1543558,0
2010-02-24,29.342,29.557,29.201,29.509,1756729,0
2010-02-25,29.275,29.724,28.818,29.684,2474492,0
2010-02-26,29.764,29.932,29.451,29.757,1888532,0
2010-03-01,29.772,30.098,29.525,29.991,2006166,0
2010-03-02,30.073,30.509,29.983,30.448,2878899,0
2010-03-03,30.43,30.499,30.193,30.215,2001977,0
2010-03-04,30.2,30.548,30.2,30.548,1820958,0
2010-03-05,30.723,31.206,30.448,31.165,1639824,0
2010-03-08,31.165,31.38,31.014,31.189,1681474,0
2010-03-09,31.106,31.547,31.106,31.339,1379733,0
2010-03-10,31.33,31.613,31.13,31.613,1951420,0
2010-03-11,31.522,31.726,31.314,31.681,1079704,0
2010-03-12,32.286,32.286,31.395,31.771,1132882,0
2010-03-15,31.279,31.531,31.097,31.297,2211359,0
2010-03-16,31.339,31.713,31.305,31.48,2124508,0
2010-03-17,31.587,31.805,31.411,31.721,1688580,0
2010-03-18,31.779,31.887,31.539,31.69,1335425,0
2010-03-19,31.805,31.887,31.48,31.513,1726863,0
2010-03-22,31.613,31.855,31.438,31.812,1693451,0
2010-03-23,31.928,32.022,31.522,31.796,1415885,0
2010-03-24,31.726,31.847,31.429,31.655,1616525,0
2010-03-25,31.753,32.079,31.663,31.69,2175665,0
2010-03-26,31.721,32.171,31.698,31.944,2015608,0
2010-03-29,32.07,32.628,32.07,32.62,2675540,0
2010-03-30,32.628,32.925,32.462,32.478,1371493,0
2010-03-31,32.478,32.496,31.812,31.838,1650047,0
2010-04-01,32.061,32.251,31.706,31.904,1913365,0
2010-04-05,31.847,32.611,31.847,32.544,1541774,0
2010-04-06,32.593,32.593,32.012,32.378,1872630,0
2010-04-07,32.295,32.436,31.713,31.936,1310443,0
2010-04-08,31.872,32.229,31.605,32.161,1030914,0
2010-04-09,32.269,32.436,31.97,32.378,1591476,0
2010-04-12,32.496,32.637,32.286,32.521,1211249,0
2010-04-13,32.637,32.793,32.496,32.694,1161209,0
2010-04-14,32.709,32.916,32.62,32.869,1431552,0
2010-04-15,32.9,33.477,32.76,33.382,1564759,0
2010-04-16,33.601,33.709,33.084,33.145,3165069,0
2010-04-19,33.873,34.099,33.201,34.024,5364815,0
2010-04-20,34.274,34.516,33.873,34.059,2331766,0
2010-04-21,33.8,33.873,33.111,33.375,2584667,0
2010-04-22,33.168,33.651,32.995,33.611,1338840,0
2010-04-23,33.661,33.877,33.353,33.712,1657275,0
2010-04-26,33.808,34.099,33.592,33.611,0,0
2010-04-27,33.425,33.75,32.694,32.802,2385390,0
2010-04-28,32.821,33.066,32.229,32.462,2280314,0
2010-04-29,32.487,32.769,32.161,32.702,1887605,0
2010-04-30,32.702,32.916,31.872,31.904,2592696,0
2010-05-03,31.996,33.517,31.987,33.367,2400774,0
2010-05-04,33.416,33.557,32.251,32.385,3670554,0
2010-05-05,32.061,33.111,31.97,32.853,3187289,0
2010-05-06,32.716,33.187,29.941,32.677,4945785,0
2010-05-07,32.444,32.934,31.863,32.41,5132296,0
2010-05-10,33.592,34.016,33.187,33.934,3371417,0
2010-05-11,33.684,35.088,33.557,34.333,4752845,0
2010-05-12,34.557,35.339,34.499,35.264,3444512,0
2010-05-13,34.772,35.097,33.89,33.976,2561739,0
2010-05-14,33.477,33.75,32.934,33.503,2559373,0
2010-05-17,33.503,34.64,33.353,34.532,3379954,0
2010-05-18,34.4,35.423,34.193,34.613,4574527,0
2010-05-19,34.499,34.914,33.826,34.166,2723635,0
2010-05-20,33.361,33.8,32.853,33.075,4263638,0
2010-05-21,32.512,33.434,32.229,32.875,6318186,0
2010-05-24,32.861,33.208,32.662,32.694,3012937,0
2010-05-25,31.404,32.385,30.358,32.385,3945795,0
2010-05-26,32.836,33.416,32.694,32.893,4718248,0
2010-05-27,33.592,33.758,33.328,33.741,2982448,0
2010-05-28,33.89,33.968,33.201,33.389,2288797,0
2010-06-01,33.041,33.592,32.709,32.734,1747129,0
2010-06-02,32.907,33.517,32.628,33.517,2038100,0
2010-06-03,33.725,33.95,32.893,33.066,2861205,0
2010-06-04,32.311,33.145,32.102,32.551,3261078,0
2010-06-07,32.662,32.836,31.88,31.953,2149403,0
2010-06-08,31.944,32.203,31.097,31.698,4102125,0
2010-06-09,31.987,32.694,31.745,31.97,2012605,0
2010-06-10,32.503,33.791,32.436,33.741,3890918,0
2010-06-11,33.494,33.717,32.893,33.592,2869700,0
2010-06-14,33.89,34.274,33.666,33.693,2076601,0
2010-06-15,34.099,34.816,34.099,34.807,1737525,0
2010-06-16,34.606,35.789,34.44,35.497,3009031,0
2010-06-17,35.737,35.847,35.38,35.655,2560686,0
2010-06-18,35.77,36.087,35.546,35.663,2378820,0
2010-06-21,35.996,36.078,34.931,35.106,2886338,0
2010-06-22,35.23,35.488,34.24,34.324,3194777,0
2010-06-23,34.342,34.508,33.782,34.2,3115526,0
2010-06-24,35.081,36.353,34.557,35.646,10861986,0
2010-06-25,35.606,35.946,34.755,35.762,5607322,0
2010-06-28,35.813,36.186,35.396,35.729,1553807,0
2010-06-29,35.33,35.529,34.707,34.964,2856946,0
2010-06-30,34.851,35.251,34.129,34.182,2837432,0
2010-07-01,34.382,34.691,33.741,33.976,4418251,0
2010-07-02,34.084,34.148,33.425,33.642,2873118,0
2010-07-06,33.859,34.234,33.032,33.336,3033178,0
2010-07-07,33.275,34.193,33.201,34.139,2404861,0
2010-07-08,34.35,34.532,33.826,34.132,1757257,0
2010-07-09,34.291,34.649,34.024,34.59,1461211,0
2010-07-12,34.581,35.097,34.516,34.738,1501948,0
2010-07-13,35.081,35.322,34.772,35.072,1784564,0
2010-07-14,35.088,35.088,34.422,34.508,3366406,0
2010-07-15,34.516,34.755,33.852,34.175,3483648,0
2010-07-16,33.942,34.024,32.672,32.853,4258306,0
2010-07-19,31.547,33.266,31.314,32.725,5851319,0
2010-07-20,32.503,34.108,32.378,33.926,4046973,0
2010-07-21,34.099,34.184,32.654,32.716,5071034,0
2010-07-22,33.041,33.808,33.041,33.353,1837119,0
2010-07-23,33.361,34.124,33.353,34.059,1570131,0
2010-07-26,34.059,35.396,33.934,35.348,2797224,0
2010-07-27,35.313,35.389,34.834,35.006,1505506,0
2010-07-28,34.94,35.255,34.324,34.541,1444402,0
2010-07-29,34.557,35.238,34.115,34.79,1920574,0
2010-07-30,34.456,35.322,34.448,35.055,2898080,0
2010-08-02,35.598,35.937,35.505,35.838,1969592,0
2010-08-03,35.886,35.946,35.213,35.29,1498429,0
2010-08-04,35.356,36.28,35.222,36.226,1268212,0
2010-08-05,36.13,36.244,35.955,36.194,1397569,0
2010-08-06,35.762,36.028,35.282,36.028,1905672,0
2010-08-09,36.226,36.686,36.219,36.353,1569771,0
2010-08-10,36.028,36.478,35.721,36.368,2012143,0
2010-08-11,35.797,35.87,35.264,35.364,1258293,0
2010-08-12,34.948,35.479,34.755,35.33,1651145,0
2010-08-13,35.297,35.721,35.18,35.581,1899481,0
2010-08-16,35.264,35.646,35.081,35.589,978760,0
2010-08-17,35.886,36.735,35.737,36.486,2217428,0
2010-08-18,36.629,37.087,36.353,36.586,1420666,0
2010-08-19,36.472,36.504,35.372,35.77,1224267,0
2010-08-20,35.431,35.612,34.871,35.322,1481870,0
2010-08-23,35.488,35.721,35.088,35.088,1399490,0
2010-08-24,34.825,34.825,34.166,34.265,2053872,0
2010-08-25,34.032,34.2,33.382,34.115,2657050,0
2010-08-26,34.209,34.333,33.574,33.592,1657634,0
2010-08-27,33.725,34.148,33.284,34.049,3587708,0
2010-08-30,34.016,34.216,33.361,33.389,984337,0
2010-08-31,33.2,33.847,32.906,33.568,2233596,0
2010-09-01,33.826,34.764,33.8,34.658,1833708,0
2010-09-02,34.675,35.797,34.675,35.78,2592190,0
2010-09-03,36.345,36.345,35.689,36.17,1377900,0
2010-09-07,35.77,36.67,35.77,35.955,2044014,0
2010-09-08,35.946,36.578,35.713,35.789,1975448,0
2010-09-09,36.194,36.306,35.789,35.806,1717267,0
2010-09-10,35.886,36.078,35.729,36.045,1528297,0
2010-09-13,36.345,36.827,36.261,36.67,1287371,0
2010-09-14,36.655,36.735,36.384,36.511,781453,0
2010-09-15,36.368,37.012,36.194,36.895,1124465,0
2010-09-16,36.844,36.993,36.511,36.953,1141002,0
2010-09-17,37.02,37.535,37.012,37.177,2565414,0
2010-09-20,37.186,37.884,37.134,37.743,1643107,0
2010-09-21,37.868,37.868,37.309,37.426,1278760,0
2010-09-22,37.318,37.552,36.33,36.393,1712407,0
2010-09-23,36.178,36.796,35.946,36.36,1358579,0
2010-09-24,36.788,37.119,36.761,36.909,1162408,0
2010-09-27,36.928,37.618,36.779,37.452,1408794,0
2010-09-28,37.377,37.735,36.804,37.602,881725,0
2010-09-29,37.436,37.519,36.886,37.459,1147403,0
2010-09-30,37.641,38.132,36.869,37.02,1754095,0
2010-10-01,37.526,37.576,36.796,37.103,953778,0
2010-10-04,37.177,37.735,36.804,37.05,942410,0
2010-10-05,37.492,38.194,37.293,38.083,1412935,0
2010-10-06,38.051,38.291,37.859,38.091,1275384,0
2010-10-07,38.265,38.382,37.483,37.751,929999,0
2010-10-08,37.908,38.059,37.501,37.959,1160249,0
2010-10-11,38.034,38.282,37.933,38.186,1054322,0
2010-10-12,38.141,38.141,37.593,38.059,939147,0
2010-10-13,38.239,38.731,38.168,38.357,1189826,0
2010-10-14,38.441,38.566,38,38.232,1185380,0
2010-10-15,37.676,38.025,36.97,37.492,3188166,0
2010-10-18,39.922,40.571,38.841,38.934,4298690,0
2010-10-19,38.518,38.756,37.859,38.432,2248508,0
2010-10-20,38.518,38.756,38.15,38.465,1439407,0
2010-10-21,38.606,38.606,37.859,37.993,1935076,0
2010-10-22,38.059,38.282,38.008,38.256,1018414,0
2010-10-25,38.357,38.881,38.108,38.223,1118096,0
2010-10-26,38.108,38.407,37.884,38.194,1435065,0
2010-10-27,37.942,38.432,37.641,38.194,1149217,0
2010-10-28,38.223,38.291,37.676,38.059,993089,0
2010-10-29,38.066,38.514,37.822,38.462,1435026,0
2010-11-01,38.648,38.916,38.465,38.798,1174489,0
2010-11-02,39.074,39.423,38.856,39.354,1628780,0
2010-11-03,39.431,39.513,38.939,39.212,1199915,0
2010-11-04,39.505,39.555,38.925,39.314,1529905,0
2010-11-05,39.371,39.423,38.957,39.306,1054226,0
2010-11-08,39.166,39.398,38.925,39.354,735576,0
2010-11-09,39.423,39.474,38.657,38.817,1084701,0
2010-11-10,38.856,39.024,38.526,38.714,1414197,0
2010-11-11,38.526,39.464,38.482,39.298,1359826,0
2010-11-12,39.065,39.292,38.676,38.939,623559,0
2010-11-15,39.157,39.23,38.773,38.808,627622,0
2010-11-16,38.599,39.212,38.017,38.232,939535,0
2010-11-17,38.066,38.7,37.993,38.606,775193,0
2010-11-18,39.157,39.546,39.024,39.274,781410,0
2010-11-19,39.274,39.748,39.148,39.748,868913,0
2010-11-22,39.68,39.756,39.065,39.274,1373688,0
2010-11-23,38.907,39.306,38.714,39.274,1106340,0
2010-11-24,39.606,39.798,39.431,39.564,1073578,0
2010-11-26,39.338,39.756,39.097,39.687,754183,0
2010-11-29,39.298,39.331,38.676,39.106,1948347,0
2010-11-30,38.866,39.915,38.792,39.64,2724653,0
2010-12-01,40.03,40.339,39.704,39.721,1435455,0
2010-12-02,39.863,40.795,39.748,40.787,1382769,0
2010-12-03,40.571,41.169,40.505,41.075,1339872,0
2010-12-06,41.084,41.302,40.761,40.986,1342536,0
2010-12-07,41.361,41.725,41.261,41.327,1162952,0
2010-12-08,41.417,41.591,41.084,41.12,910018,0
2010-12-09,41.336,41.336,40.779,41.102,587853,0
2010-12-10,41.319,41.426,41.028,41.294,602886,0
2010-12-13,41.52,41.543,40.23,40.246,1515561,0
2010-12-14,40.339,41.377,40.339,40.578,1004557,0
2010-12-15,40.68,40.752,40.286,40.444,817528,0
2010-12-16,40.537,41.068,40.329,40.97,957680,0
2010-12-17,41.003,41.16,40.68,41.12,1694168,0
2010-12-20,41.153,41.234,40.845,41.02,790334,0
2010-12-21,41.061,41.37,40.743,40.977,688381,0
2010-12-22,41.211,41.37,40.886,41.268,402897,0
2010-12-23,41.277,41.277,40.339,40.355,726486,0
2010-12-27,40.294,40.505,40.013,40.347,620270,0
2010-12-28,40.496,40.496,39.257,39.431,1217372,0
2010-12-29,39.58,40.167,39.421,40.131,702020,0
2010-12-30,40.123,40.308,40.006,40.167,2168540,0
2010-12-31,40.047,40.166,39.018,39.237,1168868,0
2011-01-03,39.564,39.712,38.256,38.781,2963239,0
2011-01-04,38.722,38.75,37.685,38.265,1855258,0
2011-01-05,37.985,38.731,37.668,38.458,1711076,0
2011-01-06,38.533,38.533,37.743,38.3,2063013,0
2011-01-07,38.416,38.684,38,38.318,1866285,0
2011-01-10,38.309,38.441,37.933,38.239,1749663,0
2011-01-11,38.291,39.065,38.158,38.248,2857679,0
2011-01-12,38.432,38.432,37.393,37.459,2779671,0
2011-01-13,37.343,37.377,36.77,37.134,2674260,0
2011-01-14,35.479,37.702,35.38,37.002,8032426,0
2011-01-18,36.804,36.976,36.321,36.637,3314821,0
2011-01-19,36.744,37.276,36.603,37.05,2374883,0
2011-01-20,37.059,37.227,36.81,37.143,1680487,0
2011-01-21,37.401,37.659,37.05,37.103,1943913,0
2011-01-24,37.078,37.11,36.543,37.002,2334867,0
2011-01-25,36.895,37.043,36.438,36.953,1843653,0
2011-01-26,37.068,37.409,36.918,37.3,1698368,0
2011-01-27,37.253,37.501,37.103,37.409,1212139,0
2011-01-28,37.261,37.466,36.438,36.52,1321356,0
2011-01-31,36.518,36.849,36.424,36.672,1564253,0
2011-02-01,36.895,37.002,36.163,36.478,2835435,0
2011-02-02,36.551,36.77,35.838,36.087,2357401,0
2011-02-03,36.013,37.186,36.013,37.078,2521741,0
2011-02-04,37.227,37.466,36.961,37.276,1339275,0
2011-02-07,36.33,38.108,36.14,37.951,2631382,0
2011-02-08,37.916,38.132,37.602,38.115,921909,0
2011-02-09,38.025,38.274,37.676,37.852,1257168,0
2011-02-10,37.751,38.034,37.585,38,1111445,0
2011-02-11,37.809,38.051,37.693,37.8,1409017,0
2011-02-14,37.641,37.65,37.351,37.492,1399375,0
2011-02-15,37.393,37.436,36.629,36.804,1990560,0
2011-02-16,36.945,37.426,36.779,37.227,2707572,0
2011-02-17,37.202,38.39,37.078,37.933,1779628,0
2011-02-18,37.859,38.141,37.859,38.043,1096109,0
2011-02-22,37.693,37.9,37.284,37.445,1249188,0
2011-02-23,37.351,37.418,36.428,36.679,1823062,0
2011-02-24,36.679,36.869,36.163,36.629,1536539,0
2011-02-25,36.735,37.177,36.52,37.103,1229990,0
2011-02-28,37.049,37.504,37.034,37.344,1296331,0
2011-03-01,37.3,37.559,37.043,37.059,1592480,0
2011-03-02,36.895,37.51,36.692,37.426,1132732,0
2011-03-03,37.602,38.482,37.602,38.366,1011601,0
2011-03-04,38.416,38.817,38.265,38.75,2228756,0
2011-03-07,38.998,39.266,38.714,39.088,2464994,0
2011-03-08,39.081,39.497,39.032,39.363,1400912,0
2011-03-09,39.056,39.389,38.916,39.363,1290769,0
2011-03-10,39.016,39.314,38.798,39.024,1402046,0
2011-03-11,38.856,39.088,38.632,38.972,1460373,0
2011-03-14,38.667,39.088,38.574,38.825,1153653,0
2011-03-15,38.186,38.557,37.908,38.291,2007867,0
2011-03-16,38.274,38.416,37.835,37.942,1549136,0
2011-03-17,38.45,38.465,37.997,38.065,1416238,0
2011-03-18,38.632,38.667,38.335,38.491,1337178,0
2011-03-21,38.741,39.081,38.614,39.032,445619,0
2011-03-22,38.756,38.841,38.232,38.239,827498,0
2011-03-23,38.059,38.566,37.743,38.441,571220,0
2011-03-24,38.533,39.041,38.382,38.989,704683,0
2011-03-25,38.948,39.513,38.817,39.274,625631,0
2011-03-28,39.212,39.398,38.881,38.881,562236,0
2011-03-29,38.939,39.106,38.599,38.957,2558695,0
2011-03-30,39.157,39.423,38.957,39.338,1141370,0
2011-03-31,39.331,39.444,38.94,38.958,1283550,0
2011-04-01,39.221,39.597,39.221,39.414,1380238,0
2011-04-04,39.331,39.529,39.106,39.248,1215451,0
2011-04-05,39.209,39.209,38.482,39.185,2566359,0
2011-04-06,39.323,39.615,39.189,39.306,1021403,0
2011-04-07,39.179,39.588,39.01,39.328,718637,0
2011-04-08,39.519,39.648,38.851,38.959,1298163,0
2011-04-11,38.972,39.44,38.899,39.032,1003244,0
2011-04-12,38.776,38.976,37.88,37.982,2345045,0
2011-04-13,38.025,38.326,37.843,38.083,1742147,0
2011-04-14,37.766,38.256,36.679,36.928,4938719,0
2011-04-15,37.11,37.896,36.825,37.262,2661657,0
2011-04-18,36.934,37.11,36.591,36.85,1548378,0
2011-04-19,36.917,37.127,36.666,36.777,1356089,0
2011-04-20,37.244,37.453,36.934,37.353,2118139,0
2011-04-21,37.361,37.428,36.96,37.049,1555635,0
2011-04-25,36.943,37.982,36.685,37.973,1937006,0
2011-04-26,38.156,38.633,38.006,38.373,1901138,0
2011-04-27,38.366,38.533,38.214,38.432,1355779,0
2011-04-28,38.465,39.002,38.465,38.902,1197161,0
2011-04-29,38.965,39.292,38.88,39.21,1897304,0
2011-05-02,39.344,39.764,39.244,39.504,1887058,0
2011-05-03,39.336,39.472,39.053,39.295,1554033,0
2011-05-04,39.235,39.83,39.185,39.748,1612952,0
2011-05-05,39.463,40.115,39.395,39.597,1474073,0
2011-05-06,39.813,40.074,39.446,39.631,1206034,0
2011-05-09,39.58,39.712,39.271,39.28,762815,0
2011-05-10,39.303,39.954,39.235,39.855,720916,0
2011-05-11,39.889,40.123,39.729,39.949,1220424,0
2011-05-12,39.847,40.467,39.756,40.458,1553127,0
2011-05-13,40.448,40.535,40.149,40.225,1020849,0
2011-05-16,40.041,40.266,39.972,40.023,765892,0
2011-05-17,39.898,40.064,39.209,39.289,1614918,0
2011-05-18,39.244,39.83,39.244,39.772,799043,0
2011-05-19,39.721,40.225,39.614,40.158,1079980,0
2011-05-20,39.941,40.082,39.404,39.756,841695,0
2011-05-23,39.344,39.963,39.06,39.687,1060149,0
2011-05-24,39.662,39.764,39.218,39.353,1209438,0
2011-05-25,39.185,39.32,38.81,39.127,869749,0
2011-05-26,39.06,39.153,38.264,38.828,1711297,0
2011-05-27,39.019,39.019,38.048,38.088,1434649,0
2011-05-31,38.44,38.508,38.151,38.286,2866150,0
2011-06-01,38.13,38.951,37.938,37.973,3241536,0
2011-06-02,38.065,38.29,37.636,37.689,1623677,0
2011-06-03,37.42,37.46,36.825,37.134,2555818,0
2011-06-06,37.001,37.203,36.723,37.127,1970339,0
2011-06-07,37.269,37.57,36.388,36.442,1903020,0
2011-06-08,36.247,36.474,35.947,36.014,1083379,0
2011-06-09,36.157,36.507,36.023,36.264,895323,0
2011-06-10,36.045,36.164,35.688,35.72,978169,0
2011-06-13,35.788,36.151,35.745,35.921,1317582,0
2011-06-14,36.3,36.732,36.237,36.474,1291497,0
2011-06-15,36.172,36.583,36.114,36.5,1596747,0
2011-06-16,36.489,36.835,36.243,36.385,1000135,0
2011-06-17,36.715,36.842,36.3,36.3,1031285,0
2011-06-20,36.172,36.917,36.172,36.893,808595,0
2011-06-21,36.951,37.254,36.768,36.816,1038554,0
2011-06-22,36.816,36.943,36.591,36.707,1506561,0
2011-06-23,36.333,36.715,36.157,36.539,1348679,0
2011-06-24,36.642,36.825,36.132,36.292,843242,0
2011-06-27,36.371,36.842,36.355,36.626,967717,0
2011-06-28,36.75,37.386,36.659,37.353,1259577,0
2011-06-29,37.438,37.504,36.951,37.127,961464,0
2011-06-30,37.176,37.34,36.671,36.775,2502883,0
2011-07-01,36.977,37.92,36.877,37.888,1729990,0
2011-07-05,37.905,38.514,37.84,38.505,1922196,0
2011-07-06,38.488,38.514,37.84,38.033,1646750,0
2011-07-07,38.277,38.454,37.888,38.241,1191409,0
2011-07-08,37.777,37.848,36.894,37.375,1667646,0
2011-07-11,36.785,36.867,35.93,36.071,2763359,0
2011-07-12,36.066,36.506,35.984,36.201,1758599,0
2011-07-13,36.333,36.467,35.461,35.486,2417512,0
2011-07-14,35.588,35.653,34.532,34.581,4887958,0
2011-07-15,35.156,35.477,34.362,34.632,7015149,0
2011-07-18,34.398,34.573,32.898,32.986,8361336,0
2011-07-19,33.222,33.258,32.458,32.991,4562697,0
2011-07-20,33.045,33.206,32.786,32.955,1869932,0
2011-07-21,33.045,33.345,32.877,33.029,2254482,0
2011-07-22,33.301,34.093,33.2,33.907,3115101,0
2011-07-25,33.663,34.134,33.453,33.841,3383341,0
2011-07-26,33.925,33.983,33.577,33.739,2063617,0
2011-07-27,33.629,33.798,33.222,33.39,3245799,0
2011-07-28,33.536,34.026,33.318,33.488,2167152,0
2011-07-29,33.218,33.585,32.984,33.365,2342522,0
2011-08-01,33.56,33.622,32.918,33.258,2710131,0
2011-08-02,33.008,33.029,31.933,31.933,2639532,0
2011-08-03,32.093,32.734,31.748,32.618,2732735,0
2011-08-04,32.397,32.483,31.437,31.437,2667216,0
2011-08-05,31.738,32.137,30.686,31.418,3242559,0
2011-08-08,30.972,31.099,29.065,29.1,3598811,0
2011-08-09,29.53,30.137,28.528,30.094,4920811,0
2011-08-10,29.665,30.871,29.437,29.943,4920232,0
2011-08-11,30.695,31.503,29.994,31.167,3717014,0
2011-08-12,31.31,31.85,30.897,31.588,2448776,0
2011-08-15,31.782,32.06,31.495,31.949,2029963,0
2011-08-16,31.597,32.188,31.409,31.646,2912994,0
2011-08-17,31.8,32.11,31.461,31.646,2408044,0
2011-08-18,30.778,31.099,29.862,30.129,2331378,0
2011-08-19,29.818,31.437,29.673,30.728,2913096,0
2011-08-22,31.174,31.409,30.761,30.963,1677516,0
2011-08-23,31.015,31.791,30.643,31.707,2476157,0
2011-08-24,31.597,32.22,31.495,32.044,1920724,0
2011-08-25,32.179,32.373,31.251,31.251,1813566,0
2011-08-26,31.158,31.345,30.323,31.056,2398446,0
2011-08-29,31.369,31.967,31.209,31.782,2520579,0
2011-08-30,31.891,32.34,31.63,32.119,1882615,0
2011-08-31,32.294,32.831,32.132,32.676,2773295,0
2011-09-01,32.769,32.918,31.773,31.807,1750688,0
2011-09-02,31.391,31.416,30.73,30.78,1129851,0
2011-09-06,29.952,30.182,29.521,29.943,2458848,0
2011-09-07,30.372,30.661,30.259,30.635,2166991,0
2011-09-08,30.458,30.897,30.297,30.686,2097627,0
2011-09-09,30.271,30.72,30.003,30.601,2504345,0
2011-09-12,30.262,30.365,29.631,30.191,3594423,0
2011-09-13,29.925,30.576,29.772,30.39,2897748,0
2011-09-14,30.466,31.562,30.111,31.258,4172324,0
2011-09-15,31.418,31.461,30.39,30.493,2537854,0
2011-09-16,30.618,30.963,30.102,30.383,5885651,0
2011-09-19,30.145,30.374,29.75,30.137,1564977,0
2011-09-20,30.221,30.342,29.764,29.818,1882391,0
2011-09-21,29.818,30.111,29.192,29.201,1801422,0
2011-09-22,28.501,29.001,28.013,28.858,3636202,0
2011-09-23,28.737,29.235,28.696,29.056,2020047,0
2011-09-26,29.312,29.623,28.866,29.59,2184981,0
2011-09-27,30.069,30.271,29.403,29.538,2291956,0
2011-09-28,29.708,29.708,28.687,28.737,2040690,0
2011-09-29,28.874,29.047,28.232,28.704,2449248,0
2011-09-30,28.369,28.489,27.468,27.501,2969157,0
2011-10-03,27.236,27.92,26.966,26.982,2877306,0
2011-10-04,26.632,27.829,26.453,27.218,3296056,0
2011-10-05,27.186,28.368,27.134,28.298,3593910,0
2011-10-06,28.205,28.393,27.992,28.264,1733238,0
2011-10-07,28.256,28.68,28.001,28.043,2839297,0
2011-10-10,28.349,29.328,28.349,29.304,1835391,0
2011-10-11,28.993,29.606,28.56,29.393,2677775,0
2011-10-12,29.513,29.708,29.056,29.386,3166225,0
2011-10-13,29.244,29.631,28.903,28.965,2261660,0
2011-10-14,29.036,29.327,28.512,29.311,2341215,0
2011-10-17,28.299,29.741,27.699,29.513,4212057,0
2011-10-18,29.017,29.497,28.248,29.312,4510170,0
2011-10-19,29.345,29.455,28.777,28.874,1797796,0
2011-10-20,28.97,29.563,28.908,29.481,1981819,0
2011-10-21,29.735,29.929,29.191,29.591,2569616,0
2011-10-24,29.711,31.129,29.624,31.104,2910013,0
2011-10-25,31.061,31.129,30.382,30.43,2056954,0
2011-10-26,30.805,31.587,30.382,31.352,2866810,0
2011-10-27,32.095,33.065,32.023,32.716,3103248,0
2011-10-28,32.904,32.911,31.902,32.362,2640103,0
2011-10-31,32.16,32.708,31.963,32.351,2572220,0
2011-11-01,31.298,32.607,31.239,32.225,2968069,0
2011-11-02,32.572,32.813,32.225,32.743,2336374,0
2011-11-03,32.939,33.169,32.258,33.102,1888415,0
2011-11-04,32.87,33.136,32.355,32.863,1244567,0
2011-11-07,32.804,33.161,32.463,32.896,1212314,0
2011-11-08,32.911,33.127,32.572,33.102,1114540,0
2011-11-09,32.471,32.599,30.364,30.984,3911728,0
2011-11-10,31.249,31.587,30.78,31.239,1991009,0
2011-11-11,31.512,31.944,31.376,31.757,1139221,0
2011-11-14,31.73,31.809,31.189,31.325,782499,0
2011-11-15,31.189,31.816,31.061,31.647,842111,0
2011-11-16,31.416,31.587,30.788,30.848,1420584,0
2011-11-17,30.866,30.907,29.998,30.107,1483175,0
2011-11-18,30.382,30.755,30.134,30.627,1208722,0
2011-11-21,30.43,30.43,29.506,29.829,1613150,0
2011-11-22,29.911,29.972,29.386,29.675,1191537,0
2011-11-23,29.563,29.563,29.021,29.124,1283641,0
2011-11-25,29.14,29.463,29.021,29.028,342532,0
2011-11-28,29.865,30.516,29.538,29.838,1225540,0
2011-11-29,29.982,30.188,29.547,29.555,1066975,0
2011-11-30,30.368,30.585,30.189,30.436,1580779,0
2011-12-01,30.364,30.678,30.051,30.09,1387795,0
2011-12-02,30.372,31.002,30.219,30.635,1286176,0
2011-12-05,31.01,31.469,30.84,31.263,1424122,0
2011-12-06,31.365,31.748,30.908,31.559,1468035,0
2011-12-07,31.408,31.622,31.027,31.478,1464070,0
2011-12-08,31.325,31.723,30.916,30.958,1701478,0
2011-12-09,31.027,31.444,30.89,31.249,968419,0
2011-12-12,30.926,31.46,30.73,30.916,994588,0
2011-12-13,31.104,31.129,29.513,29.591,1777667,0
2011-12-14,29.498,29.667,28.731,28.774,1755830,0
2011-12-15,28.899,29.265,28.358,29.157,2188773,0
2011-12-16,29.199,29.481,28.731,28.917,3109859,0
2011-12-19,28.577,28.604,27.781,27.865,2274655,0
2011-12-20,28.119,28.314,27.71,27.856,3169375,0
2011-12-21,27.916,28.221,27.645,28.196,1833597,0
2011-12-22,28.095,28.17,27.302,27.338,2514741,0
2011-12-23,27.347,27.72,27.286,27.568,1188131,0
2011-12-27,27.592,27.592,27.117,27.321,1756142,0
2011-12-28,27.414,27.465,26.784,26.904,1011868,0
2011-12-29,27.099,27.347,26.964,27.235,1076559,0
2011-12-30,27.321,27.329,27.025,27.108,1613753,0
2012-01-03,27.424,27.686,27.218,27.321,3169113,0
2012-01-04,27.371,27.686,27.286,27.686,2068483,0
2012-01-05,27.61,28.001,27.541,27.745,3379346,0
2012-01-06,27.789,27.838,26.904,27.12,3653111,0
2012-01-09,27.253,27.703,27.21,27.61,3382129,0
2012-01-10,27.882,28.095,27.745,27.974,2211901,0
2012-01-11,27.993,28.294,27.797,28.268,2156804,0
2012-01-12,28.372,28.39,27.789,28.131,2097443,0
2012-01-13,28.285,28.346,27.617,27.789,2620868,0
2012-01-17,27.685,28.447,27.685,28.14,5069037,0
2012-01-18,27.959,28.217,27.676,28.114,3502507,0
2012-01-19,28.251,28.251,27.447,27.838,4440579,0
2012-01-20,27.847,27.985,27.599,27.838,2162549,0
2012-01-23,27.959,28.886,27.926,28.798,2700600,0
2012-01-24,28.78,29.219,28.74,29.134,2535704,0
2012-01-25,29.127,29.873,28.853,29.758,2523211,0
2012-01-26,29.921,30.093,29.519,29.666,1843546,0
2012-01-27,29.623,29.921,29.504,29.802,2095643,0
2012-01-30,29.666,29.684,29.254,29.544,2799753,0
2012-01-31,29.841,30.335,29.777,29.934,2528046,0
2012-02-01,30.191,30.532,29.847,29.921,2563634,0
2012-02-02,30,30.394,29.895,30.128,2186087,0
2012-02-03,30.642,30.96,30.513,30.746,2211579,0
2012-02-06,30.183,31.645,29.614,31.431,4742652,0
2012-02-07,31.466,31.466,31.114,31.218,2164322,0
2012-02-08,31.226,31.338,30.625,30.634,2406898,0
2012-02-09,30.858,31.612,30.677,31.373,3249046,0
2012-02-10,31.132,31.792,30.866,31.586,2838211,0
2012-02-13,32.135,32.262,31.338,31.466,2752778,0
2012-02-14,31.457,31.691,31.174,31.365,2860502,0
2012-02-15,30.84,31.192,29.631,30.419,2984312,0
2012-02-16,30.49,30.943,30.336,30.806,1831950,0
2012-02-17,31.012,31.234,30.72,31.019,1361736,0
2012-02-21,31.234,31.234,30.454,30.565,1278333,0
2012-02-22,30.411,30.557,29.537,29.598,2900605,0
2012-02-23,29.58,30.214,29.58,30.093,1515846,0
2012-02-24,30.198,30.404,29.802,29.887,2204694,0
2012-02-27,29.793,30.498,29.64,30.336,1850105,0
2012-02-28,30.463,30.755,29.974,30.232,1350363,0
2012-02-29,30.271,30.542,30.005,30.281,2013874,0
2012-03-01,30.575,30.617,30.206,30.353,1517759,0
2012-03-02,30.378,30.428,30.044,30.191,1443885,0
2012-03-05,30.206,30.651,30.101,30.565,1577487,0
2012-03-06,30.345,30.508,29.614,29.71,2147060,0
2012-03-07,29.811,29.856,29.504,29.647,970481,0
2012-03-08,29.956,29.966,29.51,29.887,1253384,0
2012-03-09,30.036,30.223,29.905,30.164,767438,0
2012-03-12,30.264,30.583,30.198,30.36,1006310,0
2012-03-13,30.532,30.642,30.255,30.592,805529,0
2012-03-14,30.617,30.667,30.239,30.404,829936,0
2012-03-15,30.522,30.617,29.821,30.445,1220303,0
2012-03-16,30.394,30.66,30.154,30.394,1745817,0
2012-03-19,30.36,31.244,30.3,31.166,1723631,0
2012-03-20,31.029,31.047,30.642,30.891,1040089,0
2012-03-21,31.029,31.148,30.634,30.642,977422,0
2012-03-22,30.48,30.848,30.411,30.806,936675,0
2012-03-23,30.883,31.218,30.704,31.192,1022661,0
2012-03-26,31.413,32.042,31.356,31.809,1524837,0
2012-03-27,31.826,32.324,31.739,32.015,1745043,0
2012-03-28,31.885,32.032,31.559,31.912,2086504,0
2012-03-29,31.845,31.963,31.655,31.845,2118922,0
2012-03-30,31.963,32.143,31.475,31.484,1408450,0
2012-04-02,31.603,32.197,31.492,31.971,1329820,0
2012-04-03,32.023,32.17,31.771,32.014,1303438,0
2012-04-04,31.832,31.927,31.64,31.686,1705834,0
2012-04-05,31.555,31.805,31.511,31.658,747548,0
2012-04-09,31.396,31.396,30.848,31.012,1275056,0
2012-04-10,31.012,31.055,30.368,30.49,2061767,0
2012-04-11,30.788,31.037,30.695,30.891,1005986,0
2012-04-12,30.866,31.268,30.866,31.089,1057339,0
2012-04-13,30.974,31.191,30.783,31.018,4586682,0
2012-04-16,30.522,30.934,30,30.66,7481489,0
2012-04-17,30.948,31.443,30.863,31.374,1168888,0
2012-04-18,31.441,31.441,30.96,31.148,2066673,0
2012-04-19,31.2,31.276,30.602,30.679,1800997,0
2012-04-20,30.957,31.208,30.707,30.8,2429754,0
2012-04-23,30.428,30.436,28.994,29.183,6241042,0
2012-04-24,29.122,30.344,29.122,30.116,3850760,0
2012-04-25,30.463,30.679,30.18,30.55,2265188,0
2012-04-26,30.758,31.374,30.481,31.285,3274230,0
2012-04-27,31.374,31.822,31.294,31.762,1840186,0
2012-04-30,31.78,31.918,31.538,31.813,1775930,0
2012-05-01,31.943,32.23,31.677,31.934,2016307,0
2012-05-02,31.876,32.135,31.607,32.074,1485390,0
2012-05-03,32.04,32.246,31.813,32.023,1263880,0
2012-05-04,31.329,31.711,31.172,31.252,3458568,0
2012-05-07,31.407,32.091,31.225,31.478,3466752,0
2012-05-08,31.252,31.348,30.602,31.112,1843158,0
2012-05-09,30.965,30.965,30.419,30.602,1388315,0
2012-05-10,30.923,31.061,30.481,30.723,1581776,0
2012-05-11,30.662,31.172,30.524,30.897,1499237,0
2012-05-14,30.542,30.775,30.307,30.394,1649261,0
2012-05-15,30.436,31.719,30.385,31.172,2694912,0
2012-05-16,31.486,31.649,31.172,31.303,1780725,0
2012-05-17,31.424,31.424,30.073,30.073,1138342,0
2012-05-18,30.089,30.29,29.562,29.648,1693252,0
2012-05-21,29.768,29.824,28.938,29.795,1845509,0
2012-05-22,29.89,30.014,29.658,29.85,1301915,0
2012-05-23,29.658,30.04,29.46,30.005,1161539,0
2012-05-24,29.746,30.212,29.615,29.952,3303443,0
2012-05-25,30.107,30.377,29.883,30.23,1238290,0
2012-05-29,30.593,31.035,30.419,30.758,1853378,0
2012-05-30,30.593,30.731,30.419,30.559,1814092,0
2012-05-31,30.593,30.939,30.377,30.67,2487172,0
2012-06-01,30.262,30.627,30.064,30.271,2047516,0
2012-06-04,30.212,30.445,29.571,29.908,2298554,0
2012-06-05,29.841,30.116,29.746,29.841,2003688,0
2012-06-06,30.161,30.281,29.944,30.203,1757019,0
2012-06-07,30.559,30.715,30.125,30.196,1085090,0
2012-06-08,30.29,30.29,29.814,29.875,2303610,0
2012-06-11,30.107,30.142,29.276,29.321,1584731,0
2012-06-12,29.641,29.76,29.224,29.719,1129388,0
2012-06-13,29.676,29.736,29.224,29.313,1666907,0
2012-06-14,29.441,29.736,29.285,29.494,2133554,0
2012-06-15,29.528,29.952,29.371,29.875,2812775,0
2012-06-18,29.746,29.875,29.537,29.832,988694,0
2012-06-19,30.081,30.455,29.899,30.116,1249302,0
2012-06-20,30.23,30.23,29.685,29.908,1479696,0
2012-06-21,30.081,30.22,29.304,29.397,1698160,0
2012-06-22,29.648,29.76,29.05,29.33,1646978,0
2012-06-25,29.104,29.147,28.609,28.715,1383316,0
2012-06-26,28.808,29.224,28.507,28.551,1611610,0
2012-06-27,28.082,28.627,27.891,27.944,5264567,0
2012-06-28,27.866,28.689,27.709,28.601,2520982,0
2012-06-29,29.131,29.397,29.041,29.33,1537351,0
2012-07-02,29.571,29.814,29.266,29.553,1370091,0
2012-07-03,29.561,29.712,29.044,29.319,990093,0
2012-07-05,29.404,29.87,29.264,29.761,1296011,0
2012-07-06,29.648,29.648,29.104,29.59,1056582,0
2012-07-09,29.607,29.795,29.104,29.424,1366628,0
2012-07-10,29.59,29.59,28.808,29.147,1540107,0
2012-07-11,29.26,29.337,28.655,28.994,1271158,0
2012-07-12,28.818,28.921,28.418,28.47,1761072,0
2012-07-13,28.378,28.592,28.073,28.498,2552674,0
2012-07-16,28.427,28.525,27.96,28.014,1555673,0
2012-07-17,28.574,29.243,28.264,28.799,3207676,0
2012-07-18,28.707,29.165,28.601,28.809,1745502,0
2012-07-19,29.011,29.337,28.79,29.199,3755391,0
2012-07-20,29.062,29.517,28.873,29.301,5398955,0
2012-07-23,30.305,31.572,30.068,30.472,8117473,0
2012-07-24,30.636,31.001,30.073,30.271,2531294,0
2012-07-25,30.41,30.462,29.928,30.059,1822345,0
2012-07-26,30.393,30.664,30.094,30.594,1606486,0
2012-07-27,30.752,31.495,30.7,31.397,2340425,0
2012-07-30,31.433,31.81,31.128,31.756,1839831,0
2012-07-31,31.923,31.984,31.266,31.328,1340576,0
2012-08-01,31.626,31.633,31.179,31.206,1315359,0
2012-08-02,31.179,31.241,30.62,30.927,1526608,0
2012-08-03,31.414,31.756,31.136,31.548,1388274,0
2012-08-06,31.689,32.038,31.572,31.887,1677537,0
2012-08-07,32.159,32.354,31.958,32.187,1496877,0
2012-08-08,32.203,32.421,32.011,32.395,1182402,0
2012-08-09,32.412,33.507,32.299,32.683,1886918,0
2012-08-10,32.693,32.884,31.994,32.851,1317558,0
2012-08-13,33.04,33.141,32.544,32.868,1135163,0
2012-08-14,33.032,33.216,32.781,32.918,919175,0
2012-08-15,32.893,33.234,32.817,32.993,1243650,0
2012-08-16,33.04,33.507,32.937,33.445,1596835,0
2012-08-17,33.5,33.759,33.207,33.445,1229484,0
2012-08-20,33.507,33.507,33.032,33.342,1349861,0
2012-08-21,33.5,33.515,33.086,33.229,862425,0
2012-08-22,33.268,33.268,32.901,33.018,710776,0
2012-08-23,32.928,33.001,32.484,32.615,1068503,0
2012-08-24,32.421,32.79,32.326,32.79,1741871,0
2012-08-27,32.956,33.234,32.851,32.947,1219010,0
2012-08-28,32.826,33.001,32.606,32.798,1368025,0
2012-08-29,32.736,33.01,32.587,32.798,1380981,0
2012-08-30,32.762,32.875,32.379,32.709,1348104,0
2012-08-31,32.928,33.121,32.683,32.807,857636,0
2012-09-04,32.781,32.826,32.212,32.536,1443771,0
2012-09-05,32.448,32.569,32.142,32.474,906164,0
2012-09-06,32.651,33.366,32.651,33.193,1312812,0
2012-09-07,33.315,33.672,32.875,32.918,982645,0
2012-09-10,32.807,33.252,32.651,33.105,1388320,0
2012-09-11,33.297,33.751,32.851,33.725,1476667,0
2012-09-12,33.84,34.093,33.566,33.986,1861407,0
2012-09-13,34.022,34.284,33.698,34.172,1159247,0
2012-09-14,34.257,34.967,34.093,34.95,1966561,0
2012-09-17,34.022,34.372,33.873,34.076,2070407,0
2012-09-18,34.172,34.311,33.768,33.821,856580,0
2012-09-19,33.243,33.672,32.851,33.585,1108367,0
2012-09-20,33.566,33.672,33.148,33.408,1197912,0
2012-09-21,33.524,33.742,33.185,33.243,1145868,0
2012-09-24,33.224,33.613,33.086,33.324,1035373,0
2012-09-25,33.268,33.324,32.798,32.826,1108363,0
2012-09-26,33.067,33.2,32.551,32.633,1043615,0
2012-09-27,32.798,32.974,32.633,32.928,907653,0
2012-09-28,32.901,33.481,32.772,33.379,1374476,0
2012-10-01,33.351,33.366,32.908,33.157,1870319,0
2012-10-02,33.175,33.399,33.032,33.057,1618032,0
2012-10-03,33.185,33.307,32.536,32.717,1317693,0
2012-10-04,32.947,33.234,32.615,32.762,1263913,0
2012-10-05,32.918,33.193,32.807,33.025,1219534,0
2012-10-08,33.018,33.464,32.966,33.427,786239,0
2012-10-09,33.445,33.548,32.772,32.86,1016347,0
2012-10-10,32.851,32.991,32.551,32.642,981962,0
2012-10-11,32.966,33.261,32.807,33.067,914813,0
2012-10-12,33.2,34.459,33.114,34.372,2886189,0
2012-10-15,33.342,33.524,32.893,33.018,4330684,0
2012-10-16,33.566,33.751,33.175,33.566,2012143,0
2012-10-17,33.751,34.45,33.455,34.076,2024241,0
2012-10-18,34.224,34.372,33.864,34.153,1612004,0
2012-10-19,34.207,34.522,33.532,34.153,4069248,0
2012-10-22,34.389,34.95,33.025,33.575,4487335,0
2012-10-23,33.334,33.455,32.151,32.168,2936323,0
2012-10-24,32.212,32.633,31.958,32.23,1805091,0
2012-10-25,32.551,32.744,31.958,31.984,1883169,0
2012-10-26,32.133,32.196,31.609,31.792,2506150,0
2012-10-31,32.55,32.717,31.747,31.792,2438020,0
2012-11-01,32.543,32.543,31.679,32.092,2963519,0
2012-11-02,32.358,32.437,31.333,31.429,2381577,0
2012-11-05,31.615,32.098,31.562,31.95,1586875,0
2012-11-06,33.18,34.149,32.463,33.381,8212566,0
2012-11-07,33.136,33.24,32.642,32.87,1928086,0
2012-11-08,32.709,33.198,32.622,32.903,1945369,0
2012-11-09,32.709,33.294,32.709,32.877,1334944,0
2012-11-12,33.053,33.231,32.517,32.642,1094025,0
2012-11-13,32.676,33.136,32.642,32.669,1158517,0
2012-11-14,32.669,32.886,32.127,32.225,1228270,0
2012-11-15,32.154,32.474,31.864,32.099,1316511,0
2012-11-16,32.109,32.632,31.907,32.2,1201325,0
2012-11-19,32.799,33.258,32.482,33.034,1292322,0
2012-11-20,32.94,33.11,32.605,32.911,1572835,0
2012-11-21,33.071,33.34,32.862,33.285,1248819,0
2012-11-23,33.481,33.787,33.34,33.787,603852,0
2012-11-26,33.787,33.999,33.657,33.852,803743,0
2012-11-27,33.884,34.187,33.761,33.834,1136039,0
2012-11-28,33.566,34.064,33.566,34.045,1060564,0
2012-11-29,34.114,34.328,33.638,34.098,1105574,0
2012-11-30,34.187,34.459,33.816,33.975,1889312,0
2012-12-03,34.098,34.355,33.171,33.304,1518011,0
2012-12-04,33.285,33.406,32.375,32.969,1811686,0
2012-12-05,32.818,32.94,32.358,32.683,2102522,0
2012-12-06,32.693,32.978,32.676,32.877,1146935,0
2012-12-07,32.911,33.126,32.472,33.091,1237069,0
2012-12-10,33.11,33.24,32.727,33.213,1145350,0
2012-12-11,33.313,33.884,32.969,33.575,1378497,0
2012-12-12,33.629,33.779,33.285,33.365,1729969,0
2012-12-13,33.11,33.454,32.718,32.862,1144383,0
2012-12-14,32.886,32.955,32.535,32.66,1389031,0
2012-12-17,32.632,32.835,32.296,32.463,1881906,0
2012-12-18,32.614,32.778,32.375,32.439,2145616,0
2012-12-19,32.576,32.745,32.287,32.305,1949163,0
2012-12-20,32.341,32.541,31.916,32.331,1441539,0
2012-12-21,32.092,32.216,31.774,31.837,2780592,0
2012-12-24,32.066,32.576,31.475,31.706,777749,0
2012-12-26,31.651,31.774,31.156,31.261,1450540,0
2012-12-27,31.316,31.484,30.839,31.41,1338860,0
2012-12-28,31.369,31.448,30.97,31.192,2038016,0
2012-12-31,31.094,31.728,30.953,31.713,1213253,0
2013-01-02,32.127,32.137,31.182,31.641,2785833,0
2013-01-03,31.51,31.959,31.361,31.907,2570908,0
2013-01-04,32.049,32.191,31.488,31.569,2523160,0
2013-01-07,31.562,31.579,30.918,31.227,2686156,0
2013-01-08,31.147,31.352,30.928,31.253,3343348,0
2013-01-09,31.448,31.817,31.333,31.518,1956466,0
2013-01-10,31.784,32.995,31.518,32.745,6291612,0
2013-01-11,32.827,32.827,32.163,32.586,3061458,0
2013-01-14,32.535,32.586,31.761,32.296,2027434,0
2013-01-15,32.35,32.94,32.146,32.87,2256056,0
2013-01-16,32.87,33.463,32.683,33.19,2312982,0
2013-01-17,33.463,33.834,33.222,33.514,1977578,0
2013-01-18,33.7,34.54,33.532,34.459,3597057,0
2013-01-22,34.531,34.54,34.178,34.337,1856651,0
2013-01-23,34.362,34.45,33.566,33.674,2683755,0
2013-01-24,33.744,34.213,33.718,33.966,2121229,0
2013-01-25,33.053,33.265,32.331,32.959,8288675,0
2013-01-28,32.921,32.921,32.693,32.702,3443505,0
2013-01-29,32.669,32.921,32.509,32.877,1254315,0
2013-01-30,32.995,33.091,32.835,32.896,2888144,0
2013-01-31,32.87,33.062,32.709,33.013,1980636,0
2013-02-01,33.294,33.321,32.877,33.258,1760743,0
2013-02-04,33.062,33.232,32.903,33.062,1561185,0
2013-02-05,33.331,33.621,33.258,33.471,1194822,0
2013-02-06,33.388,33.815,33.321,33.718,1705458,0
2013-02-07,34.442,34.442,33.49,34.205,2045447,0
2013-02-08,34.328,35.193,34.238,35.193,2998864,0
2013-02-11,35.369,35.448,34.801,35.06,3746041,0
2013-02-12,35.151,35.353,35.051,35.237,2497865,0
2013-02-13,35.573,35.821,35.269,35.706,2650478,0
2013-02-14,35.537,36.173,35.528,36.112,2447433,0
2013-02-15,36.208,36.217,35.714,35.804,2179161,0
2013-02-19,35.98,36.157,35.615,36.141,1980453,0
2013-02-20,36.253,36.711,36.057,36.325,1616007,0
2013-02-21,36.766,36.766,35.996,36.325,1856210,0
2013-02-22,36.527,36.643,36.085,36.335,1318677,0
2013-02-25,36.509,36.652,35.414,35.432,2721244,0
2013-02-26,35.458,35.706,35.325,35.379,1653344,0
2013-02-27,35.343,35.88,35.325,35.794,1715195,0
2013-02-28,35.714,35.934,35.334,35.353,1691868,0
2013-03-01,35.423,35.714,35.228,35.432,2439175,0
2013-03-04,35.343,35.643,35.343,35.404,1622644,0
2013-03-05,35.591,36.071,35.588,35.953,1167730,0
2013-03-06,36.075,36.588,35.953,36.173,1883819,0
2013-03-07,36.141,36.634,36.121,36.271,1053092,0
2013-03-08,36.482,36.88,36.281,36.809,881508,0
2013-03-11,36.817,37.348,36.552,37.348,1651713,0
2013-03-12,37.144,37.295,36.827,37.234,1141473,0
2013-03-13,36.702,37.085,36.482,36.933,1355735,0
2013-03-14,37.102,37.384,36.906,37.303,1030439,0
2013-03-15,37.136,37.694,37.136,37.438,1439787,0
2013-03-18,37.16,37.428,36.924,37.295,721322,0
2013-03-19,37.462,37.499,36.72,36.951,1089775,0
2013-03-20,37.119,37.438,37.119,37.313,826782,0
2013-03-21,37.269,38.056,37.119,37.887,1304608,0
2013-03-22,37.92,38.797,37.798,38.725,2048786,0
2013-03-25,38.841,38.991,38.331,38.577,1557840,0
2013-03-26,38.55,38.74,38.381,38.717,1115463,0
2013-03-27,38.629,38.825,38.474,38.577,747568,0
2013-03-28,38.709,38.866,38.525,38.816,1124097,0
2013-04-01,38.866,38.894,38.348,38.478,1116717,0
2013-04-02,38.418,38.541,38.163,38.331,1139524,0
2013-04-03,38.372,38.525,37.913,38.011,1691459,0
2013-04-04,38.162,38.594,37.967,38.389,1171373,0
2013-04-05,37.871,38.284,37.604,38.276,2062853,0
2013-04-08,38.276,38.331,38.015,38.208,1273256,0
2013-04-09,38.208,38.876,38.056,38.788,973865,0
2013-04-10,38.894,39.528,38.692,39.496,1930796,0
2013-04-11,39.601,40.229,39.503,39.805,1649054,0
2013-04-12,39.601,39.838,39.161,39.671,807332,0
2013-04-15,39.444,39.778,38.585,38.692,950873,0
2013-04-16,38.684,39.203,38.684,39.161,819238,0
2013-04-17,39.151,39.21,38.284,38.639,1302776,0
2013-04-18,38.609,39.371,38.389,39.169,1524368,0
2013-04-19,39.185,39.857,38.913,39.769,1577808,0
2013-04-22,40.971,42.808,40.513,41.121,5886861,0
2013-04-23,41.455,42.219,41.041,42.19,2116968,0
2013-04-24,41.96,42.136,41.262,41.764,2455441,0
2013-04-25,41.889,42.755,41.746,42.19,1460790,0
2013-04-26,42.232,42.349,41.754,41.754,1529287,0
2013-04-29,41.891,42.479,41.782,42.452,1480242,0
2013-04-30,42.495,42.522,42.058,42.202,1447507,0
2013-05-01,42.319,42.531,41.576,41.914,1529161,0
2013-05-02,41.914,42.361,41.623,41.703,1391903,0
2013-05-03,41.855,42.219,41.839,42.067,1184236,0
2013-05-06,42.236,42.264,41.73,42.007,1367841,0
2013-05-07,41.897,42.336,41.873,42.282,1779817,0
2013-05-08,42.282,42.512,42.228,42.407,1256299,0
2013-05-09,42.495,42.664,42.245,42.397,1184794,0
2013-05-10,42.21,42.683,42.202,42.328,1384927,0
2013-05-13,42.301,42.532,42.067,42.282,1378304,0
2013-05-14,42.219,42.435,41.882,42.328,2104806,0
2013-05-15,42.361,42.567,42.202,42.417,1606923,0
2013-05-16,42.435,42.655,41.999,42.058,1189824,0
2013-05-17,42.202,42.709,42.168,42.683,1046724,0
2013-05-20,42.709,42.735,42.397,42.495,825940,0
2013-05-21,42.674,43.405,42.575,43.175,1899345,0
2013-05-22,43.12,43.628,42.139,42.301,1682849,0
2013-05-23,41.924,42.058,41.426,41.849,1519464,0
2013-05-24,41.48,42.479,41.311,42.015,1481640,0
2013-05-28,42.435,42.764,41.547,41.623,1041966,0
2013-05-29,41.383,41.594,39.396,39.592,4986766,0
2013-05-30,39.546,40.198,39.458,39.94,1391734,0
2013-05-31,39.607,40.11,39.589,39.626,1469454,0
2013-06-03,40.063,40.073,39.291,39.922,1197675,0
2013-06-04,39.894,40.073,39.324,39.789,1842481,0
2013-06-05,39.6,39.761,39.253,39.291,728773,0
2013-06-06,39.351,39.432,38.718,39.359,1382352,0
2013-06-07,39.468,40.125,39.316,40.09,1091688,0
2013-06-10,40.081,40.198,39.654,39.725,1327214,0
2013-06-11,39.485,39.965,38.994,39.822,1351437,0
2013-06-12,40.001,40.081,39.022,39.03,1078628,0
2013-06-13,39.101,39.592,38.958,39.485,898934,0
2013-06-14,39.546,39.77,39.2,39.282,891371,0
2013-06-17,39.413,40.01,39.302,39.476,1120609,0
2013-06-18,39.537,39.973,39.523,39.863,762218,0
2013-06-19,39.715,40.384,39.715,39.983,1361071,0
2013-06-20,39.6,39.688,38.958,39.03,1254266,0
2013-06-21,39.324,39.68,39.066,39.502,2122724,0
2013-06-24,39.351,39.386,38.92,39.066,1067378,0
2013-06-25,39.244,39.431,38.877,39.182,1387370,0
2013-06-26,39.6,39.725,39.022,39.316,1314481,0
2013-06-27,39.423,39.859,39.341,39.761,867032,0
2013-06-28,39.814,40.304,39.518,39.94,1519197,0
2013-07-01,40.047,40.767,39.885,40.741,1507574,0
2013-07-02,40.624,41.053,40.544,40.901,1430262,0
2013-07-03,40.804,41.159,40.653,41.009,580433,0
2013-07-05,41.348,41.535,40.84,41.527,604272,0
2013-07-08,41.603,42.058,41.559,41.613,1418188,0
2013-07-09,41.924,42.361,41.746,42.077,1132244,0
2013-07-10,41.924,42.077,41.461,41.829,1328428,0
2013-07-11,42.37,42.407,41.641,42.121,1196083,0
2013-07-12,42.121,42.54,42.121,42.442,944191,0
2013-07-15,42.567,42.621,42.085,42.272,1023914,0
2013-07-16,42.236,42.361,41.791,42.015,1469033,0
2013-07-17,40.981,41.576,40.644,41.009,2221877,0
2013-07-18,41.159,41.471,41.035,41.408,1626059,0
2013-07-19,41.221,41.39,40.403,40.427,2720782,0
2013-07-22,40.198,42.735,40.001,41.754,4234920,0
2013-07-23,42.745,43.075,42.435,42.611,3761791,0
2013-07-24,42.512,42.701,41.729,41.981,1821049,0
2013-07-25,41.873,42.202,41.791,41.962,1026408,0
2013-07-26,41.729,42.067,41.669,41.942,687713,0
2013-07-29,41.801,42.094,41.664,42.007,1847699,0
2013-07-30,42.105,42.203,41.394,41.694,1397214,0
2013-07-31,41.889,41.896,41.287,41.333,896797,0
2013-08-01,41.403,42.284,41.333,42.195,1764015,0
2013-08-02,42.203,42.381,42.007,42.22,976001,0
2013-08-05,42.051,42.239,41.971,42.051,685841,0
2013-08-06,41.942,42.113,41.297,41.564,1356359,0
2013-08-07,41.351,41.532,41.07,41.268,792921,0
2013-08-08,41.547,41.697,41.394,41.628,701821,0
2013-08-09,41.609,41.643,41.207,41.297,1153206,0
2013-08-12,40.954,41.523,40.55,40.747,2843497,0
2013-08-13,41.556,41.556,40.577,41.054,906033,0
2013-08-14,40.981,41.153,40.703,40.837,530967,0
2013-08-15,40.621,40.729,40.218,40.47,767947,0
2013-08-16,40.524,40.669,40.253,40.341,1463410,0
2013-08-19,40.371,40.686,40.191,40.336,1244641,0
2013-08-20,40.317,40.669,40.317,40.507,748572,0
2013-08-21,40.423,40.55,40.201,40.218,763273,0
2013-08-22,40.317,40.973,40.156,40.669,500729,0
2013-08-23,40.813,41.466,40.524,41.43,921555,0
2013-08-26,42.78,42.78,41.59,41.684,1702609,0
2013-08-27,41.394,41.475,40.918,40.937,884228,0
2013-08-28,40.937,41.078,40.729,41.009,758647,0
2013-08-29,40.822,41.273,40.793,41.001,1055522,0
2013-08-30,41.054,41.078,40.569,40.954,1153242,0
2013-09-03,41.323,41.628,41.098,41.582,1394648,0
2013-09-04,41.606,42.068,41.501,41.991,1657648,0
2013-09-05,42.105,42.762,41.991,42.732,1818970,0
2013-09-06,42.679,43.613,42.544,43.12,1791028,0
2013-09-09,43.093,43.345,43.084,43.274,1518352,0
2013-09-10,43.345,43.732,42.16,42.381,2898945,0
2013-09-11,42.275,42.645,42.22,42.372,1312546,0
2013-09-12,42.266,42.371,41.74,41.776,1477978,0
2013-09-13,41.863,42.131,41.539,42.067,1224904,0
2013-09-16,42.591,42.814,42.33,42.581,962599,0
2013-09-17,42.581,43.066,42.581,42.914,764775,0
2013-09-18,42.934,43.848,42.732,43.732,3162157,0
2013-09-19,43.784,44.431,43.739,44.299,1065156,0
2013-09-20,44.299,44.701,43.804,43.84,1707028,0
2013-09-23,43.875,43.946,43.265,43.594,1555377,0
2013-09-24,43.623,43.964,43.427,43.498,1174899,0
2013-09-25,43.488,43.66,42.789,43.038,1281217,0
2013-09-26,43.093,43.45,42.591,42.832,1037927,0
2013-09-27,42.503,42.777,42.342,42.567,1079999,0
2013-09-30,42.33,42.483,42.077,42.355,1212687,0
2013-10-01,42.275,42.934,42.212,42.788,1188373,0
2013-10-02,42.544,42.599,42.007,42.536,1080951,0
2013-10-03,42.33,42.627,41.942,42.203,1143870,0
2013-10-04,42.142,42.641,42.068,42.613,895360,0
2013-10-07,42.33,42.517,41.736,41.896,1070989,0
2013-10-08,41.896,41.913,41.088,41.268,1727393,0
2013-10-09,41.42,41.532,41.197,41.323,986511,0
2013-10-10,41.648,41.913,41.514,41.6,894582,0
2013-10-11,41.439,42.077,41.439,41.981,1107152,0
2013-10-14,41.676,41.942,41.532,41.799,2001401,0
2013-10-15,41.628,41.837,41.126,41.323,1800517,0
2013-10-16,42.475,42.715,40.828,41.42,4361043,0
2013-10-17,41.108,42.095,41.108,42.077,1668298,0
2013-10-18,42.23,42.54,41.847,42.446,2121815,0
2013-10-21,43.964,46.436,43.766,44.675,5938204,0
2013-10-22,45.021,45.063,44.612,44.921,3543754,0
2013-10-23,44.916,45.276,44.146,44.991,2827983,0
2013-10-24,45.086,45.869,45.058,45.437,1107378,0
2013-10-25,45.833,47.192,45.581,46.769,3336931,0
2013-10-28,46.832,47.145,46.58,46.84,2039420,0
2013-10-29,47.118,48.232,46.966,47.963,2458040,0
2013-10-30,47.963,48.317,47.049,47.302,1796520,0
2013-10-31,47.203,47.746,46.759,46.759,1558089,0
2013-11-01,46.788,47.429,46.497,46.931,1054453,0
2013-11-04,47.102,47.537,46.803,47.294,1772222,0
2013-11-05,46.886,47.312,46.633,47.157,955484,0
2013-11-06,47.41,47.41,46.994,47.338,1283989,0
2013-11-07,46.803,47.221,45.646,45.806,2032944,0
2013-11-08,45.799,46.152,45.418,45.699,3005838,0
2013-11-11,45.727,46.713,45.727,46.397,1616585,0
2013-11-12,46.307,46.514,45.918,46.397,993546,0
2013-11-13,46.279,47.936,46.161,47.936,2866951,0
2013-11-14,47.754,47.982,47.455,47.741,1010782,0
2013-11-15,47.638,47.954,47.285,47.736,1049702,0
2013-11-18,47.845,47.917,47.093,47.148,912960,0
2013-11-19,47.203,47.285,46.732,46.877,942665,0
2013-11-20,46.967,47.203,46.832,46.985,1070532,0
2013-11-21,47.211,47.302,46.704,47.166,981329,0
2013-11-22,46.877,47.908,46.623,47.87,1469119,0
2013-11-25,47.982,48.761,47.447,48.515,2001647,0
2013-11-26,48.635,48.804,48.317,48.658,1454318,0
2013-11-27,48.608,48.949,48.244,48.751,1121942,0
2013-11-29,48.643,48.985,48.626,48.724,376250,0
2013-12-02,48.868,49.013,48.472,48.578,1284873,0
2013-12-03,48.343,48.742,47.484,47.954,1576153,0
2013-12-04,47.682,47.87,46.179,47.14,4552438,0
2013-12-05,47.175,47.601,46.541,47.41,3053823,0
2013-12-06,47.774,47.908,46.803,46.858,2096973,0
2013-12-09,46.858,47.474,46.642,47.447,1645084,0
2013-12-10,47.32,47.7,47.14,47.302,1075882,0
2013-12-11,47.338,47.455,46.677,46.722,992706,0
2013-12-12,46.55,46.941,46.505,46.605,1036114,0
2013-12-13,46.578,47.175,46.505,46.858,660881,0
2013-12-16,46.858,47.085,46.27,46.45,873738,0
2013-12-17,46.243,46.722,46.17,46.65,939780,0
2013-12-18,46.803,47.511,46.288,47.484,1408698,0
2013-12-19,47.166,47.954,47.166,47.32,1836289,0
2013-12-20,45.466,47.726,45.466,47.521,1668609,0
2013-12-23,47.89,48.181,47.601,48.127,1751787,0
2013-12-24,48.281,48.658,48.165,48.389,496257,0
2013-12-26,48.397,49.104,48.157,49.031,1178056,0
2013-12-27,48.896,49.385,48.886,49.249,1301109,0
2013-12-30,49.273,49.829,49.241,49.763,985967,0
2013-12-31,49.935,49.935,49.511,49.801,858106,0
2014-01-02,49.694,49.954,49.395,49.411,2569456,0
2014-01-03,46.713,49.339,46.713,48.985,937327,0
2014-01-06,49.088,49.223,48.568,48.643,994031,0
2014-01-07,49.157,49.166,48.433,48.687,1614704,0
2014-01-08,48.687,48.787,48.263,48.635,1155080,0
2014-01-09,48.643,48.787,47.673,47.963,1933271,0
2014-01-10,47.954,48.37,47.691,48.018,1784925,0
2014-01-13,47.801,48.147,47.166,47.302,1380089,0
2014-01-14,47.474,47.563,46.994,47.357,1360205,0
2014-01-15,47.312,47.439,47.049,47.32,810093,0
2014-01-16,47.059,47.53,46.949,47.392,1024295,0
2014-01-17,47.294,47.647,46.895,47.076,958793,0
2014-01-21,47.265,47.511,46.605,46.905,1011484,0
2014-01-22,46.832,47.492,46.66,47.41,932502,0
2014-01-23,47.392,47.392,46.583,46.949,1008972,0
2014-01-24,46.279,46.642,46.144,46.415,1682261,0
2014-01-27,46.415,46.812,46.052,46.262,1322955,0
2014-01-28,46.307,47.175,46.1,47.049,2104714,0
2014-01-29,46.541,46.75,45.727,46.007,1480386,0
2014-01-30,46.17,46.488,46.016,46.387,1187006,0
2014-01-31,44.483,44.984,43.542,44.82,5234938,0
2014-02-03,43.321,45.004,43.321,43.87,2536008,0
2014-02-04,44.068,44.863,43.806,44.416,1799380,0
2014-02-05,44.262,44.82,44.051,44.492,1881200,0
2014-02-06,44.745,45.562,44.691,45.313,2297440,0
2014-02-07,45.548,45.886,45.091,45.702,1945751,0
2014-02-10,46.425,48.978,45.702,47.776,6790195,0
2014-02-11,47.976,47.976,47.208,47.785,2032994,0
2014-02-12,47.511,47.766,47.318,47.401,2481699,0
2014-02-13,47.318,48.386,47.127,48.286,1259009,0
2014-02-14,48.304,48.386,47.865,48.192,922028,0
2014-02-18,48.184,48.349,47.738,48.324,2078090,0
2014-02-19,48.084,49.169,47.893,49.151,2478844,0
2014-02-20,49.306,49.692,49.1,49.518,1804774,0
2014-02-21,49.536,49.848,49.453,49.546,1378634,0
2014-02-24,49.864,50.202,49.646,49.707,2244339,0
2014-02-25,49.781,50.055,49.641,49.892,1073986,0
2014-02-26,49.707,50.411,49.626,50.221,1378264,0
2014-02-27,50.147,50.349,49.933,50.212,1405617,0
2014-02-28,49.994,50.713,49.707,50.33,1498803,0
2014-03-03,50.036,50.256,49.691,49.864,843280,0
2014-03-04,50.266,50.713,49.994,50.147,1366041,0
2014-03-05,50.019,50.161,49.7,50.028,1170033,0
2014-03-06,50.165,50.474,50.011,50.256,949528,0
2014-03-07,50.366,50.731,49.935,49.975,1060539,0
2014-03-10,50.002,50.092,49.717,50.036,691848,0
2014-03-11,49.882,49.985,49.646,49.727,1343903,0
2014-03-12,49.416,49.892,49.124,49.801,1406661,0
2014-03-13,50.011,50.357,49.527,49.855,1596829,0
2014-03-14,49.838,50.311,49.727,49.872,1091738,0
2014-03-17,50.011,50.639,50.011,50.147,1288860,0
2014-03-18,50.12,50.63,50.002,50.238,926887,0
2014-03-19,50.376,50.519,49.586,49.945,957273,0
2014-03-20,49.762,50.247,49.7,50.12,885881,0
2014-03-21,50.513,50.648,49.882,50.366,2828297,0
2014-03-24,50.283,50.466,49.909,50.139,1238603,0
2014-03-25,50.32,50.385,49.59,49.809,1445685,0
2014-03-26,50.028,50.513,49.626,49.7,1075593,0
2014-03-27,49.838,49.855,49.288,49.737,1022697,0
2014-03-28,50.036,50.794,49.985,50.349,963524,0
2014-03-31,50.513,50.871,50.402,50.749,825131,0
2014-04-01,50.988,51.515,50.978,51.453,1331044,0
2014-04-02,51.425,51.753,51.196,51.359,1317626,0
2014-04-03,51.289,51.471,50.731,50.886,975740,0
2014-04-04,50.457,50.951,49.926,50.173,1416021,0
2014-04-07,50.036,50.165,49.554,49.746,1281400,0
2014-04-08,49.746,50.266,49.746,49.781,1376049,0
2014-04-09,49.926,50.42,49.872,50.266,927699,0
2014-04-10,50.202,50.339,49.481,49.546,1236353,0
2014-04-11,49.218,49.563,48.869,48.935,1138499,0
2014-04-14,50.339,50.339,48.642,48.951,1159886,0
2014-04-15,48.926,49.336,48.278,48.797,1433359,0
2014-04-16,48.97,49.288,48.906,49.133,907557,0
2014-04-17,49.189,50.23,49.016,49.829,2191759,0
2014-04-21,51.349,51.927,49.518,50.784,1713721,0
2014-04-22,51.068,51.078,50.425,50.457,1049526,0
2014-04-23,50.558,50.713,49.892,50.221,2118467,0
2014-04-24,50.247,50.539,49.955,50.139,977369,0
2014-04-25,50.102,50.385,49.915,49.926,873204,0
2014-04-28,50.173,51.04,49.945,50.813,1859541,0
2014-04-29,50.887,51.032,50.529,50.74,951887,0
2014-04-30,50.694,50.887,50.251,50.813,1257906,0
2014-05-01,50.703,51.435,50.703,51.181,774276,0
2014-05-02,51.4,51.595,51.207,51.283,623184,0
2014-05-05,51.032,51.181,50.685,51.051,916514,0
2014-05-06,51.042,51.457,50.904,50.932,831596,0
2014-05-07,50.887,51.244,50.638,50.895,1049198,0
2014-05-08,50.833,51.171,50.583,50.823,819210,0
2014-05-09,50.74,51.088,50.583,50.961,650298,0
2014-05-12,51.154,51.543,50.97,51.117,1068349,0
2014-05-13,51.061,51.273,50.803,51.032,859817,0
2014-05-14,50.823,51.098,50.491,50.529,648327,0
2014-05-15,50.556,50.575,49.268,49.693,1711056,0
2014-05-16,49.562,49.992,49.275,49.831,701427,0
2014-05-19,49.526,49.968,49.442,49.535,863375,0
2014-05-20,49.406,49.517,48.864,49.048,638361,0
2014-05-21,49.129,49.489,48.9,49.38,675695,0
2014-05-22,49.333,49.617,49.275,49.38,723153,0
2014-05-23,49.275,49.545,49.195,49.517,1055397,0
2014-05-27,49.562,49.562,48.883,49.224,1402689,0
2014-05-28,49.204,49.342,48.781,49.095,1019850,0
2014-05-29,49.02,49.214,48.754,49.057,1002352,0
2014-05-30,49.166,49.507,49.076,49.38,1137564,0
2014-06-02,49.251,49.371,47.888,47.982,1690201,0
2014-06-03,47.972,48.026,47.111,47.337,2392202,0
2014-06-04,47.218,47.935,46.968,47.898,1434989,0
2014-06-05,48.081,48.267,47.658,48.228,991307,0
2014-06-06,48.182,48.257,47.888,47.992,1026318,0
2014-06-09,48.175,48.955,48.01,48.808,1549138,0
2014-06-10,48.635,48.873,48.412,48.817,1518494,0
2014-06-11,48.764,48.799,48.46,48.652,1246787,0
2014-06-12,48.568,48.635,48.139,48.238,1336765,0
2014-06-13,48.402,48.48,48.057,48.175,769660,0
2014-06-16,47.963,48.323,47.825,48.002,916903,0
2014-06-17,47.898,48.238,47.77,48.19,765010,0
2014-06-18,48.267,48.267,47.935,48.168,1159484,0
2014-06-19,48.208,48.48,47.784,48.218,1011057,0
2014-06-20,48.441,48.532,48.062,48.412,1509609,0
2014-06-23,48.532,49.526,48.509,49.442,1783312,0
2014-06-24,49.224,49.59,49.076,49.224,996001,0
2014-06-25,48.79,49.499,48.532,48.781,1000295,0
2014-06-26,48.781,48.817,48.044,48.598,694189,0
2014-06-27,48.402,49.002,48.402,48.964,647506,0
2014-06-30,48.992,49.424,48.48,48.781,743303,0
2014-07-01,48.835,49.693,48.754,49.489,1056112,0
2014-07-02,49.389,49.665,49.185,49.333,839997,0
2014-07-03,49.362,49.917,49.362,49.763,552345,0
2014-07-07,49.432,49.655,49.233,49.268,828146,0
2014-07-08,49.112,49.526,49.029,49.268,1291143,0
2014-07-09,49.323,50.063,49.323,49.755,1105060,0
2014-07-10,49.166,49.811,49.166,49.406,1258042,0
2014-07-11,49.471,50.279,49.38,50.014,1022256,0
2014-07-14,50.197,50.566,49.728,49.802,1326688,0
2014-07-15,49.693,49.921,49.224,49.224,1420640,0
2014-07-16,49.233,49.371,48.257,48.323,2078712,0
2014-07-17,47.651,48.725,47.504,48.66,2799378,0
2014-07-18,48.688,49.066,48.48,48.929,1122884,0
2014-07-21,48.052,48.267,47.172,47.614,3333014,0
2014-07-22,48.9,48.9,46.942,47.494,2489200,0
2014-07-23,47.346,47.963,47.025,47.053,1465627,0
2014-07-24,47.034,47.651,47.015,47.632,1067406,0
2014-07-25,47.547,47.677,47.255,47.318,1572421,0
2014-07-28,47.255,47.523,46.942,47.025,1763804,0
2014-07-29,46.896,47.172,46.178,46.611,1380970,0
2014-07-30,46.805,47.158,46.453,47.009,911704,0
2014-07-31,46.723,47.092,46.25,46.324,892935,0
2014-08-01,46.277,46.324,45.778,45.998,1085493,0
2014-08-04,46.073,46.277,45.924,46.097,864104,0
2014-08-05,46.128,46.657,45.924,46.416,1374060,0
2014-08-06,46.368,46.789,46.212,46.62,1098585,0
2014-08-07,47,47,45.989,46.073,813468,0
2014-08-08,46.138,46.967,46.138,46.741,1077454,0
2014-08-11,46.814,47.158,46.814,46.89,902197,0
2014-08-12,46.954,47.158,46.508,46.601,505417,0
2014-08-13,46.593,47,44.525,46.666,793015,0
2014-08-14,46.741,47.437,46.741,47.306,887795,0
2014-08-15,47.492,47.696,46.824,47.102,565741,0
2014-08-18,47.454,47.915,47.417,47.844,862959,0
2014-08-19,47.817,48.218,47.817,48.133,802190,0
2014-08-20,47.751,48.542,47.751,48.354,879146,0
2014-08-21,48.495,48.874,48.409,48.781,1013816,0
2014-08-22,47.771,49.141,47.771,48.659,747871,0
2014-08-25,49.106,49.137,48.706,48.884,645908,0
2014-08-26,48.808,48.884,48.133,48.438,1259128,0
2014-08-27,48.596,48.817,48.203,48.467,964561,0
2014-08-28,48.262,48.566,48.004,48.337,569809,0
2014-08-29,48.409,48.911,48.262,48.832,854398,0
2014-09-02,48.901,49.169,48.669,48.84,822743,0
2014-09-03,49.031,49.395,48.939,49.395,1088432,0
2014-09-04,49.255,50.005,49.255,49.939,1248839,0
2014-09-05,49.755,50.181,49.681,50.098,835774,0
2014-09-08,50.041,50.311,49.939,50.079,675835,0
2014-09-09,50.107,50.181,49.681,49.771,1350232,0
2014-09-10,49.857,49.921,49.653,49.821,656798,0
2014-09-11,49.717,50.126,49.717,49.979,970565,0
2014-09-12,49.969,50.126,49.699,49.771,892563,0
2014-09-15,49.84,49.874,49.596,49.653,688032,0
2014-09-16,49.579,49.811,49.496,49.56,809025,0
2014-09-17,49.523,50.107,49.385,49.865,869988,0
2014-09-18,50.041,50.07,49.681,49.998,438485,0
2014-09-19,50.228,50.644,49.969,50.191,1393615,0
2014-09-22,50.191,50.381,49.496,49.532,770759,0
2014-09-23,49.447,49.588,49.031,49.098,537929,0
2014-09-24,49.089,51.729,49.022,50.961,3086957,0
2014-09-25,50.932,51.348,50.377,50.683,1065571,0
2014-09-26,50.635,51.571,50.635,51.315,1042141,0
2014-09-29,50.822,51.257,50.728,51.052,874434,0
2014-09-30,51.052,51.367,50.765,51.003,1031282,0
2014-10-01,51.043,51.348,50.607,50.868,1655311,0
2014-10-02,50.802,51.324,50.577,51.247,797748,0
2014-10-03,51.534,51.991,51.367,51.395,1006421,0
2014-10-06,51.553,52.018,50.904,51.099,1298689,0
2014-10-07,50.923,51.173,50.683,50.779,1355422,0
2014-10-08,50.822,51.571,50.683,51.491,867202,0
2014-10-09,51.481,51.895,50.832,50.868,806965,0
2014-10-10,50.822,51.462,50.553,51.007,1046746,0
2014-10-13,50.913,51.199,50.617,50.692,1205762,0
2014-10-14,50.923,51.472,50.728,50.85,1198320,0
2014-10-15,50.246,50.904,49.542,50.386,2140111,0
2014-10-16,50.107,50.377,48.911,50.274,1901062,0
2014-10-17,50.553,50.822,49.939,49.939,2369630,0
2014-10-20,49.979,53.01,49.959,52.407,3348873,0
2014-10-21,52.713,53.828,52.361,53.529,3101900,0
2014-10-22,53.788,53.846,52.704,52.776,1585673,0
2014-10-23,53.259,53.626,53.141,53.307,1271467,0
2014-10-24,53.455,53.674,53.168,53.421,772207,0
2014-10-27,53.196,53.537,53.019,53.149,1146187,0
2014-10-28,53.278,53.631,53.01,53.537,988498,0
2014-10-29,53.575,53.759,53.149,53.436,732120,0
2014-10-30,53.23,53.745,53.018,53.426,975646,0
2014-10-31,53.97,54.157,53.604,53.753,1188562,0
2014-11-03,53.903,53.903,53.398,53.857,860505,0
2014-11-04,53.781,54.128,53.436,53.595,793819,0
2014-11-05,53.811,54.081,53.475,54.052,679701,0
2014-11-06,54.184,54.577,53.857,54.306,1114592,0
2014-11-07,54.22,54.557,53.931,54.175,914026,0
2014-11-10,54.11,54.368,53.277,53.335,1577765,0
2014-11-11,53.503,53.624,52.801,52.95,1472512,0
2014-11-12,52.82,53.791,52.801,53.697,1158329,0
2014-11-13,52.418,52.418,50.595,51.37,4235157,0
2014-11-14,51.857,52.202,50.214,50.473,1955983,0
2014-11-17,52.68,53.47,52.25,52.67,2260539,0
2014-11-18,52.502,52.93,52.194,52.437,1181394,0
2014-11-19,52.427,52.745,52.25,52.446,919454,0
2014-11-20,52.325,52.95,52.278,52.801,1198217,0
2014-11-21,53.335,53.446,52.745,52.97,1364241,0
2014-11-24,53.345,53.475,52.464,52.94,1699147,0
2014-11-25,53.157,53.866,53.062,53.753,1315956,0
2014-11-26,53.875,54.483,53.388,54.325,1361509,0
2014-11-28,55.053,55.521,54.643,55.316,803259,0
2014-12-01,54.774,55.128,53.662,53.69,1514827,0
2014-12-02,53.662,54.211,53.527,53.69,1158416,0
2014-12-03,53.548,53.84,53.109,53.335,969184,0
2014-12-04,53.24,53.485,52.922,53.026,1837206,0
2014-12-05,53.185,53.801,52.93,53.475,1050408,0
2014-12-08,53.436,53.446,52.67,52.839,843108,0
2014-12-09,52.736,52.811,52.175,52.67,1598532,0
2014-12-10,52.68,53.099,51.848,51.903,1326368,0
2014-12-11,51.979,53.089,51.979,52.606,720253,0
2014-12-12,52.615,53.071,52.362,52.38,1016760,0
2014-12-15,52.736,53.296,51.951,52.512,1291045,0
2014-12-16,52.371,53.538,52.371,53.166,1986031,0
2014-12-17,53.465,54.062,53.08,53.604,1453278,0
2014-12-18,54.249,54.537,53.801,54.527,1151401,0
2014-12-19,54.157,54.259,50.849,51.044,5448678,0
2014-12-22,51.221,51.38,50.455,50.764,1704766,0
2014-12-23,51.289,52.38,50.979,51.591,2382025,0
2014-12-24,51.913,52.081,51.591,51.625,355124,0
2014-12-26,51.576,52.119,51.485,51.893,496372,0
2014-12-29,51.848,52.698,51.848,52.231,1327897,0
2014-12-30,52.129,52.315,51.37,51.423,1225194,0
2014-12-31,51.502,51.83,51.318,51.38,947172,0
2015-01-02,51.811,52.157,50.989,51.361,901341,0
2015-01-05,51.211,51.671,51.016,51.511,1131093,0
2015-01-06,51.754,51.932,50.826,50.839,972333,0
2015-01-07,51.016,51.418,49.914,51.081,2032904,0
2015-01-08,51.333,51.403,50.222,51.39,1920484,0
2015-01-09,51.37,51.671,49.643,49.727,1623553,0
2015-01-12,49.446,49.531,48.867,49.156,1918368,0
2015-01-13,49.035,49.691,48.044,48.503,1518035,0
2015-01-14,48.328,48.96,48.185,48.775,1571205,0
2015-01-15,48.97,49.017,48.371,48.548,1379343,0
2015-01-16,48.467,49.128,48.423,49.094,1136894,0
2015-01-20,48.699,49.335,48.111,48.661,2028609,0
2015-01-21,48.512,49.401,48.403,49.354,1266127,0
2015-01-22,49.772,50.483,49.296,50.306,2878705,0
2015-01-23,49.904,51.558,49.243,51.333,2775402,0
2015-01-26,50.222,52.034,49.772,51.249,2646859,0
2015-01-27,50.736,51.408,50.167,51.063,1623563,0
2015-01-28,51.194,51.774,51.13,51.438,1287144,0
2015-01-29,51.447,52.231,51.39,52.11,1393103,0
2015-01-30,52.11,52.43,51.393,51.713,1388823,0
2015-02-02,51.49,51.7,50.748,51.506,1448987,0
2015-02-03,51.781,52.987,51.761,52.872,802343,0
2015-02-04,52.9,54.053,52.9,53.277,1396696,0
2015-02-05,53.247,53.466,52.626,52.854,1093942,0
2015-02-06,52.75,52.967,52.034,52.486,1644944,0
2015-02-09,54.991,57.12,53.86,56.177,5233056,0
2015-02-10,57.317,58.136,56.347,58.012,2995846,0
2015-02-11,58.391,58.785,57.542,57.628,1759774,0
2015-02-12,57.891,58.692,57.806,58.532,999198,0
2015-02-13,58.56,59.408,58.532,59.073,1525401,0
2015-02-17,59.208,59.313,58.438,58.823,1393006,0
2015-02-18,58.871,59.068,58.041,58.493,1292282,0
2015-02-19,58.625,58.767,57.911,58.173,2069429,0
2015-02-20,57.439,58.353,56.582,58.221,1771586,0
2015-02-23,58.231,58.4,57.957,58.4,1455449,0
2015-02-24,58.542,58.653,58.182,58.429,611772,0
2015-02-25,58.56,59.115,58.361,58.456,1105736,0
2015-02-26,58.438,58.945,58.221,58.852,645629,0
2015-02-27,59.088,59.105,58.381,58.678,776176,0
2015-03-02,58.805,59.764,58.747,59.464,740845,0
2015-03-03,59.2,59.492,58.823,59.058,755820,0
2015-03-04,59.568,59.614,58.484,58.785,685834,0
2015-03-05,58.673,59.181,58.503,58.785,831115,0
2015-03-06,58.616,58.625,57.825,58.051,1230423,0
2015-03-09,58.305,58.701,57.941,58.353,660983,0
2015-03-10,57.957,58.041,57.439,57.771,917984,0
2015-03-11,56.508,57.977,56.508,57.355,772068,0
2015-03-12,57.61,58.279,56.901,56.901,1256865,0
2015-03-13,58.211,58.852,56.704,57.186,1357544,0
2015-03-16,57.505,58.109,57.071,57.911,884214,0
2015-03-17,57.674,58.091,57.27,58.002,701551,0
2015-03-18,57.993,58.1,56.76,57.843,988607,0
2015-03-19,57.637,57.911,57.11,57.532,1390040,0
2015-03-20,57.741,57.901,57.26,57.515,2668359,0
2015-03-23,57.702,58.653,57.542,57.797,1198774,0
2015-03-24,57.977,58.438,57.741,57.901,954201,0
2015-03-25,58.002,58.051,57.138,57.138,1119021,0
2015-03-26,56.732,57.279,56.253,57.025,1075478,0
2015-03-27,56.901,57.921,56.553,57.468,832177,0
2015-03-30,57.911,58.993,57.562,58.917,1084716,0
2015-03-31,58.945,59.878,58.597,59.548,1526380,0
2015-04-01,59.455,60.215,58.908,60.065,1766728,0
2015-04-02,59.964,60.152,59.248,59.746,1059018,0
2015-04-06,59.568,60.717,59.322,60.405,1118383,0
2015-04-07,60.405,60.669,59.568,59.895,1157143,0
2015-04-08,60.349,60.443,59.868,60.303,983191,0
2015-04-09,60.225,60.527,60.024,60.463,489903,0
2015-04-10,60.519,60.819,60.215,60.463,827928,0
2015-04-13,60.593,60.998,60.055,60.152,906942,0
2015-04-14,60.046,61.111,59.934,60.717,856177,0
2015-04-15,60.96,61.196,60.583,61.037,1283342,0
2015-04-16,61.027,62.448,60.424,62.195,1692274,0
2015-04-17,61.978,62.421,61.168,62.044,2308557,0
2015-04-20,65.914,70.018,65.593,69.83,8372310,0
2015-04-21,69.858,70.386,69.219,69.258,4143196,0
2015-04-22,68.711,69.06,67.524,67.542,4147211,0
2015-04-23,67.741,68.109,67.43,67.524,2151383,0
2015-04-24,68.221,68.23,67.241,67.43,1609722,0
2015-04-27,67.505,67.78,66.704,66.855,1116046,0
2015-04-28,66.988,67.193,66.224,66.955,1391958,0
2015-04-29,66.96,67.424,66.4,66.863,1039927,0
2015-04-30,66.646,67.243,66.258,67.091,1392128,0
2015-05-01,67.433,68.446,67.395,67.917,1390122,0
2015-05-04,68.485,68.551,66.872,67.472,957416,0
2015-05-05,67.31,67.472,66.278,66.513,702183,0
2015-05-06,66.808,66.882,66.249,66.711,835638,0
2015-05-07,67.073,67.756,67.034,67.405,1242998,0
2015-05-08,67.831,68.135,67.366,67.499,583165,0
2015-05-11,67.821,68.485,67.518,68.239,1333144,0
2015-05-12,67.887,68.172,66.97,67.252,779034,0
2015-05-13,67.292,67.536,66.629,66.761,914895,0
2015-05-14,66.922,68.239,66.57,68.21,874484,0
2015-05-15,68.295,68.732,67.055,68.608,669358,0
2015-05-18,68.485,68.533,67.849,68.21,787550,0
2015-05-19,68.324,68.485,67.632,68.078,680404,0
2015-05-20,67.991,68.429,67.614,68.039,742833,0
2015-05-21,68.172,68.939,68.143,68.759,615240,0
2015-05-22,68.826,69.205,68.759,69.092,653330,0
2015-05-26,69.044,69.338,68.268,68.409,619663,0
2015-05-27,68.334,68.903,68.248,68.617,549084,0
2015-05-28,68.571,69.007,68.258,68.666,435600,0
2015-05-29,68.694,68.949,67.859,68.361,1080231,0
2015-06-01,68.191,69.195,67.794,68.608,662217,0
2015-06-02,67.802,68.854,67.802,68.4,649326,0
2015-06-03,68.921,69.425,68.485,68.978,1175931,0
2015-06-04,68.656,69.244,68.286,68.419,851904,0
2015-06-05,68.561,68.854,67.802,68.446,815924,0
2015-06-08,68.533,69.195,68.371,68.561,675699,0
2015-06-09,68.456,68.987,68.248,68.286,560197,0
2015-06-10,68.656,69.167,68.135,68.893,596194,0
2015-06-11,68.997,69.64,68.978,69.444,943581,0
2015-06-12,69.035,69.415,68.561,69.015,794295,0
2015-06-15,68.759,69.273,68.466,69.083,713157,0
2015-06-16,69.3,69.659,69.101,69.225,774671,0
2015-06-17,69.3,70.921,69.225,70.692,852115,0
2015-06-18,70.931,71.85,70.721,71.546,829536,0
2015-06-19,71.698,72.494,71.395,72.201,1467146,0
2015-06-22,72.636,73.214,72.191,72.627,695220,0
2015-06-23,72.931,73.915,72.912,73.702,1258408,0
2015-06-24,73.915,74.53,73.697,74.248,1479279,0
2015-06-25,74.475,74.789,73.973,74.324,1079600,0
2015-06-26,74.153,74.447,73.185,73.631,1442772,0
2015-06-29,73.346,73.66,71.585,71.651,1000149,0
2015-06-30,71.934,72.163,70.784,70.882,2110050,0
2015-07-01,70.163,72.276,70.153,71.821,1960626,0
2015-07-02,71.622,72.002,70.931,71.954,1476852,0
2015-07-06,70.789,72.39,70.759,71.888,1480757,0
2015-07-07,71.575,72.246,71.194,72.182,1430743,0
2015-07-08,72.191,73.452,72.163,73.024,2253633,0
2015-07-09,73.433,73.623,71.888,71.973,1677009,0
2015-07-10,72.844,73.613,72.163,73.185,1719636,0
2015-07-13,73.234,74.218,72.788,74.134,1148393,0
2015-07-14,74.153,74.817,73.784,74.58,2557329,0
2015-07-15,74.475,74.55,73.821,73.991,1120193,0
2015-07-16,74.268,74.862,73.935,74.324,1122753,0
2015-07-17,74.324,74.872,73.262,74.162,2594438,0
2015-07-20,77.603,80.009,77.424,78.806,4214891,0
2015-07-21,77.612,77.612,75.783,76.219,3259902,0
2015-07-22,76.304,76.457,75.299,75.678,1516738,0
2015-07-23,75.746,76.076,74.921,75.138,1082450,0
2015-07-24,75.185,75.622,74.93,75.48,1244092,0
2015-07-27,75.47,75.943,74.978,75.356,1144596,0
2015-07-28,75.726,75.726,74.921,75.413,1198091,0
2015-07-29,75.603,76.691,75.158,76.54,1343567,0
2015-07-30,76.379,76.579,75.797,76.245,1085200,0
2015-07-31,76.274,76.397,74.921,75.053,1966138,0
2015-08-03,75.053,75.322,73.605,74.101,1035497,0
2015-08-04,74.101,75.959,73.862,75.14,952489,0
2015-08-05,75.387,75.921,75.092,75.531,765223,0
2015-08-06,75.741,75.865,73.3,73.33,1666886,0
2015-08-07,73.252,74.291,72.92,73.787,1133041,0
2015-08-10,74.502,75.826,74.406,75.787,1175739,0
2015-08-11,75.024,75.568,74.759,75.426,1198546,0
2015-08-12,75.053,75.855,74.568,75.768,1182976,0
2015-08-13,75.921,77.095,75.712,76.78,803619,0
2015-08-14,77.036,77.208,76.388,76.933,545328,0
2015-08-17,76.446,77.115,76.007,76.845,597574,0
2015-08-18,76.657,76.883,76.102,76.618,686223,0
2015-08-19,76.151,76.264,75.312,75.855,775292,0
2015-08-20,74.988,76.188,74.195,74.215,846212,0
2015-08-21,73.825,73.862,71.662,71.662,1550062,0
2015-08-24,66.541,70.086,57.553,67.847,2513820,0
2015-08-25,69.269,69.964,68.143,68.181,2871521,0
2015-08-26,69.849,69.849,67.773,69.383,1952186,0
2015-08-27,70.05,71.871,69.277,71.622,1239315,0
2015-08-28,71.384,72.595,71.155,71.976,1142272,0
2015-08-31,71.565,72.224,71.021,71.099,1303939,0
2015-09-01,70.498,70.498,68.697,69.125,1182976,0
2015-09-02,71.06,71.622,70.42,71.021,3054381,0
2015-09-03,72.442,73.825,72.014,73.262,1900780,0
2015-09-04,72.367,72.852,71.679,71.842,1654238,0
2015-09-08,73.052,73.081,71.889,72.718,1378952,0
2015-09-09,73.31,73.52,71.612,71.756,1039985,0
2015-09-10,71.679,73.081,71.499,72.471,778846,0
2015-09-11,72.118,73.214,71.718,73.158,796695,0
2015-09-14,73.158,74.597,72.91,73.949,1013546,0
2015-09-15,73.843,75.693,73.843,75.378,1239105,0
2015-09-16,75.312,76.618,74.739,76.494,1189586,0
2015-09-17,75.387,76.121,73.682,73.881,1711277,0
2015-09-18,73.148,74.043,73.072,73.453,1459000,0
2015-09-21,73.862,74.616,73.109,73.576,807710,0
2015-09-22,72.404,72.976,71.527,72.014,1079117,0
2015-09-23,72.29,72.422,71.517,71.852,923576,0
2015-09-24,71.517,71.985,69.858,71.155,980618,0
2015-09-25,71.556,71.926,70.888,71.441,623173,0
2015-09-28,71.202,71.441,68.725,68.752,886468,0
2015-09-29,68.925,69.554,68.248,69.287,1020155,0
2015-09-30,68.858,69.191,67.199,68.762,2392287,0
2015-10-01,69.097,69.392,67.428,68.325,1712360,0
2015-10-02,67.18,68.181,66.829,68.019,1261240,0
2015-10-05,68.573,70.411,68.544,70.193,1259611,0
2015-10-06,70.086,70.45,68.84,69.45,801834,0
2015-10-07,68.791,70.642,68.678,69.983,1022332,0
2015-10-08,69.515,71.271,69.402,70.345,1381679,0
2015-10-09,70.527,71.175,70.106,70.869,979345,0
2015-10-12,70.679,71.165,70.327,70.956,1020670,0
2015-10-13,70.794,71.956,70.642,70.661,1200918,0
2015-10-14,70.642,71.251,70.037,70.222,1047427,0
2015-10-15,70.537,71.833,70.375,71.804,1239105,0
2015-10-16,72.043,74.264,71.137,74.139,2799658,0
2015-10-19,73.176,73.871,67.505,68.801,5616033,0
2015-10-20,68.563,70.736,68.01,69.525,2337854,0
2015-10-21,70.012,70.994,69.888,70.527,1613742,0
2015-10-22,70.878,73.185,70.813,73.167,2230198,0
2015-10-23,73.634,75.531,73.414,75.178,2671141,0
2015-10-26,74.587,75.712,74.483,74.645,1995304,0
2015-10-27,74.121,74.817,73.835,74.558,1271836,0
2015-10-28,74.578,74.826,73.862,74.519,866357,0
2015-10-29,73.815,74.185,73.33,74.111,724517,0
2015-10-30,73.891,74.082,73.224,73.234,1118458,0
2015-11-02,73.663,73.705,73.062,73.625,1208149,0
2015-11-03,73.482,73.881,73.366,73.615,1243611,0
2015-11-04,73.835,74.111,73.185,73.404,779922,0
2015-11-05,73.767,74.224,72.842,73.453,614675,0
2015-11-06,73.214,74.998,73.119,74.578,738992,0
2015-11-09,74.348,75.053,73.691,74.72,1231169,0
2015-11-10,74.979,76.151,74.7,76.074,958154,0
2015-11-11,76.131,76.188,74.548,74.891,1128424,0
2015-11-12,75.102,75.912,73.929,74.205,1269529,0
2015-11-13,73.891,74.053,72.176,72.451,1083523,0
2015-11-16,72.347,72.995,70.754,72.224,1454908,0
2015-11-17,71.794,72.27,70.651,71.261,1926797,0
2015-11-18,71.594,72.137,70.842,72.034,1351254,0
2015-11-19,72.137,73.395,71.699,72.061,1428591,0
2015-11-20,72.422,72.766,71.908,71.956,1400354,0
2015-11-23,72.061,73.242,70.592,71.671,1493095,0
2015-11-24,71.146,72.157,70.679,72.137,912725,0
2015-11-25,72.442,73.1,71.299,72.88,604078,0
2015-11-27,72.748,73.185,71.689,71.842,476086,0
2015-11-30,72.024,72.024,69.459,69.668,1949773,0
2015-12-01,70.288,70.47,68.697,69.706,1881563,0
2015-12-02,69.726,69.927,68.853,69.115,1198338,0
2015-12-03,69.574,69.726,66.428,67.114,3262888,0
2015-12-04,66.914,67.199,64.55,65.494,3199894,0
2015-12-07,65.627,66.189,65.369,65.627,1280754,0
2015-12-08,66.189,68.01,65.77,66.551,1707137,0
2015-12-09,66.008,67.056,64.702,65.206,1698929,0
2015-12-10,65.484,65.617,64.902,65.025,1705854,0
2015-12-11,64.493,65.943,64.341,65.17,2240588,0
2015-12-14,65.703,66.322,65.359,65.951,1672893,0
2015-12-15,66.56,67.458,65.693,65.951,1483757,0
2015-12-16,66.332,67.714,64.864,65.97,1601257,0
2015-12-17,65.913,65.97,63.223,63.283,2059091,0
2015-12-18,63.195,63.749,62.253,62.747,2577456,0
2015-12-21,63.35,63.692,61.872,62.253,1697356,0
2015-12-22,62.568,63.683,62.349,63.645,971766,0
2015-12-23,64.236,64.568,62.777,64.11,1889765,0
2015-12-24,63.968,64.902,63.863,64.455,437712,0
2015-12-28,64.245,64.702,63.674,64.483,673129,0
2015-12-29,64.837,65.551,64.321,65.226,967106,0
2015-12-30,65.103,65.403,64.312,64.341,470036,0
2015-12-31,64.217,64.688,64.074,64.207,821966,0
2016-01-04,63.233,63.846,62.452,63.826,1056391,0
2016-01-05,64.15,65.293,63.872,64.99,1518601,0
2016-01-06,63.645,67.773,63.493,66.619,3042488,0
2016-01-07,65.293,67.01,64.845,65.885,1636240,0
2016-01-08,66.008,66.314,64.73,64.854,1072927,0
2016-01-11,65.465,66.847,65.084,66.732,1338062,0
2016-01-12,67.001,67.657,66.551,67.514,828637,0
2016-01-13,67.229,67.677,65.266,65.274,1199796,0
2016-01-14,65.723,67.409,65.103,66.914,1313091,0
2016-01-15,65.494,68.873,65.308,68.697,2154755,0
2016-01-19,69.24,69.363,66.008,67.153,1783804,0
2016-01-20,66.065,66.874,64.054,66.467,1317971,0
2016-01-21,66.619,68.925,65.928,68.582,1131151,0
2016-01-22,69.792,70.174,68.638,69.496,891955,0
2016-01-25,69.315,69.801,67.428,67.591,1423724,0
2016-01-26,68.181,68.992,67.61,68.943,897908,0
2016-01-27,69.201,69.525,67.376,67.819,674452,0
2016-01-28,68.697,69.25,67.324,68.963,807149,0
2016-01-29,69.395,71.295,68.78,71.256,1117032,0
2016-02-01,70.968,71.17,69.587,70.766,1781801,0
2016-02-02,71.073,72.867,70.46,71.313,2623869,0
2016-02-03,71.707,73.098,71.266,71.946,2157803,0
2016-02-04,71.543,75.256,70.852,72.81,4386635,0
2016-02-05,72.81,73.759,70.93,71.083,2205121,0
2016-02-08,71.333,72.781,69.376,72.053,3681788,0
2016-02-09,71.007,72.217,68.052,69.011,2070375,0
2016-02-10,69.317,69.706,68.667,69.232,1387637,0
2016-02-11,66.969,68.004,66.11,66.727,1456492,0
2016-02-12,67.151,67.577,65.807,67.227,2393246,0
2016-02-16,67.918,68.522,67.621,68.148,1219540,0
2016-02-17,69.04,69.741,68.321,69.116,1360630,0
2016-02-18,69.232,70.114,68.915,69.327,1353705,0
2016-02-19,69.252,69.342,68.301,69.145,1012840,0
2016-02-22,70.326,71.543,69.548,71.505,890511,0
2016-02-23,71.083,71.803,70.968,71.477,913501,0
2016-02-24,70.776,72.733,70.508,72.667,860097,0
2016-02-25,72.599,73.108,71.62,73.03,755136,0
2016-02-26,73.385,73.912,72.906,73.339,559546,0
2016-02-29,73.329,73.453,72.079,72.781,661588,0
2016-03-01,72.974,74.336,72.435,74.307,624009,0
2016-03-02,74.134,75.793,73.385,75.726,948759,0
2016-03-03,75.966,76.168,75.217,75.678,845058,0
2016-03-04,75.515,75.932,74.363,74.738,776562,0
2016-03-07,74.392,75.841,74.392,75.399,585191,0
2016-03-08,74.718,76.08,74.634,75.38,663651,0
2016-03-09,75.678,75.87,74.748,74.825,669504,0
2016-03-10,75.286,75.545,74.344,74.767,1090239,0
2016-03-11,75.227,75.553,74.535,74.807,1104730,0
2016-03-14,74.605,75.447,74.451,75.207,923815,0
2016-03-15,74.643,75.304,74.643,75.286,1627871,0
2016-03-16,75.256,75.66,74.787,75.198,748031,0
2016-03-17,75.141,75.986,74.662,75.409,1058822,0
2016-03-18,75.515,75.736,75.123,75.294,2337189,0
2016-03-21,75.024,75.563,74.254,74.678,939759,0
2016-03-22,74.643,75.151,74.353,74.901,764290,0
2016-03-23,74.807,75.138,74.268,74.891,750615,0
2016-03-24,74.47,74.807,73.972,74.154,1044984,0
2016-03-28,74.412,75.38,74.268,74.94,1175678,0
2016-03-29,74.662,75.123,74.48,75.044,818053,0
2016-03-30,75.487,75.763,75.123,75.352,673980,0
2016-03-31,75.352,77.059,75.352,76.838,1839509,0
2016-04-01,76.331,76.702,75.497,75.966,1003616,0
2016-04-04,76.139,77.165,76.062,76.456,867932,0
2016-04-05,76.494,76.733,74.614,74.634,1210149,0
2016-04-06,74.595,76.541,74.555,76.494,929277,0
2016-04-07,75.773,76.283,74.47,75.266,911792,0
2016-04-08,75.63,75.976,74.344,75.553,906684,0
2016-04-11,76.08,77.03,75.803,76.215,951683,0
2016-04-12,76.56,77.677,76.124,77.644,1010495,0
2016-04-13,77.751,78.517,77.682,78.181,649098,0
2016-04-14,78.517,78.623,77.865,78.018,585086,0
2016-04-15,78.008,79.247,77.653,79.055,1402592,0
2016-04-18,83.784,84.418,81.125,83.631,3450872,0
2016-04-19,84.139,84.926,83.133,83.478,1556025,0
2016-04-20,81.75,83.247,81.713,82.979,1620534,0
2016-04-21,82.499,83.602,82.182,83.266,1083283,0
2016-04-22,83.371,84.1,83.217,83.87,1488247,0
2016-04-25,83.459,84.033,83.113,83.689,1007567,0
2016-04-26,83.726,84.159,83.161,84.063,844640,0
2016-04-27,83.641,84.399,83.572,83.612,589906,0
2016-04-28,83.206,83.911,82.086,82.33,739527,0
2016-04-29,82.27,82.31,81.267,81.671,582262,0
2016-05-02,82.434,83.313,81.749,82.579,544214,0
2016-05-03,82.106,82.569,81.846,81.912,398270,0
2016-05-04,81.614,82.25,81.104,81.324,629869,0
2016-05-05,81.333,81.45,80.562,80.62,959293,0
2016-05-06,80.495,82.183,80.427,82.106,759457,0
2016-05-09,81.721,83.408,81.721,83.091,794244,0
2016-05-10,82.31,83.418,81.778,83.304,778569,0
2016-05-11,82.801,83.235,81.397,81.537,734645,0
2016-05-12,81.527,82.414,81.393,82.31,564430,0
2016-05-13,82.25,82.703,81.982,82.126,765702,0
2016-05-16,81.922,82.947,81.575,82.464,519213,0
2016-05-17,82.23,82.733,81.262,81.663,636761,0
2016-05-18,81.614,82.493,80.921,81.922,703557,0
2016-05-19,81.557,82.146,80.861,81.893,411016,0
2016-05-20,82.165,82.53,81.189,81.431,747045,0
2016-05-23,81.681,82.212,81.179,81.992,367149,0
2016-05-24,82.165,84.113,82.029,83.679,728942,0
2016-05-25,83.467,84.066,83.206,83.679,551845,0
2016-05-26,83.911,84.25,83.235,83.708,416273,0
2016-05-27,83.274,84.489,83.274,84.22,346568,0
2016-05-31,84.21,84.568,83.399,84.23,466371,0
2016-06-01,83.544,84.103,83.149,84.066,767330,0
2016-06-02,83.602,84.066,83.081,83.689,604815,0
2016-06-03,83.167,83.39,82.338,82.782,593940,0
2016-06-06,83.331,83.891,82.937,83.216,600029,0
2016-06-07,83.206,84.175,83.12,83.901,587561,0
2016-06-08,83.776,84.316,83.602,84.056,322125,0
2016-06-09,83.689,84.103,82.694,84.017,431644,0
2016-06-10,83.572,83.79,82.493,82.907,331517,0
2016-06-13,82.763,82.985,82.057,82.076,391869,0
2016-06-14,81.922,82.493,81.517,82.444,1090643,0
2016-06-15,82.589,83.722,82.464,83.003,545957,0
2016-06-16,82.493,83.225,81.624,82.877,613944,0
2016-06-17,82.811,82.907,81.883,82.434,532696,0
2016-06-20,83.708,84.046,83.032,83.13,521473,0
2016-06-21,83.254,83.776,82.685,82.811,621357,0
2016-06-22,82.927,83.785,82.647,82.867,395228,0
2016-06-23,83.602,83.622,82.53,83.176,1119152,0
2016-06-24,80.523,81.244,79.443,79.482,1986944,0
2016-06-27,79.009,79.144,77.522,77.783,812060,0
2016-06-28,78.063,80.109,77.85,79.858,1154325,0
2016-06-29,80.263,80.649,79.858,80.158,1691002,0
2016-06-30,79.838,81.179,79.684,81.035,1934967,0
2016-07-01,81.104,81.296,80.602,80.957,932251,0
2016-07-05,80.408,80.644,78.874,79.443,1346520,0
2016-07-06,79.376,80.283,79.26,80.099,3172849,0
2016-07-07,80.322,80.871,79.54,80.194,1172729,0
2016-07-08,80.667,81.962,80.258,81.739,2764431,0
2016-07-11,81.972,82.887,81.972,82.502,545406,0
2016-07-12,82.733,83.949,82.733,83.225,975337,0
2016-07-13,83.39,83.901,82,82.54,733624,0
2016-07-14,83.041,83.13,82.202,82.27,549578,0
2016-07-15,82.405,82.733,81.942,82.434,1146422,0
2016-07-18,80.575,81.112,75.775,77.021,7489110,0
2016-07-19,77.976,79.029,77.389,78.237,2925978,0
2016-07-20,78.643,78.807,77.901,78.479,1663867,0
2016-07-21,78.728,78.912,77.639,78.102,1074905,0
2016-07-22,78.004,78.197,77.465,77.582,931788,0
2016-07-25,77.436,78.401,77.156,78.305,1518417,0
2016-07-26,78.342,78.738,77.591,78.044,834271,0
2016-07-27,77.986,78.603,77.686,78.122,1015021,0
2016-07-28,78.102,78.742,77.878,78.646,777757,0
2016-07-29,78.393,79.19,78.228,78.878,830442,0
2016-08-01,78.685,79.306,78.656,78.685,665147,0
2016-08-02,78.761,79.077,77.928,78.073,864719,0
2016-08-03,77.888,78.626,77.819,78.471,742201,0
2016-08-04,78.238,78.977,78.131,78.238,596441,0
2016-08-05,78.646,79.684,78.422,79.529,841931,0
2016-08-08,79.296,79.839,79.025,79.374,535978,0
2016-08-09,79.432,80.054,78.976,79.151,725951,0
2016-08-10,79.276,79.752,78.636,79.742,552210,0
2016-08-11,79.83,80.519,79.567,80.452,570356,0
2016-08-12,80.393,80.423,79.742,80.033,514345,0
2016-08-15,80.023,80.354,79.296,79.422,635664,0
2016-08-16,79.354,79.481,78.131,78.51,838174,0
2016-08-17,78.558,78.84,78.073,78.713,502861,0
2016-08-18,78.626,78.84,78.168,78.335,526586,0
2016-08-19,77.994,78.481,77.888,78.353,526959,0
2016-08-22,78.043,78.616,78.043,78.383,651532,0
2016-08-23,78.821,80.092,78.344,79.762,619255,0
2016-08-24,79.878,79.878,78.761,78.859,339495,0
2016-08-25,78.577,78.811,78.247,78.481,358255,0
2016-08-26,78.597,79.762,78.501,79.005,515366,0
2016-08-29,78.946,79.392,78.606,79.228,309937,0
2016-08-30,79.266,79.868,79.053,79.839,577444,0
2016-08-31,79.587,79.837,79.043,79.374,594774,0
2016-09-01,79.072,79.548,78.442,79.247,413978,0
2016-09-02,79.548,80.549,79.461,80.509,468258,0
2016-09-06,80.519,80.838,79.607,80.306,529217,0
2016-09-07,80.297,80.529,79.529,80.248,457182,0
2016-09-08,80.188,80.287,78.916,78.936,495670,0
2016-09-09,78.501,78.694,77.508,77.616,772268,0
2016-09-12,77.004,77.898,76.791,77.645,805071,0
2016-09-13,77.247,77.47,75.266,75.645,1146466,0
2016-09-14,75.8,76.072,75.081,75.47,535660,0
2016-09-15,75.45,75.907,74.966,75.5,851640,0
2016-09-16,75.013,75.519,74.577,75.032,1340845,0
2016-09-19,75.16,75.985,74.791,75.091,544298,0
2016-09-20,75.557,75.785,75.032,75.131,463114,0
2016-09-21,75.46,76.771,75.387,76.683,494749,0
2016-09-22,77.343,77.548,76.471,77.102,586536,0
2016-09-23,77.082,78.747,77.082,77.838,670319,0
2016-09-26,77.664,77.733,76.703,77.072,893935,0
2016-09-27,76.956,78.043,76.325,77.558,896507,0
2016-09-28,77.829,77.975,77.057,77.295,705672,0
2016-09-29,77.287,78.003,76.742,77.092,810134,0
2016-09-30,77.043,77.452,76.577,77.033,1084073,0
2016-10-03,76.703,78.451,76.703,78.208,960777,0
2016-10-04,76.877,78.577,76.877,78.092,830091,0
2016-10-05,78.451,78.461,77.713,78.112,783038,0
2016-10-06,78.247,78.461,77.829,78.151,836383,0
2016-10-07,78.442,78.442,76.179,77.004,1440207,0
2016-10-10,77.568,77.673,76.966,77.47,927571,0
2016-10-11,77.508,77.508,76.134,76.412,958856,0
2016-10-12,76.276,76.402,75.16,75.392,1742044,0
2016-10-13,75.013,75.013,74.187,74.402,1399464,0
2016-10-14,74.867,75.645,73.936,73.956,2191014,0
2016-10-17,77.626,80.423,76.82,79.451,8812712,0
2016-10-18,79.703,80.297,78.013,79.091,2466829,0
2016-10-19,79.345,79.486,78.501,78.567,1107396,0
2016-10-20,78.597,80.297,78.267,80.082,1470921,0
2016-10-21,79.345,80.471,79.345,80.413,1214918,0
2016-10-24,80.975,81.812,80.827,81.452,1600448,0
2016-10-25,81.064,81.504,79.548,80.889,1209753,0
2016-10-26,80.869,80.889,79.782,80.151,635582,0
2016-10-27,80.248,80.491,79.674,80.413,1187753,0
2016-10-28,80.617,81.801,80.325,81.36,1120479,0
2016-10-31,81.536,82.465,81.35,81.497,1049355,0
2016-11-01,81.967,82.005,79.778,80.325,1291268,0
2016-11-02,80.247,80.706,79.054,79.201,999439,0
2016-11-03,79.572,79.944,78.517,79.416,1230525,0
2016-11-04,80.041,80.862,79.21,79.26,982752,0
2016-11-07,80.373,80.862,80.11,80.736,923456,0
2016-11-08,80.599,81.625,80.471,81.39,705393,0
2016-11-09,79.855,81.967,78.703,81.516,1154260,0
2016-11-10,81.839,82.698,81.34,81.977,1116593,0
2016-11-11,81.927,82.963,81.635,82.651,1009725,0
2016-11-14,83.05,85.708,83.001,85.2,2127562,0
2016-11-15,85.103,85.313,83.11,83.471,1150786,0
2016-11-16,83.422,84.058,82.845,83.363,700658,0
2016-11-17,83.754,84.219,83.172,83.979,735703,0
2016-11-18,84.155,84.204,82.319,82.347,740450,0
2016-11-21,82.758,83.92,82.556,83.666,852955,0
2016-11-22,83.823,84.662,83.325,84.286,1052395,0
2016-11-23,83.989,85.108,83.989,84.897,737596,0
2016-11-25,84.966,85.943,84.653,85.933,365131,0
2016-11-28,84.556,84.761,83.167,83.491,1925553,0
2016-11-29,83.177,85.142,83.177,84.633,1215929,0
2016-11-30,84.692,85.123,83.383,83.432,983678,0
2016-12-01,83.296,83.296,81.64,82.2,1208958,0
2016-12-02,82.103,82.797,81.654,82.053,889977,0
2016-12-05,82.698,83.462,82.304,82.445,965530,0
2016-12-06,82.661,83.031,82.035,82.504,971974,0
2016-12-07,82.514,84.702,82.153,84.536,1186751,0
2016-12-08,84.321,85.366,84.048,84.741,930849,0
2016-12-09,84.614,84.614,83.311,84.038,821866,0
2016-12-12,84.526,85.561,83.343,83.93,1231115,0
2016-12-13,83.588,84.722,82.738,83.539,1096564,0
2016-12-14,83.666,84.34,82.748,83.13,1458407,0
2016-12-15,83.353,83.353,80.481,80.979,1744785,0
2016-12-16,80.959,82.582,78.927,79.016,4943406,0
2016-12-19,78.263,79.396,76.944,77.989,2452309,0
2016-12-20,78.4,79.21,78.204,79.113,1123213,0
2016-12-21,79.026,79.465,78.028,78.174,877094,0
2016-12-22,77.852,77.852,75.565,76.915,1958130,0
2016-12-23,76.974,77.58,76.357,76.563,938327,0
2016-12-27,76.895,77.609,76.143,76.407,1067404,0
2016-12-28,76.114,76.211,75.605,75.84,902702,0
2016-12-29,76.006,76.729,75.429,76.143,1240116,0
2016-12-30,76.407,76.836,75.655,76.006,1074257,0
2017-01-03,76.319,78.018,76.319,77.97,1768768,0
2017-01-04,77.823,79.679,77.823,79.083,1857032,0
2017-01-05,78.801,82.259,77.491,81.791,3179417,0
2017-01-06,81.635,81.967,79.954,80.969,2211386,0
2017-01-09,81.088,81.487,80.286,80.706,1339051,0
2017-01-10,80.922,81.293,80.608,80.959,979531,0
2017-01-11,80.657,81.075,79.875,80.589,1337086,0
2017-01-12,80.373,81.997,79.446,81.536,1338111,0
2017-01-13,81.731,82.015,81.36,81.937,1044476,0
2017-01-17,81.781,83.266,81.646,83.216,1642489,0
2017-01-18,83.363,83.392,82.191,82.611,1630352,0
2017-01-19,82.963,83.315,81.672,81.849,889493,0
2017-01-20,82.123,82.768,81.712,82.063,952887,0
2017-01-23,82.2,82.661,81.702,81.997,979650,0
2017-01-24,82.123,83.686,82.123,83.491,1130491,0
2017-01-25,84.135,85.113,84.028,84.771,1298639,0
2017-01-26,79.26,80.217,78.38,79.641,4256229,0
2017-01-27,79.553,80.735,79.523,80.696,1610071,0
2017-01-30,80.617,82.068,80.194,81.965,1252103,0
2017-01-31,81.541,81.768,80.627,81.119,1791661,0
2017-02-01,81.09,81.197,80.421,80.745,1263063,0
2017-02-02,80.686,81.18,80.166,81.05,966545,0
2017-02-03,81.394,81.827,80.833,81.237,1888217,0
2017-02-06,92.523,94.716,91.727,92.72,12248207,0
2017-02-07,92.69,95.925,91.687,93.378,6389613,0
2017-02-08,93.555,95.099,93.398,94.99,2519176,0
2017-02-09,94.892,96.604,94.8,96.093,1740239,0
2017-02-10,96.083,96.347,95.404,95.983,1362878,0
2017-02-13,96.604,97.095,96.337,96.475,1732103,0
2017-02-14,96.701,96.923,95.896,96.15,1477833,0
2017-02-15,95.807,96.407,95.726,96.19,987643,0
2017-02-16,96.25,96.544,95.649,95.993,893741,0
2017-02-17,95.856,96.978,95.187,96.838,1551557,0
2017-02-21,97.321,97.655,96.614,97.212,1490075,0
2017-02-22,97.154,97.292,96.651,97.154,1102093,0
2017-02-23,96.938,97.312,95.296,95.414,1046755,0
2017-02-24,95.237,96.141,94.873,96.131,1117359,0
2017-02-27,95.748,95.974,95.03,95.886,1030500,0
2017-02-28,95.876,96.298,95.168,95.237,1286294,0
2017-03-01,95.492,96.923,95.246,96.28,1510496,0
2017-03-02,96.23,96.948,95.645,95.886,835771,0
2017-03-03,95.836,96.25,95.404,96.102,941835,0
2017-03-06,95.866,96.17,95.374,95.404,869384,0
2017-03-07,95.158,96.121,95.158,95.561,965434,0
2017-03-08,95.59,96.083,95.286,95.738,832184,0
2017-03-09,96.033,96.22,95.359,95.709,987435,0
2017-03-10,96.23,96.23,95.591,95.826,956196,0
2017-03-13,95.974,96.25,95.63,96.043,929220,0
2017-03-14,96.23,97.063,95.846,96.524,959657,0
2017-03-15,96.661,98.147,96.28,97.832,1288846,0
2017-03-16,97.98,98.457,97.34,97.567,970068,0
2017-03-17,97.321,98.852,97.025,98.555,1237599,0
2017-03-20,98.525,99.373,97.852,98.852,1378586,0
2017-03-21,99.015,99.294,97.055,97.095,832632,0
2017-03-22,96.986,97.498,96.377,97.115,1518399,0
2017-03-23,97.479,98.535,97.331,98.245,1015357,0
2017-03-24,98.323,98.763,98.038,98.285,884752,0
2017-03-27,97.606,98.019,97.085,97.38,1183057,0
2017-03-28,97.39,98.305,96.624,97.724,929282,0
2017-03-29,97.38,98.009,97.173,97.97,792341,0
2017-03-30,97.684,98.029,97.429,97.901,670246,0
2017-03-31,97.921,98.842,97.763,98.137,827269,0
2017-04-03,98.215,98.654,97.557,97.911,1345928,0
2017-04-04,97.557,98.128,95.964,96.2,869148,0
2017-04-05,96.357,96.554,94.706,94.932,1999766,0
2017-04-06,94.863,95.246,94.421,94.804,1531146,0
2017-04-07,95.06,95.139,93.929,94.136,987746,0
2017-04-10,94.253,94.519,93.161,94.165,768281,0
2017-04-11,93.821,94.706,93.271,94.666,863564,0
2017-04-12,94.588,95.355,94.032,94.833,939139,0
2017-04-13,94.489,94.902,93.85,93.889,888381,0
2017-04-17,94.126,94.568,93.468,94.214,693763,0
2017-04-18,94.146,94.568,93.797,94.076,655004,0
2017-04-19,94.539,94.883,93.378,93.899,975461,0
2017-04-20,94.401,94.932,93.904,94.391,993521,0
2017-04-21,93.241,94.892,93.193,94.411,2000903,0
2017-04-24,100.56,102.39,97.999,99.99,5811777,0
2017-04-25,99.463,101.06,99.224,99.86,1742921,0
2017-04-26,99.66,100.27,99.194,99.333,1149021,0
2017-04-27,99.67,99.9,98.605,99.383,1299400,0
2017-04-28,99.164,99.224,97.389,97.991,1492220,0
2017-05-01,98.357,98.357,96.904,97.665,1331907,0
2017-05-02,98.279,98.896,97.868,98.545,988490,0
2017-05-03,98.525,98.793,97.557,97.962,835900,0
2017-05-04,98.179,98.585,97.794,98.249,795480,0
2017-05-05,98.477,99.085,98.001,99.065,494115,0
2017-05-08,99.313,99.63,98.525,98.625,435379,0
2017-05-09,98.477,100.06,98.309,100.05,1106657,0
2017-05-10,99.98,100.72,99.58,100.68,1103231,0
2017-05-11,100.13,100.38,99.313,100.24,595411,0
2017-05-12,99.92,100.41,99.71,100.23,478045,0
2017-05-15,100.09,100.68,99.74,100.15,508352,0
2017-05-16,99.99,100.07,99.463,99.88,658170,0
2017-05-17,99.413,99.94,98.284,98.347,719043,0
2017-05-18,98.229,98.703,97.507,98.407,676623,0
2017-05-19,98.447,100.44,97.157,99.91,757465,0
2017-05-22,99.54,100.92,99.363,100.12,791535,0
2017-05-23,100.51,100.59,99.373,99.84,615280,0
2017-05-24,100.59,102.93,100.39,102.78,1184535,0
2017-05-25,103.2,103.64,102.8,102.99,965216,0
2017-05-26,103.21,103.61,102.55,103.03,644772,0
2017-05-30,102.95,103.46,102.54,103.06,509245,0
2017-05-31,103.27,104.2,102.83,104.07,672706,0
2017-06-01,104.13,105.23,103.73,104.77,754567,0
2017-06-02,104.92,106.82,104.41,105.95,1070193,0
2017-06-05,105.83,106.66,105.4,106.58,1059493,0
2017-06-06,106.37,107.62,105.56,106.78,682420,0
2017-06-07,106.96,107.33,106.57,107.18,641487,0
2017-06-08,106.89,107.47,106.47,107.29,529112,0
2017-06-09,108.18,108.55,106.45,106.68,731095,0
2017-06-12,106.26,107.54,105.91,107.22,716780,0
2017-06-13,107.31,109.36,106.67,108.86,941458,0
2017-06-14,109.05,109.23,107.69,108.08,878368,0
2017-06-15,107.58,109.76,107.14,107.76,1731523,0
2017-06-16,106.99,109.1,106.99,108.4,1337306,0
2017-06-19,110.09,110.52,109.02,110.05,698621,0
2017-06-20,109.89,110.57,109.45,110.12,714258,0
2017-06-21,110.32,110.67,109.3,109.97,548900,0
2017-06-22,110.6,110.6,108.99,109.22,492350,0
2017-06-23,112.21,112.21,109.08,110.65,1486991,0
2017-06-26,110.89,110.97,109.69,110.58,821429,0
2017-06-27,110.28,110.82,109.05,109.17,947441,0
2017-06-28,109.48,110.7,108.98,109.57,619910,0
2017-06-29,109.44,109.64,107.71,108.82,856035,0
2017-06-30,109.73,110.81,109.22,110.27,777003,0
2017-07-03,110.82,111.07,108.98,109.49,386210,0
2017-07-05,109.17,111.73,109,110.72,750299,0
2017-07-06,110.01,111.07,109.09,109.87,651090,0
2017-07-07,110.29,110.92,109.9,110.67,458683,0
2017-07-10,110.76,111.48,109.82,110.86,432618,0
2017-07-11,111.18,111.23,109.92,111.03,535004,0
2017-07-12,111.93,111.99,110.92,111.7,419445,0
2017-07-13,111.5,112.13,110.46,110.48,703473,0
2017-07-14,110.97,112.13,110.75,111.87,458925,0
2017-07-17,112.03,112.11,111.34,111.56,471700,0
2017-07-18,111.59,112.39,111.02,112.12,472196,0
2017-07-19,112.35,113.24,111.68,112.75,590892,0
2017-07-20,112.97,113.71,111.07,113.61,619862,0
2017-07-21,113.52,114.89,113.43,114.64,1335470,0
2017-07-24,109.91,110.33,102.51,103.82,5743788,0
2017-07-25,106.18,106.4,103.14,105.12,3186203,0
2017-07-26,104.59,105.5,103.93,104.9,1154438,0
2017-07-27,105.09,105.45,103.82,105.44,979515,0
2017-07-28,105.45,105.62,104.53,105.11,1313284,0
2017-07-31,105.07,105.37,104.57,105.25,1352901,0
2017-08-01,105.45,106.16,104.9,105.32,1221067,0
2017-08-02,104.87,105.9,102.64,104.14,1549547,0
2017-08-03,104.5,105.09,102.79,103.32,1015215,0
2017-08-04,103.44,103.7,102.23,102.87,1006440,0
2017-08-07,103.03,103.24,102.31,102.4,830151,0
2017-08-08,102.39,102.74,100.65,100.82,1189054,0
2017-08-09,100.4,100.45,99.154,99.403,1585104,0
2017-08-10,98.966,99.373,97.096,97.236,1231099,0
2017-08-11,97.405,97.773,96.49,96.968,1524635,0
2017-08-14,97.892,98.409,97.415,97.653,948810,0
2017-08-15,97.703,98.071,97.166,97.743,912789,0
2017-08-16,97.663,99.005,97.534,98.369,887865,0
2017-08-17,98.051,98.439,96.54,96.58,832144,0
2017-08-18,96.152,96.331,94.552,94.94,1408112,0
2017-08-21,94.98,95.089,94.095,94.274,1738565,0
2017-08-22,94.433,94.576,93.826,93.985,2243295,0
2017-08-23,94.025,94.025,93.17,93.359,1624570,0
2017-08-24,93.608,94.83,93.498,94.483,1835816,0
2017-08-25,94.711,95.486,94.512,94.632,993768,0
2017-08-28,94.721,94.88,93.916,94.065,1097684,0
2017-08-29,93.807,94.661,93.758,94.264,1165235,0
2017-08-30,94.393,95.079,93.956,94.711,1123120,0
2017-08-31,95.427,97.723,95.362,97.663,1697650,0
2017-09-01,97.862,98.498,97.226,97.753,1078165,0
2017-09-05,96.789,96.878,94.592,94.95,1386889,0
2017-09-06,95.079,95.268,91.6,93.101,3354674,0
2017-09-07,93.091,93.638,91.819,92.117,1411966,0
2017-09-08,91.878,93.817,91.018,93.528,1369982,0
2017-09-11,94.413,95.954,94.005,95.228,1654066,0
2017-09-12,95.367,95.626,93.876,94.353,1692675,0
2017-09-13,94.085,95.506,93.956,95.387,662029,0
2017-09-14,94.811,95.357,94.075,94.502,886168,0
2017-09-15,94.453,95.377,94.095,94.274,1428949,0
2017-09-18,94.602,95.039,91.809,92.683,1807568,0
2017-09-19,92.485,96.297,92.355,94.433,1968348,0
2017-09-20,95.029,95.029,93.657,94.95,1296301,0
2017-09-21,94.97,95.089,93.787,94.274,1660243,0
2017-09-22,94.433,95.854,94.164,95.566,1558163,0
2017-09-25,95.596,96.471,94.93,96.023,1171634,0
2017-09-26,96.461,97.112,96.123,96.878,912724,0
2017-09-27,97.027,97.165,96.192,96.57,896814,0
2017-09-28,96.371,96.878,95.576,96.431,1036648,0
2017-09-29,96.421,97.286,96.242,97.087,939420,0
2017-10-02,96.769,97.156,96.172,97.067,1028914,0
2017-10-03,97.137,97.484,96.302,96.987,1051824,0
2017-10-04,96.938,97.365,96.51,97.097,716184,0
2017-10-05,97.355,97.991,95.914,96.003,1386814,0
2017-10-06,95.815,95.844,94.96,95.685,1333492,0
2017-10-09,95.924,96.679,95.546,96.043,631608,0
2017-10-10,95.954,96.312,95.506,95.616,647893,0
2017-10-11,95.327,96.252,95.327,96.033,914222,0
2017-10-12,95.864,96.391,95.646,96.023,809293,0
2017-10-13,96.59,97.186,95.944,96.043,967675,0
2017-10-16,96.023,96.669,95.725,96.55,1266459,0
2017-10-17,96.699,96.699,95.785,95.983,1516587,0
2017-10-18,95.934,96.351,95.725,96.143,826400,0
2017-10-19,96.093,96.461,95.556,96.093,881796,0
2017-10-20,96.739,98.339,96.52,97.604,2283382,0
2017-10-23,92.137,92.882,88.131,89.214,7256612,0
2017-10-24,91.123,93.429,90.954,92.405,4469467,0
2017-10-25,92.325,93.879,92.047,93.836,2746693,0
2017-10-26,94.373,94.89,93.667,94.363,2023339,0
2017-10-27,94.284,96.719,93.439,96.56,2591647,0
2017-10-30,96.242,96.381,94.83,94.9,2144666,0
2017-10-31,94.65,94.752,92.19,92.59,1944474,0
2017-11-01,92.9,93.33,90.32,90.47,1854222,0
2017-11-02,91.07,91.1,89.29,89.61,1403183,0
2017-11-03,89.15,91.01,89.1,90.69,1066255,0
2017-11-06,90.67,91.26,90.35,91.01,704496,0
2017-11-07,90.76,91.13,89.83,89.83,1361987,0
2017-11-08,89.82,89.9,88.21,89.01,1630737,0
2017-11-09,88.32,89.89,87.92,88.69,1637903,0
2017-11-10,88.83,91.59,88.76,91.45,1415420,0
