Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,2.3033,2.329,2.3033,2.3205,571779,0
1985-07-02,2.329,2.3548,2.329,2.3375,271873,0
1985-07-03,2.3375,2.3548,2.3375,2.3548,253659,0
1985-07-05,2.3548,2.3548,2.329,2.329,131732,0
1985-07-08,2.329,2.3548,2.3205,2.3375,413419,0
1985-07-09,2.3375,2.3548,2.3375,2.3548,545149,0
1985-07-10,2.3548,2.3548,2.3375,2.3548,155558,0
1985-07-11,2.3548,2.3719,2.3375,2.3719,145747,0
1985-07-12,2.3548,2.3548,2.329,2.3548,241043,0
1985-07-15,2.3548,2.3893,2.329,2.3375,571779,0
1985-07-16,2.3375,2.3548,2.3205,2.3205,372778,0
1985-07-17,2.3205,2.329,2.2859,2.2951,592800,0
1985-07-18,2.2951,2.3033,2.2859,2.2951,159763,0
1985-07-19,2.2951,2.3033,2.2859,2.2951,417621,0
1985-07-22,2.3033,2.3205,2.3033,2.3205,329331,0
1985-07-23,2.3205,2.3205,2.2436,2.2436,386793,0
1985-07-24,2.2436,2.2517,2.2265,2.2265,515720,0
1985-07-25,2.2265,2.2348,2.1575,2.1575,334937,0
1985-07-26,2.1492,2.1492,2.1065,2.1236,707715,0
1985-07-29,2.1492,2.1492,2.1065,2.1236,707715,0
1985-07-30,2.1321,2.1575,2.1321,2.1575,496102,0
1985-07-31,2.1575,2.1835,2.1492,2.1748,480683,0
1985-08-01,2.1748,2.2093,2.1748,2.2093,435838,0
1985-08-02,2.2093,2.2093,2.2093,2.2093,269073,0
1985-08-05,2.2093,2.2093,2.1748,2.1835,179381,0
1985-08-06,2.1835,2.2093,2.1748,2.1748,253659,0
1985-08-07,2.1748,2.1835,2.1406,2.1575,197599,0
1985-08-08,2.1575,2.1748,2.1406,2.1492,165367,0
1985-08-09,2.1492,2.1748,2.1492,2.1664,449853,0
1985-08-12,2.1664,2.2093,2.1575,2.2093,440042,0
1985-08-13,2.2093,2.2093,2.1835,2.1922,98099,0
1985-08-14,2.1922,2.1922,2.1748,2.1835,326527,0
1985-08-15,2.1835,2.1835,2.1492,2.1575,322326,0
1985-08-16,2.1575,2.1664,2.1321,2.1321,461063,0
1985-08-19,2.1492,2.1575,2.1236,2.1492,316718,0
1985-08-20,2.1575,2.1748,2.1575,2.1664,119120,0
1985-08-21,2.1664,2.1748,2.1492,2.1492,186390,0
1985-08-22,2.1492,2.1492,2.1406,2.1406,93899,0
1985-08-23,2.1406,2.1492,2.0979,2.0979,465270,0
1985-08-26,2.0979,2.1236,2.0979,2.1236,428835,0
1985-08-27,2.1236,2.1236,2.115,2.1236,201805,0
1985-08-28,2.1236,2.1236,2.1065,2.115,378383,0
1985-08-29,2.115,2.115,2.1065,2.1065,341943,0
1985-08-30,2.1065,2.1575,2.1065,2.1406,500304,0
1985-09-03,2.1492,2.1748,2.1492,2.1748,199002,0
1985-09-04,2.1748,2.2093,2.1748,2.1835,480683,0
1985-09-05,2.1835,2.1922,2.1748,2.1748,124724,0
1985-09-06,2.1835,2.2005,2.1835,2.1922,149952,0
1985-09-09,2.1922,2.2265,2.1922,2.2265,545149,0
1985-09-10,2.2265,2.2436,2.2093,2.2265,390995,0
1985-09-11,2.2265,2.2265,2.1922,2.1922,278881,0
1985-09-12,2.1922,2.2093,2.1575,2.1575,131732,0
1985-09-13,2.1575,2.1575,2.115,2.1406,454057,0
1985-09-16,2.1406,2.1835,2.1406,2.1575,162561,0
1985-09-17,2.1575,2.1835,2.1406,2.1406,186390,0
1985-09-18,2.1406,2.1406,2.1236,2.1236,182184,0
1985-09-19,2.1236,2.1748,2.1236,2.1748,442847,0
1985-09-20,2.1748,2.1922,2.1575,2.1664,498905,0
1985-09-23,2.1748,2.1922,2.1748,2.1748,162561,0
1985-09-24,2.1748,2.2093,2.1748,2.1922,183583,0
1985-09-25,2.1922,2.1922,2.1664,2.1664,126129,0
1985-09-26,2.1664,2.2005,2.1575,2.1922,512917,0
1985-09-30,2.1922,2.2436,2.1922,2.2093,347550,0
1985-10-01,2.2093,2.2348,2.1835,2.2348,508716,0
1985-10-02,2.2517,2.3205,2.2517,2.2517,1151962,0
1985-10-03,2.2689,2.2951,2.2689,2.2859,582987,0
1985-10-04,2.2859,2.2859,2.2689,2.2689,227027,0
1985-10-07,2.278,2.2951,2.278,2.2951,518522,0
1985-10-08,2.2951,2.3033,2.278,2.3033,386793,0
1985-10-09,2.3121,2.3375,2.3121,2.329,685295,0
1985-10-10,2.329,2.3375,2.3205,2.3375,256459,0
1985-10-11,2.3375,2.3719,2.3205,2.3719,514319,0
1985-10-14,2.3548,2.3548,2.329,2.3375,228432,0
1985-10-15,2.3375,2.3548,2.3033,2.3121,388191,0
1985-10-16,2.3121,2.3548,2.3121,2.3548,267671,0
1985-10-17,2.3548,2.3719,2.3548,2.3719,473677,0
1985-10-18,2.3719,2.4063,2.3719,2.3719,327932,0
1985-10-21,2.3719,2.3804,2.3375,2.3633,203206,0
1985-10-22,2.3633,2.3633,2.3205,2.3375,632036,0
1985-10-23,2.3375,2.3633,2.3205,2.3548,184985,0
1985-10-24,2.3548,2.3548,2.3205,2.329,123324,0
1985-10-25,2.329,2.3375,2.3033,2.3205,134535,0
1985-10-28,2.3205,2.3719,2.3033,2.3121,149952,0
1985-10-29,2.3205,2.3633,2.3205,2.3548,396602,0
1985-10-30,2.3548,2.4147,2.3548,2.4063,451255,0
1985-10-31,2.4063,2.4236,2.3975,2.4147,315318,0
1985-11-01,2.4147,2.4577,2.3893,2.4488,442847,0
1985-11-04,2.4488,2.4917,2.4236,2.4488,420422,0
1985-11-05,2.4488,2.4661,2.4407,2.4407,241043,0
1985-11-06,2.4407,2.4407,2.4063,2.4147,466671,0
1985-11-07,2.3975,2.4236,2.3975,2.4236,417621,0
1985-11-08,2.4236,2.4407,2.4236,2.4407,180785,0
1985-11-11,2.4407,2.4661,2.4236,2.4661,545149,0
1985-11-12,2.4661,2.4831,2.4488,2.4577,847854,0
1985-11-13,2.4577,2.4661,2.4488,2.4661,486292,0
1985-11-14,2.4661,2.4661,2.4577,2.4661,570375,0
1985-11-15,2.4661,2.5003,2.4661,2.5003,605412,0
1985-11-18,2.5003,2.5174,2.4661,2.5174,431637,0
1985-11-19,2.5343,2.5516,2.5174,2.526,302703,0
1985-11-20,2.526,2.5776,2.526,2.5688,294297,0
1985-11-21,2.5776,2.6117,2.5776,2.6029,267671,0
1985-11-22,2.6029,2.6372,2.5859,2.6029,753962,0
1985-11-25,2.6029,2.6029,2.5688,2.5859,344746,0
1985-11-26,2.5859,2.6029,2.5859,2.6029,200403,0
1985-11-27,2.6029,2.6202,2.5859,2.6202,117718,0
1985-11-29,2.6202,2.6716,2.6117,2.6631,281684,0
1985-12-02,2.6631,2.6887,2.6545,2.6545,442847,0
1985-12-03,2.6545,2.6716,2.6459,2.6545,166771,0
1985-12-04,2.6545,2.6972,2.6372,2.6972,627833,0
1985-12-05,2.6972,2.7141,2.6545,2.6545,1732148,0
1985-12-06,2.6545,2.6716,2.6372,2.6545,849255,0
1985-12-09,2.6545,2.6716,2.6459,2.6716,535339,0
1985-12-10,2.6716,2.6716,2.6372,2.6372,355960,0
1985-12-11,2.6372,2.6545,2.6202,2.6372,333539,0
1985-12-12,2.6372,2.6545,2.5947,2.6202,674082,0
1985-12-13,2.6202,2.6631,2.5947,2.6545,479284,0
1985-12-16,2.6545,2.6802,2.6372,2.6716,538143,0
1985-12-17,2.6716,2.706,2.6716,2.6802,322326,0
1985-12-18,2.6716,2.6716,2.6372,2.6372,298500,0
1985-12-19,2.6372,2.6372,2.6029,2.6202,295695,0
1985-12-20,2.6202,2.6716,2.6202,2.6545,660065,0
1985-12-23,2.6545,2.6545,2.5859,2.5859,372778,0
1985-12-24,2.5859,2.5859,2.5516,2.5516,159763,0
1985-12-26,2.5516,2.5859,2.5516,2.5688,329331,0
1985-12-27,2.5688,2.5776,2.5516,2.5688,172376,0
1985-12-30,2.5688,2.5688,2.5343,2.5516,151354,0
1985-12-31,2.5343,2.5343,2.4917,2.5343,760968,0
1986-01-02,2.5343,2.5343,2.5003,2.5003,695104,0
1986-01-03,2.5003,2.5343,2.5003,2.5174,490492,0
1986-01-06,2.5174,2.526,2.4831,2.5089,228432,0
1986-01-07,2.5089,2.5174,2.5003,2.5003,549351,0
1986-01-08,2.5003,2.5089,2.4147,2.4147,1038447,0
1986-01-09,2.4147,2.4236,2.3548,2.3719,947358,0
1986-01-10,2.3804,2.4147,2.3804,2.4063,573180,0
1986-01-13,2.4063,2.4147,2.3893,2.3975,266268,0
1986-01-14,2.3975,2.4147,2.3719,2.3893,482089,0
1986-01-15,2.3893,2.3893,2.3548,2.3719,626431,0
1986-01-16,2.3719,2.3804,2.2951,2.3121,630635,0
1986-01-17,2.3205,2.3804,2.3205,2.3804,1014623,0
1986-01-20,2.3804,2.4577,2.3719,2.4488,479284,0
1986-01-21,2.4488,2.4661,2.4063,2.4063,271873,0
1986-01-22,2.4063,2.4831,2.4063,2.4577,350355,0
1986-01-23,2.4661,2.5343,2.4661,2.5343,402206,0
1986-01-24,2.5516,2.5947,2.5516,2.5947,337740,0
1986-01-27,2.5947,2.6545,2.5688,2.6459,640448,0
1986-01-28,2.6459,2.6631,2.6372,2.6459,375578,0
1986-01-29,2.6459,2.6716,2.5516,2.5688,812820,0
1986-01-30,2.5688,2.5947,2.5174,2.5516,276079,0
1986-01-31,2.5516,2.6202,2.5516,2.5947,292893,0
1986-02-03,2.5947,2.6972,2.5776,2.6802,463871,0
1986-02-04,2.6802,2.7314,2.6631,2.6716,882892,0
1986-02-05,2.6631,2.6631,2.6202,2.6545,578785,0
1986-02-06,2.6545,2.6716,2.6372,2.6459,227027,0
1986-02-07,2.6459,2.6545,2.5947,2.6117,587192,0
1986-02-10,2.6117,2.6545,2.6117,2.6545,424630,0
1986-02-11,2.6545,2.6631,2.6029,2.6202,224225,0
1986-02-12,2.6202,2.6372,2.5859,2.5859,175177,0
1986-02-13,2.5859,2.6029,2.5688,2.6029,637644,0
1986-02-14,2.6117,2.6972,2.6117,2.6972,417621,0
1986-02-18,2.6972,2.766,2.6716,2.7314,756761,0
1986-02-19,2.7314,2.7488,2.6972,2.7141,269073,0
1986-02-20,2.7141,2.7314,2.6972,2.7232,291495,0
1986-02-21,2.7232,2.7314,2.7141,2.7232,468072,0
1986-02-24,2.7488,2.7488,2.6802,2.7141,260663,0
1986-02-25,2.6972,2.6972,2.6372,2.6545,285888,0
1986-02-26,2.6545,2.6716,2.6372,2.6716,246650,0
1986-02-27,2.6716,2.7314,2.6631,2.7314,257860,0
1986-02-28,2.7314,2.8003,2.7314,2.7914,615220,0
1986-03-03,2.7914,2.7914,2.7488,2.7832,574579,0
1986-03-04,2.7832,2.8342,2.766,2.8003,553557,0
1986-03-05,2.8173,2.8514,2.8173,2.8514,870277,0
1986-03-06,2.8514,2.8944,2.8342,2.8856,400802,0
1986-03-07,2.8856,2.9627,2.8683,2.9456,538143,0
1986-03-10,2.9456,2.954,2.9285,2.9456,372778,0
1986-03-11,2.9456,3.0312,2.9112,3.0312,461063,0
1986-03-12,3.0312,3.0826,3.014,3.014,512917,0
1986-03-13,3.014,3.0485,3.0056,3.0229,419024,0
1986-03-14,3.0229,3.0654,3.014,3.0654,578785,0
1986-03-17,3.0654,3.0654,2.9799,3.0056,353157,0
1986-03-18,3.0056,3.0056,2.954,2.9969,361562,0
1986-03-19,2.9969,3.0312,2.9713,2.9969,252253,0
1986-03-20,2.9969,3.014,2.9799,3.014,186390,0
1986-03-21,3.014,3.0397,2.9799,2.9799,661466,0
1986-03-24,2.9799,3.0056,2.9456,3.0056,434436,0
1986-03-25,3.0056,3.014,2.9799,3.014,168167,0
1986-03-26,3.014,3.0654,3.014,3.0654,250853,0
1986-03-27,3.0654,3.1596,3.0397,3.1255,709112,0
1986-03-31,3.0913,3.1768,3.0913,3.1596,381184,0
1986-04-01,3.1255,3.1768,3.0913,3.0997,402206,0
1986-04-02,3.0826,3.0826,3.0312,3.0826,383987,0
1986-04-03,3.0826,3.1768,3.0485,3.0485,674082,0
1986-04-04,3.0485,3.0654,2.8944,2.9112,543749,0
1986-04-07,2.9112,2.9369,2.8514,2.8683,469477,0
1986-04-08,2.8856,3.0312,2.8856,3.0312,678284,0
1986-04-09,3.0312,3.0654,3.014,3.0654,211614,0
1986-04-10,3.0654,3.1255,3.0654,3.0913,339143,0
1986-04-11,3.0913,3.117,3.0826,3.0997,587192,0
1986-04-14,3.0997,3.1425,3.0997,3.1425,207408,0
1986-04-15,3.1425,3.1853,3.1255,3.1596,283085,0
1986-04-16,3.1596,3.2795,3.1596,3.2795,249451,0
1986-04-17,3.2623,3.2623,3.2026,3.211,434436,0
1986-04-18,3.211,3.2454,3.1768,3.211,121924,0
1986-04-21,3.211,3.2454,3.1596,3.211,141543,0
1986-04-22,3.211,3.2454,3.1768,3.211,241043,0
1986-04-23,3.211,3.2194,3.1768,3.1938,220022,0
1986-04-24,3.1938,3.2283,3.1768,3.1938,239644,0
1986-04-25,3.1938,3.1938,3.1339,3.1596,309714,0
1986-04-28,3.1596,3.2623,3.1596,3.2623,547953,0
1986-04-29,3.2623,3.3137,3.1425,3.1938,473677,0
1986-04-30,3.1938,3.1938,3.117,3.1768,487690,0
1986-05-01,3.1768,3.2026,3.1511,3.2026,396602,0
1986-05-02,3.1938,3.1938,3.1255,3.1339,301303,0
1986-05-05,3.1339,3.1853,3.1255,3.1853,144349,0
1986-05-06,3.1853,3.2026,3.1768,3.1938,231232,0
1986-05-07,3.1938,3.1938,3.0654,3.117,266268,0
1986-05-08,3.1255,3.2194,3.1255,3.211,484888,0
1986-05-09,3.2283,3.2965,3.2283,3.2965,381184,0
1986-05-12,3.2965,3.2965,3.2454,3.2623,491899,0
1986-05-13,3.2623,3.2965,3.2454,3.2709,588595,0
1986-05-14,3.2709,3.2709,3.2283,3.2454,288691,0
1986-05-15,3.2454,3.2795,3.1853,3.1938,1436448,0
1986-05-16,3.1938,3.2454,3.1768,3.2454,257860,0
1986-05-19,3.2795,3.3394,3.2795,3.3309,318119,0
1986-05-20,3.3309,3.4593,3.3309,3.4509,539545,0
1986-05-21,3.4509,3.4593,3.3907,3.3907,175177,0
1986-05-22,3.3907,3.4335,3.3822,3.408,803011,0
1986-05-23,3.408,3.4335,3.3907,3.408,354560,0
1986-05-27,3.408,3.4252,3.3907,3.4252,392391,0
1986-05-28,3.4252,3.4593,3.408,3.4335,318119,0
1986-05-29,3.4335,3.4936,3.4335,3.4936,393798,0
1986-05-30,3.4936,3.5794,3.485,3.562,316718,0
1986-06-02,3.562,3.7163,3.5279,3.6308,489095,0
1986-06-03,3.6308,3.7163,3.6221,3.6821,627833,0
1986-06-04,3.6821,3.7077,3.648,3.6991,294297,0
1986-06-05,3.6991,3.6991,3.6651,3.6733,172376,0
1986-06-06,3.6733,3.6821,3.5707,3.6221,351758,0
1986-06-09,3.5879,3.5879,3.4679,3.5193,510112,0
1986-06-10,3.5193,3.5965,3.485,3.5021,281684,0
1986-06-11,3.5021,3.5193,3.4593,3.4679,163966,0
1986-06-12,3.4679,3.4936,3.3736,3.4509,291495,0
1986-06-13,3.4509,3.5707,3.4509,3.562,518522,0
1986-06-16,3.562,3.6391,3.5448,3.6391,463871,0
1986-06-17,3.6391,3.6733,3.5794,3.6221,243846,0
1986-06-18,3.6221,3.6391,3.5794,3.6391,190593,0
1986-06-19,3.6391,3.6733,3.6221,3.6391,533938,0
1986-06-20,3.6391,3.6733,3.6391,3.6651,873080,0
1986-06-23,3.6561,3.6561,3.6308,3.6391,597004,0
1986-06-24,3.6391,3.7763,3.605,3.7763,2062882,0
1986-06-25,3.7763,3.8445,3.7592,3.8274,749759,0
1986-06-26,3.8274,3.9474,3.8193,3.9474,982392,0
1986-06-27,3.9474,4.0071,3.9304,4.0071,1009020,0
1986-06-30,4.0071,4.0332,3.9646,4.0244,483487,0
1986-07-01,4.0244,4.0759,4.0071,4.0589,529731,0
1986-07-02,4.0332,4.0931,4.0332,4.0759,451255,0
1986-07-03,4.0759,4.1442,4.0759,4.136,529731,0
1986-07-07,4.1272,4.1272,4.0244,4.0244,714722,0
1986-07-08,4.0071,4.0071,3.8875,4.0071,1577993,0
1986-07-09,4.0071,4.0071,3.956,3.9646,535339,0
1986-07-10,3.9646,3.999,3.8705,3.999,739943,0
1986-07-11,4.0071,4.0071,3.956,3.9818,255058,0
1986-07-14,3.9646,3.9818,3.8445,3.8705,479284,0
1986-07-15,3.8445,3.8617,3.6733,3.6733,1428040,0
1986-07-16,3.6651,3.6733,3.6134,3.6561,800205,0
1986-07-17,3.6733,3.802,3.6561,3.7592,546551,0
1986-07-18,3.7847,3.8193,3.7419,3.7592,390995,0
1986-07-21,3.7505,3.7592,3.7419,3.7592,484888,0
1986-07-22,3.7592,3.8274,3.7592,3.7933,166771,0
1986-07-23,3.8104,3.8445,3.7933,3.8274,239644,0
1986-07-24,3.8274,3.8705,3.8193,3.8705,466671,0
1986-07-25,3.8959,3.9818,3.8875,3.9646,271873,0
1986-07-28,3.956,3.956,3.8535,3.8705,660065,0
1986-07-29,3.8705,3.8959,3.8274,3.8705,434436,0
1986-07-30,3.8445,3.8535,3.7847,3.8274,657261,0
1986-07-31,3.8274,3.8274,3.8104,3.8193,343348,0
1986-08-01,3.8104,3.8104,3.7763,3.7763,409212,0
1986-08-04,3.7592,3.7592,3.6906,3.6991,714722,0
1986-08-05,3.6991,3.8959,3.6733,3.8875,1144957,0
1986-08-06,3.9474,4.0672,3.9304,4.0071,1926943,0
1986-08-07,4.0416,4.1701,4.0244,4.1701,1380391,0
1986-08-08,4.1701,4.2556,4.1442,4.2129,1060872,0
1986-08-11,4.2471,4.3067,4.2129,4.2471,1181392,0
1986-08-12,4.2298,4.2298,4.1272,4.1614,741350,0
1986-08-13,4.1442,4.1785,4.0931,4.136,543749,0
1986-08-14,4.1442,4.2129,4.1015,4.2129,591397,0
1986-08-15,4.2214,4.2471,4.136,4.1872,894103,0
1986-08-18,4.2129,4.2129,4.1785,4.2129,552156,0
1986-08-19,4.2214,4.3158,4.2129,4.3158,539545,0
1986-08-20,4.3158,4.3498,4.2815,4.3241,668475,0
1986-08-21,4.3411,4.4783,4.3241,4.4526,1179988,0
1986-08-22,4.4526,4.504,4.4526,4.4783,595602,0
1986-08-25,4.4614,4.4783,4.3584,4.3758,706310,0
1986-08-26,4.3498,4.4269,4.3498,4.4187,727336,0
1986-08-27,4.3758,4.4098,4.3758,4.3926,407811,0
1986-08-28,4.3926,4.3926,4.3158,4.3669,337740,0
1986-08-29,4.3241,4.3669,4.3067,4.3329,388191,0
1986-09-02,4.3329,4.3329,4.05,4.0672,1394407,0
1986-09-03,4.0672,4.0759,3.9216,3.999,1592009,0
1986-09-04,4.0071,4.0672,3.9731,3.9902,1266879,0
1986-09-05,3.9818,3.9902,3.8959,3.8959,770777,0
1986-09-08,3.8875,3.9133,3.7763,3.8193,597004,0
1986-09-09,3.8193,3.8535,3.7847,3.7847,870277,0
1986-09-10,3.802,3.8104,3.7763,3.8104,334937,0
1986-09-11,3.7505,3.7592,3.485,3.5108,2197416,0
1986-09-12,3.5279,3.562,3.408,3.4936,1499514,0
1986-09-15,3.5021,3.5448,3.4764,3.5366,1161769,0
1986-09-16,3.5707,3.5965,3.4593,3.5707,401741,0
1986-09-17,3.5707,3.6134,3.5193,3.5707,393326,0
1986-09-18,3.562,3.6134,3.5193,3.562,355022,0
1986-09-19,3.5965,3.5965,3.4936,3.562,631102,0
1986-09-22,3.562,3.5965,3.5193,3.5707,359231,0
1986-09-23,3.5965,3.6134,3.4936,3.562,475548,0
1986-09-24,3.562,3.5707,3.4936,3.5366,401741,0
1986-09-25,3.5193,3.5193,3.348,3.4252,639514,0
1986-09-26,3.408,3.4422,3.3137,3.3736,420422,0
1986-09-29,3.3309,3.562,3.211,3.2795,361562,0
1986-09-30,3.2368,3.3309,3.2368,3.2537,454994,0
1986-10-01,3.2795,3.3907,3.2537,3.3137,452189,0
1986-10-02,3.3309,3.408,3.3137,3.3736,299437,0
1986-10-03,3.3907,3.4422,3.3137,3.3736,359696,0
1986-10-06,3.3309,3.348,3.2537,3.3137,322326,0
1986-10-07,3.2537,3.2965,3.1938,3.2795,386793,0
1986-10-08,3.2537,3.3137,3.2368,3.2965,376045,0
1986-10-09,3.3137,3.3736,3.3137,3.3309,1369185,0
1986-10-10,3.348,3.3907,3.2965,3.3137,1014623,0
1986-10-13,3.2537,3.3137,3.2537,3.3137,223293,0
1986-10-14,3.3137,3.3309,3.2795,3.2795,475548,0
1986-10-15,3.3137,3.3907,3.2368,3.348,1677494,0
1986-10-16,3.348,3.3907,3.2537,3.3137,4390633,0
1986-10-17,3.3137,3.3736,3.2537,3.348,1528008,0
1986-10-20,3.3736,3.3736,3.2537,3.3309,490965,0
1986-10-21,3.2368,3.2795,3.1938,3.2368,964640,0
1986-10-22,3.211,3.2795,3.1596,3.1938,948758,0
1986-10-23,3.1938,3.3907,3.1938,3.3907,1973190,0
1986-10-24,3.4252,3.485,3.3309,3.4593,1625177,0
1986-10-27,3.4593,3.4593,3.408,3.408,880088,0
1986-10-28,3.4422,3.6134,3.4252,3.5707,1587805,0
1986-10-29,3.5965,3.8535,3.5707,3.8535,3046205,0
1986-10-30,3.8787,3.9304,3.7505,3.8535,1156636,0
1986-10-31,3.8193,3.8193,3.7246,3.802,842716,0
1986-11-03,3.802,3.8193,3.7246,3.802,959970,0
1986-11-04,3.7847,3.7847,3.6134,3.6733,732007,0
1986-11-05,3.6134,3.6906,3.5965,3.6134,502174,0
1986-11-06,3.6134,3.648,3.5965,3.5965,394736,0
1986-11-07,3.5965,3.6906,3.562,3.5707,5091805,0
1986-11-10,3.5707,3.6134,3.562,3.6134,876818,0
1986-11-11,3.5965,3.5965,3.562,3.5965,592800,0
1986-11-12,3.5707,3.5965,3.5021,3.562,669876,0
1986-11-13,3.562,3.562,3.408,3.4252,826834,0
1986-11-14,3.4593,3.5193,3.408,3.5021,1022100,0
1986-11-17,3.4593,3.5193,3.4252,3.485,617558,0
1986-11-18,3.5021,3.5193,3.348,3.3736,717059,0
1986-11-19,3.348,3.485,3.348,3.4593,631102,0
1986-11-20,3.5021,3.5193,3.485,3.5021,583919,0
1986-11-21,3.5021,3.562,3.4593,3.5021,1499980,0
1986-11-24,3.5193,3.6308,3.5021,3.6134,1542957,0
1986-11-25,3.6308,3.7505,3.6308,3.6733,1833984,0
1986-11-26,3.7077,3.7336,3.6733,3.7077,1062272,0
1986-11-28,3.7505,3.7847,3.7336,3.7847,949224,0
1986-12-01,3.7592,3.7847,3.6134,3.7592,721262,0
1986-12-02,3.7592,3.8193,3.7505,3.7847,1479425,0
1986-12-03,3.7847,3.7847,3.7077,3.7505,1320133,0
1986-12-04,3.7505,3.8959,3.7336,3.8535,2693519,0
1986-12-05,3.8535,3.9216,3.8193,3.8787,998741,0
1986-12-08,3.8959,3.9731,3.8787,3.9304,1448127,0
1986-12-09,3.9304,4.0071,3.8959,3.8959,1634050,0
1986-12-10,3.8959,3.956,3.8787,3.8959,987062,0
1986-12-11,3.8959,3.9216,3.8193,3.8787,692763,0
1986-12-12,3.8787,3.8959,3.802,3.802,425564,0
1986-12-15,3.7847,3.8445,3.7592,3.8193,630635,0
1986-12-16,3.8445,3.8787,3.8193,3.8787,717059,0
1986-12-17,3.8445,3.9216,3.7847,3.8535,540481,0
1986-12-18,3.8535,3.8959,3.802,3.8535,732472,0
1986-12-19,3.8535,3.8787,3.7336,3.8787,1605553,0
1986-12-22,3.8535,3.8959,3.8445,3.8787,898309,0
1986-12-23,3.8787,3.9216,3.8445,3.8445,796002,0
1986-12-24,3.8445,3.8787,3.802,3.8193,188723,0
1986-12-26,3.802,3.8445,3.7592,3.8445,171444,0
1986-12-29,3.8193,3.8445,3.7505,3.7592,357360,0
1986-12-30,3.7847,3.7847,3.6906,3.7592,258329,0
1986-12-31,3.7336,3.7592,3.648,3.7336,588127,0
1987-01-02,3.7077,3.802,3.7077,3.7847,288691,0
1987-01-05,3.802,3.9304,3.802,3.9216,815620,0
1987-01-06,3.9216,4.0332,3.8959,3.9304,1075823,0
1987-01-07,3.956,4.0672,3.9216,4.0672,510112,0
1987-01-08,3.9304,3.9902,3.9216,3.9902,791333,0
1987-01-09,3.9731,4.0672,3.956,4.0672,990801,0
1987-01-12,4.0672,4.0931,4.0071,4.0672,1145891,0
1987-01-13,4.0672,4.1272,4.05,4.1015,939414,0
1987-01-14,4.1015,4.1272,4.0071,4.05,1414027,0
1987-01-15,4.0672,4.1272,4.05,4.0931,1366847,0
1987-01-16,4.0672,4.1015,4.0071,4.05,793202,0
1987-01-19,4.05,4.1272,3.9902,4.1272,759100,0
1987-01-20,4.1015,4.1442,3.9216,4.0071,1275288,0
1987-01-21,3.9902,4.0071,3.9304,4.0071,715658,0
1987-01-22,3.9902,4.1272,3.9902,4.1015,564302,0
1987-01-23,4.1015,4.384,3.9731,4.0931,2293183,0
1987-01-26,4.0071,4.1614,4.0071,4.1015,520390,0
1987-01-27,4.1272,4.2556,4.1272,4.1785,609615,0
1987-01-28,4.1442,4.2815,4.1442,4.2129,787128,0
1987-01-29,4.2387,4.3329,4.1785,4.2387,1815299,0
1987-01-30,4.2129,4.3329,4.2129,4.3329,921663,0
1987-02-02,4.2898,4.4269,4.2898,4.384,1368716,0
1987-02-03,4.3758,4.4269,4.3329,4.3498,759100,0
1987-02-04,4.3498,4.4098,4.3329,4.3498,1098711,0
1987-02-05,4.384,4.4442,4.2815,4.3329,719861,0
1987-02-06,4.3498,4.3498,4.2815,4.3329,372308,0
1987-02-09,4.2898,4.3329,4.2044,4.2387,447518,0
1987-02-10,4.2044,4.2815,4.1272,4.1785,511516,0
1987-02-11,4.1015,4.1614,4.0672,4.1442,875417,0
1987-02-12,4.1442,4.1614,4.0672,4.1015,624564,0
1987-02-13,4.0931,4.2044,4.0931,4.1442,1062272,0
1987-02-17,4.1442,4.384,4.1442,4.3329,1188400,0
1987-02-18,4.3498,4.384,4.2044,4.2556,801610,0
1987-02-19,4.2898,4.3498,4.2556,4.3329,412013,0
1987-02-20,4.3329,4.3498,4.2387,4.2387,480218,0
1987-02-23,4.2556,4.2987,4.0931,4.2556,581117,0
1987-02-24,4.2815,4.2987,4.2387,4.2556,578785,0
1987-02-25,4.2556,4.2815,4.2214,4.2556,564302,0
1987-02-26,4.2556,4.2556,4.1442,4.2214,396602,0
1987-02-27,4.2387,4.2556,4.1614,4.2214,441912,0
1987-03-02,4.1614,4.2044,4.1015,4.1015,602143,0
1987-03-03,4.1015,4.2387,4.1015,4.2387,827766,0
1987-03-04,4.2387,4.3158,4.2214,4.3158,383987,0
1987-03-05,4.3758,4.4098,4.2556,4.2987,936613,0
1987-03-06,4.2556,4.2815,4.2214,4.2556,487225,0
1987-03-09,4.2556,4.2815,4.2044,4.2556,433507,0
1987-03-10,4.2556,4.2556,4.1785,4.2044,386323,0
1987-03-11,4.2556,4.2815,4.1442,4.1442,674082,0
1987-03-12,4.1442,4.1614,4.1015,4.1272,554489,0
1987-03-13,4.1614,4.1614,4.1015,4.1272,567573,0
1987-03-16,4.1272,4.1272,4.0672,4.0931,586257,0
1987-03-17,4.1272,4.2214,4.1015,4.2044,606813,0
1987-03-18,4.2214,4.2214,4.1442,4.1785,644184,0
1987-03-19,4.1442,4.2044,4.1442,4.1442,368106,0
1987-03-20,4.1785,4.2556,4.1614,4.1785,973519,0
1987-03-23,4.2387,4.3329,4.2044,4.2556,901112,0
1987-03-24,4.2987,4.2987,4.2214,4.2815,1057602,0
1987-03-25,4.2815,4.2815,4.2214,4.2815,769376,0
1987-03-26,4.3329,4.3329,4.2387,4.3329,912788,0
1987-03-27,4.2987,4.3158,4.2044,4.2044,758629,0
1987-03-30,4.1272,4.1272,3.9731,4.0931,883829,0
1987-03-31,4.0931,4.2044,4.05,4.2044,752560,0
1987-04-01,4.1015,4.1272,4.0672,4.1272,731072,0
1987-04-02,4.1614,4.1785,4.0672,4.0672,459198,0
1987-04-03,4.0931,4.2044,4.0332,4.1614,605412,0
1987-04-06,4.2214,4.3329,4.2044,4.2987,796002,0
1987-04-07,4.2987,4.3758,4.2044,4.2044,1030507,0
1987-04-08,4.2044,4.2556,4.0672,4.1614,680623,0
1987-04-09,4.1614,4.1614,4.0332,4.1272,446116,0
1987-04-10,4.1015,4.1015,4.0332,4.0672,341943,0
1987-04-13,4.05,4.1015,3.9216,3.9216,602610,0
1987-04-14,3.8445,3.8787,3.4936,3.7246,2120804,0
1987-04-15,3.7592,4.2387,3.7246,3.802,949694,0
1987-04-16,3.8445,4.0931,3.8445,4.0332,880552,0
1987-04-20,4.05,4.0672,3.9304,4.0071,962769,0
1987-04-21,3.956,3.9731,3.8787,3.9731,1206152,0
1987-04-22,3.956,3.956,3.8445,3.8445,831973,0
1987-04-23,3.8445,3.8535,3.7592,3.802,693233,0
1987-04-24,3.7847,3.802,3.6733,3.6733,801610,0
1987-04-27,3.648,3.8193,3.6134,3.7505,948758,0
1987-04-28,3.7505,3.9216,3.7505,3.8193,781523,0
1987-04-29,3.8445,3.8959,3.6821,3.802,1135612,0
1987-04-30,3.802,3.8193,3.7592,3.7847,621294,0
1987-05-01,3.7847,3.7847,3.6821,3.7077,643717,0
1987-05-04,3.7077,3.8445,3.7077,3.8445,2018503,0
1987-05-05,3.9216,3.9304,3.8193,3.9216,672210,0
1987-05-06,3.9216,3.999,3.8959,3.9304,461063,0
1987-05-07,3.9216,3.9731,3.8959,3.956,540947,0
1987-05-08,3.956,3.9731,3.8535,3.9304,642781,0
1987-05-11,3.8959,4.05,3.8959,3.8959,768906,0
1987-05-12,3.8787,3.956,3.8535,3.956,293830,0
1987-05-13,3.9216,3.9216,3.8193,3.8787,305042,0
1987-05-14,3.9216,3.9216,3.8535,3.8959,487225,0
1987-05-15,3.8535,3.8787,3.7505,3.7847,574114,0
1987-05-18,3.802,3.802,3.7336,3.802,473677,0
1987-05-19,3.802,3.802,3.6733,3.6906,629234,0
1987-05-20,3.7077,3.7077,3.6308,3.6308,455925,0
1987-05-21,3.6733,3.7847,3.648,3.7336,436773,0
1987-05-22,3.7676,3.8617,3.7077,3.7676,456858,0
1987-05-26,3.7847,3.8445,3.7676,3.8193,305042,0
1987-05-27,3.802,3.8787,3.7847,3.8445,673612,0
1987-05-28,3.8617,3.8959,3.8445,3.8959,476950,0
1987-05-29,3.9388,3.9388,3.8787,3.8959,294297,0
1987-06-01,3.9388,3.956,3.8959,3.956,393326,0
1987-06-02,3.956,3.956,3.8787,3.9216,408746,0
1987-06-03,3.956,3.999,3.9388,3.956,344746,0
1987-06-04,3.9731,3.999,3.9216,3.9388,379317,0
1987-06-05,3.9388,4.0672,3.9388,4.0162,543282,0
1987-06-08,3.999,4.1101,3.999,4.0672,590931,0
1987-06-09,4.0672,4.1272,4.0589,4.1272,516189,0
1987-06-10,4.1272,4.1872,4.0931,4.1701,792733,0
1987-06-11,4.1701,4.1872,4.1101,4.1872,363901,0
1987-06-12,4.2044,4.2471,4.1701,4.2471,462468,0
1987-06-15,4.2815,4.3067,4.2471,4.2471,692299,0
1987-06-16,4.2214,4.2815,4.2214,4.2643,361100,0
1987-06-17,4.2815,4.2815,4.2044,4.2471,264399,0
1987-06-18,4.2471,4.2471,4.1272,4.2214,446116,0
1987-06-19,4.2643,4.2815,4.2214,4.2815,1232776,0
1987-06-22,4.2815,4.3584,4.2815,4.3584,635777,0
1987-06-23,4.4187,4.4356,4.3584,4.3926,1121599,0
1987-06-24,4.4187,4.4698,4.3758,4.4187,1199142,0
1987-06-25,4.4187,4.5126,4.4187,4.4698,995469,0
1987-06-26,4.4356,4.4356,4.3758,4.4187,394265,0
1987-06-29,4.3758,4.4526,4.3758,4.4356,660065,0
1987-06-30,4.3926,4.4356,4.2643,4.2815,677350,0
1987-07-01,4.2214,4.2815,4.2044,4.2214,436307,0
1987-07-02,4.2471,4.3067,4.2214,4.2643,259263,0
1987-07-06,4.2643,4.3158,4.1701,4.2044,575980,0
1987-07-07,4.1872,4.3411,4.1872,4.2643,466203,0
1987-07-08,4.2643,4.2815,4.1872,4.2214,213949,0
1987-07-09,4.2471,4.2471,4.1701,4.1701,420895,0
1987-07-10,4.1872,4.2044,4.1101,4.2044,489095,0
1987-07-13,4.2044,4.2044,4.0589,4.1101,410613,0
1987-07-14,4.1101,4.1872,4.1101,4.1701,558698,0
1987-07-15,4.1701,4.1872,4.1101,4.1701,349419,0
1987-07-16,4.1872,4.3158,4.1442,4.3158,555897,0
1987-07-17,4.3067,4.3158,4.2214,4.2815,630169,0
1987-07-20,4.2643,4.2815,4.2214,4.2471,399402,0
1987-07-21,4.1872,4.2214,4.0931,4.1101,558698,0
1987-07-22,4.0672,4.0672,4.0332,4.0589,504509,0
1987-07-23,4.0672,4.0672,4.0332,4.0589,355494,0
1987-07-24,4.0672,4.1272,4.0332,4.1101,385388,0
1987-07-27,4.0931,4.1442,4.0332,4.1442,438175,0
1987-07-28,4.1872,4.2044,4.0931,4.1872,435371,0
1987-07-29,4.1442,4.2214,4.1442,4.2214,376980,0
1987-07-30,4.2471,4.2643,4.1442,4.2471,610082,0
1987-07-31,4.2471,4.2643,4.2044,4.2471,437239,0
1987-08-03,4.2044,4.3584,4.1701,4.3067,869342,0
1987-08-04,4.2815,4.2815,4.1272,4.1701,508716,0
1987-08-05,4.1872,4.2471,4.1272,4.1701,860004,0
1987-08-06,4.1442,4.2214,4.1272,4.2214,837577,0
1987-08-07,4.2214,4.2815,4.1701,4.2471,1130006,0
1987-08-10,4.2044,4.3067,4.2044,4.2643,1248196,0
1987-08-11,4.2643,4.3758,4.2471,4.3584,2098854,0
1987-08-12,4.3758,4.5554,4.3411,4.4526,2045129,0
1987-08-13,4.4698,4.6838,4.4698,4.6067,2602425,0
1987-08-14,4.5298,4.6239,4.5298,4.6239,1131410,0
1987-08-17,4.6411,4.7441,4.5898,4.6067,550757,0
1987-08-18,4.5898,4.6067,4.4526,4.5126,777317,0
1987-08-19,4.5298,4.5554,4.4783,4.5298,790867,0
1987-08-20,4.5212,4.7268,4.5212,4.6753,1904052,0
1987-08-21,4.7697,4.9238,4.7441,4.8463,2505263,0
1987-08-24,4.9238,5.0949,4.7868,4.9238,2099319,0
1987-08-25,4.992,5.1718,4.992,5.0949,2599156,0
1987-08-26,5.112,5.1718,5.0178,5.0178,1556968,0
1987-08-27,5.0178,5.0178,4.8808,4.8808,947822,0
1987-08-28,4.992,5.0522,4.8808,4.9238,1472887,0
1987-08-31,4.8979,5.0694,4.8808,5.035,870277,0
1987-09-01,5.0522,5.0522,4.8038,4.8463,935213,0
1987-09-02,4.821,4.8635,4.7095,4.7697,1126271,0
1987-09-03,4.821,4.8808,4.7268,4.8808,871683,0
1987-09-04,4.8808,4.9238,4.6838,4.7441,664269,0
1987-09-08,4.7095,4.7268,4.4954,4.6067,1021164,0
1987-09-09,4.5726,4.6067,4.5298,4.5726,709582,0
1987-09-10,4.6067,4.6838,4.5983,4.6326,1299578,0
1987-09-11,4.6753,4.7441,4.6753,4.7268,710519,0
1987-09-14,4.7697,4.8038,4.7268,4.7868,667544,0
1987-09-15,4.7268,4.7441,4.6753,4.6838,1046389,0
1987-09-16,4.6838,4.8635,4.6753,4.7868,1085162,0
1987-09-17,4.8635,4.9577,4.8038,4.9577,701173,0
1987-09-18,4.9577,4.9747,4.8635,4.8635,1061338,0
1987-09-21,4.8808,4.9238,4.6495,4.6753,808150,0
1987-09-22,4.6495,4.8979,4.6326,4.8808,661466,0
1987-09-23,4.8808,4.9238,4.7868,4.8808,800205,0
1987-09-24,4.8635,4.992,4.8463,4.9577,534405,0
1987-09-25,5.0522,5.4372,5.0522,5.4201,4561138,0
1987-09-28,5.7285,5.8054,5.1465,5.2064,6633360,0
1987-09-29,5.2318,5.3602,5.1718,5.2318,2058211,0
1987-09-30,5.1889,5.283,5.1889,5.2403,1328077,0
1987-10-01,5.2318,5.3432,5.2318,5.309,1849870,0
1987-10-02,5.283,5.309,5.1718,5.1889,627367,0
1987-10-05,5.2318,5.4717,5.1889,5.463,1280894,0
1987-10-06,5.463,5.78,5.283,5.5746,2880372,0
1987-10-07,5.5144,5.6687,5.4372,5.5917,2392679,0
1987-10-08,5.6343,5.6515,5.2403,5.3861,1620503,0
1987-10-09,5.309,5.4201,5.1889,5.2318,976320,0
1987-10-12,5.2318,5.309,4.9577,5.035,1249131,0
1987-10-13,5.112,5.1465,5.0178,5.1292,907648,0
1987-10-14,5.0522,5.0949,4.7268,4.8808,1151962,0
1987-10-15,4.6838,4.8979,4.6753,4.6838,1240721,0
1987-10-16,4.6753,4.7697,4.3241,4.3584,1849401,0
1987-10-19,4.1872,5.112,3.3223,3.3223,3810446,0
1987-10-20,3.6134,3.9216,3.1938,3.8104,3575473,0
1987-10-21,4.1442,4.384,4.1101,4.3584,2972399,0
1987-10-22,3.8875,4.4614,3.8445,4.0759,2042794,0
1987-10-23,3.956,4.2643,3.9216,4.136,887094,0
1987-10-26,3.8445,3.9388,3.5707,3.6906,1526140,0
1987-10-27,3.7336,3.8875,3.4936,3.5707,1265480,0
1987-10-28,3.5366,3.7336,3.4764,3.6308,853924,0
1987-10-29,3.648,3.9216,3.5707,3.8445,929606,0
1987-10-30,3.999,4.1101,3.8959,3.9388,964640,0
1987-11-02,3.8959,3.9731,3.8617,3.9731,551222,0
1987-11-03,3.9216,3.9216,3.7336,3.8875,617558,0
1987-11-04,3.8445,3.9216,3.7505,3.8617,566641,0
1987-11-05,3.8193,3.999,3.8104,3.999,652591,0
1987-11-06,3.956,4.1101,3.9216,3.956,692763,0
1987-11-09,3.8959,3.9388,3.7077,3.7336,620359,0
1987-11-10,3.6906,3.7847,3.648,3.7505,563366,0
1987-11-11,3.7847,3.9216,3.7676,3.8445,521327,0
1987-11-12,3.999,4.0332,3.8959,3.9731,441912,0
1987-11-13,3.999,4.0332,3.8959,3.8959,336808,0
1987-11-16,3.8875,3.999,3.8274,3.8875,674082,0
1987-11-17,3.8535,3.8617,3.7505,3.8535,822159,0
1987-11-18,3.8535,4.0416,3.8104,4.0244,1742891,0
1987-11-19,3.9474,3.9818,3.7847,3.8274,1322469,0
1987-11-20,3.7847,3.8875,3.7077,3.8617,909518,0
1987-11-23,3.8617,3.9646,3.7847,3.8617,656330,0
1987-11-24,3.8875,3.9474,3.8274,3.8875,634372,0
1987-11-25,3.9047,3.9216,3.8104,3.8535,845053,0
1987-11-27,3.8274,3.8535,3.7763,3.7763,197134,0
1987-11-30,3.6733,3.7336,3.4936,3.7077,1373386,0
1987-12-01,3.6991,3.8104,3.6733,3.6733,487690,0
1987-12-02,3.6561,3.7077,3.6134,3.6391,474145,0
1987-12-03,3.6561,3.6561,3.3652,3.408,909518,0
1987-12-04,3.288,3.4422,3.2454,3.4422,752093,0
1987-12-07,3.4422,3.5366,3.408,3.5366,469005,0
1987-12-08,3.562,3.6391,3.5193,3.6391,483954,0
1987-12-09,3.6391,3.7847,3.5965,3.7505,371375,0
1987-12-10,3.6391,3.8104,3.5707,3.7336,812354,0
1987-12-11,3.7336,3.7505,3.6733,3.7077,367635,0
1987-12-14,3.6991,3.7847,3.6733,3.7847,556361,0
1987-12-15,3.7847,3.9474,3.7847,3.8875,1247258,0
1987-12-16,3.8875,4.2726,3.8274,4.2726,568507,0
1987-12-17,3.9474,3.999,3.9474,3.9474,1040788,0
1987-12-18,4.0244,4.0589,3.9818,4.0244,1671888,0
1987-12-21,3.999,4.0589,3.9818,3.999,381655,0
1987-12-22,3.9818,4.0244,3.9646,4.0244,581588,0
1987-12-23,4.0416,4.0759,4.0244,4.0589,325129,0
1987-12-24,4.0244,4.0589,3.999,4.0244,236371,0
1987-12-28,3.9474,3.9474,3.8104,3.8875,507313,0
1987-12-29,3.8617,3.8875,3.8104,3.8274,288691,0
1987-12-30,3.8535,3.9047,3.8535,3.8875,264399,0
1987-12-31,3.8617,3.9047,3.7763,3.7847,485823,0
1988-01-04,3.8104,3.9646,3.7847,3.9216,632504,0
1988-01-05,3.999,4.0244,3.8617,3.9047,923068,0
1988-01-06,3.9474,3.999,3.9216,3.9474,548419,0
1988-01-07,3.9216,3.9646,3.8875,3.9646,341477,0
1988-01-08,3.999,3.999,3.7077,3.7077,495633,0
1988-01-11,3.7077,3.7336,3.5366,3.7336,750222,0
1988-01-12,3.7077,3.7077,3.5965,3.7077,451255,0
1988-01-13,3.6733,3.7336,3.5965,3.6391,335408,0
1988-01-14,3.5965,3.6991,3.5965,3.6561,385855,0
1988-01-15,3.7505,3.8535,3.7336,3.7505,625964,0
1988-01-18,3.8274,3.8274,3.7505,3.7763,266737,0
1988-01-19,3.7847,3.7847,3.6991,3.7505,474614,0
1988-01-20,3.7336,3.7763,3.6391,3.6391,449853,0
1988-01-21,3.6561,3.7336,3.6391,3.6991,392391,0
1988-01-22,3.7077,3.7505,3.7077,3.7077,190593,0
1988-01-25,3.7505,3.8104,3.7077,3.7847,387258,0
1988-01-26,3.7847,3.8274,3.6991,3.6991,311581,0
1988-01-27,3.7077,3.7847,3.6991,3.7077,796002,0
1988-01-28,3.7077,3.7847,3.6391,3.7847,717059,0
1988-01-29,3.8104,3.999,3.7847,3.999,911854,0
1988-02-01,4.0416,4.0589,3.6733,3.9646,426501,0
1988-02-02,3.9216,4.2129,3.9216,4.2129,2340829,0
1988-02-03,4.2387,4.3758,3.9216,4.2556,3440006,0
1988-02-04,4.2726,4.3158,4.1956,4.3158,1153366,0
1988-02-05,4.2898,4.3498,4.2387,4.2556,1027237,0
1988-02-08,4.1785,4.1956,4.0759,4.1015,431168,0
1988-02-09,4.1015,4.136,3.9646,4.1015,517588,0
1988-02-10,4.1188,4.2129,4.1188,4.1614,799274,0
1988-02-11,4.136,4.1614,3.9216,4.0416,1189334,0
1988-02-12,4.0416,4.136,4.0244,4.0416,615220,0
1988-02-16,4.0589,4.1785,4.0416,4.1614,569907,0
1988-02-17,4.1785,4.1956,3.999,4.0244,1034708,0
1988-02-18,4.0416,4.136,4.0244,4.1015,1026301,0
1988-02-19,4.0759,4.1614,4.0589,4.136,746487,0
1988-02-22,4.1188,4.1188,4.0416,4.1015,837577,0
1988-02-23,4.0759,4.1015,4.0244,4.0244,480218,0
1988-02-24,4.0416,4.1272,4.0416,4.0672,588127,0
1988-02-25,4.0416,4.0844,3.8875,3.9133,1876962,0
1988-02-26,3.9474,4.0071,3.9133,3.9902,807679,0
1988-02-29,3.9902,4.1442,3.9902,4.1272,1169713,0
1988-03-01,4.1015,4.1015,3.9646,4.0416,1295841,0
1988-03-02,4.0416,4.0672,3.9902,4.0244,1413563,0
1988-03-03,4.0416,4.0672,3.9474,3.9646,497967,0
1988-03-04,3.9646,4.0844,3.9646,4.0844,2281971,0
1988-03-07,4.0844,4.2387,4.0416,4.1785,1711594,0
1988-03-08,4.2214,4.4187,4.2044,4.3411,5932655,0
1988-03-09,4.3926,4.3926,4.2815,4.3158,2587945,0
1988-03-10,4.2387,4.2815,4.1442,4.1442,1239317,0
1988-03-11,4.1442,4.1785,4.0844,4.1442,659599,0
1988-03-14,4.1614,4.2214,4.1442,4.2044,411085,0
1988-03-15,4.1614,4.2044,4.1015,4.1785,554961,0
1988-03-16,4.1785,4.2044,4.1015,4.1614,448455,0
1988-03-17,4.2044,4.2815,4.1785,4.2815,749759,0
1988-03-18,4.3411,4.3411,4.1785,4.2214,1417295,0
1988-03-21,4.1614,4.2044,4.0844,4.1785,978188,0
1988-03-22,4.1614,4.2044,4.1272,4.1614,770777,0
1988-03-23,4.1614,4.1785,4.0844,4.1272,703040,0
1988-03-24,4.0672,4.0672,3.9646,4.0071,1062738,0
1988-03-25,4.0244,4.0416,3.8875,3.8875,1341153,0
1988-03-28,3.8875,3.9646,3.8535,3.9474,455462,0
1988-03-29,3.9902,3.9902,3.9304,3.9474,608214,0
1988-03-30,3.9646,3.9646,3.7763,3.7763,1579393,0
1988-03-31,3.7933,3.8535,3.7336,3.8535,915592,0
1988-04-04,3.8535,3.8535,3.7336,3.7505,541879,0
1988-04-05,3.7933,3.8875,3.7933,3.8535,909518,0
1988-04-06,3.8705,3.9474,3.8274,3.9304,882422,0
1988-04-07,3.9304,3.9646,3.8875,3.9133,411085,0
1988-04-08,3.9304,4.0071,3.8875,3.9646,707245,0
1988-04-11,3.9646,3.9646,3.9304,3.9646,460599,0
1988-04-12,3.9646,4.0672,3.9646,4.0244,624564,0
1988-04-13,4.0071,4.0244,3.9474,3.9902,495633,0
1988-04-14,3.9133,3.9304,3.7505,3.7763,808150,0
1988-04-15,3.7763,3.8104,3.7163,3.7763,892233,0
1988-04-18,3.7336,3.7505,3.6134,3.6991,1099175,0
1988-04-19,3.6991,3.7763,3.6991,3.6991,575512,0
1988-04-20,3.7163,3.7163,3.6391,3.6561,543282,0
1988-04-21,3.6733,3.7763,3.6733,3.7163,756761,0
1988-04-22,3.7505,3.7505,3.6991,3.7336,698371,0
1988-04-25,3.7336,3.7505,3.6991,3.7163,357827,0
1988-04-26,3.7336,3.7763,3.6733,3.7163,1123467,0
1988-04-27,3.7336,3.8104,3.7336,3.7933,1132809,0
1988-04-28,3.8104,3.8104,3.7505,3.7505,606345,0
1988-04-29,3.7505,3.7763,3.6991,3.7336,584390,0
1988-05-02,3.7763,3.8274,3.7505,3.8274,607746,0
1988-05-03,3.8274,3.8535,3.7763,3.7933,561968,0
1988-05-04,3.7933,3.7933,3.6991,3.6991,360628,0
1988-05-05,3.6991,3.7163,3.5965,3.6134,954830,0
1988-05-06,3.6391,3.6733,3.5965,3.6134,826367,0
1988-05-09,3.5965,3.7163,3.5366,3.6134,749288,0
1988-05-10,3.5965,3.6391,3.5366,3.5965,539079,0
1988-05-11,3.5193,3.5366,3.4593,3.5366,821698,0
1988-05-12,3.5021,3.6134,3.4593,3.5965,1126737,0
1988-05-13,3.6733,3.7336,3.6391,3.7163,1132343,0
1988-05-16,3.7163,3.7163,3.6391,3.6991,676885,0
1988-05-17,3.6991,3.7163,3.5794,3.5794,521327,0
1988-05-18,3.5794,3.6134,3.4593,3.485,582053,0
1988-05-19,3.4679,3.5448,3.4509,3.5448,671743,0
1988-05-20,3.5794,3.605,3.5021,3.5021,434436,0
1988-05-23,3.5021,3.5279,3.4252,3.4679,549823,0
1988-05-24,3.4509,3.5794,3.4509,3.5794,390527,0
1988-05-25,3.5794,3.605,3.5448,3.5448,258329,0
1988-05-26,3.5707,3.605,3.5448,3.605,510112,0
1988-05-27,3.605,3.605,3.5448,3.5794,732007,0
1988-05-31,3.605,3.6391,3.5707,3.6391,863270,0
1988-06-01,3.6391,3.7847,3.5794,3.7419,1228107,0
1988-06-02,3.7077,3.7163,3.6391,3.6651,355494,0
1988-06-03,3.6651,3.7077,3.6391,3.6651,339609,0
1988-06-06,3.7077,3.7419,3.6821,3.7163,388659,0
1988-06-07,3.7419,3.8193,3.7163,3.7847,915122,0
1988-06-08,3.7933,3.8193,3.7419,3.7933,769842,0
1988-06-09,3.8193,3.8193,3.7077,3.7077,602143,0
1988-06-10,3.7077,3.7592,3.6821,3.6821,426966,0
1988-06-13,3.7163,3.7419,3.6821,3.7419,263933,0
1988-06-14,3.7847,3.8445,3.7419,3.7592,1664884,0
1988-06-15,3.7163,3.7592,3.7163,3.7592,411553,0
1988-06-16,3.7419,3.7419,3.6651,3.6821,537206,0
1988-06-17,3.7077,3.7077,3.6221,3.6391,943618,0
1988-06-20,3.6651,3.6821,3.605,3.6221,524595,0
1988-06-21,3.6391,3.6821,3.605,3.6821,662867,0
1988-06-22,3.7077,3.9731,3.7077,3.9216,5804659,0
1988-06-23,3.9216,4.1101,3.7933,3.8445,6645507,0
1988-06-24,3.8787,3.8787,3.7592,3.8193,1367781,0
1988-06-27,3.8193,3.8535,3.7592,3.7592,1145891,0
1988-06-28,3.7847,3.9216,3.7592,3.8959,1103845,0
1988-06-29,3.8959,3.9216,3.7933,3.8445,1030040,0
1988-06-30,3.8535,3.8535,3.8193,3.8535,522725,0
1988-07-01,3.8445,3.8787,3.7933,3.7933,303173,0
1988-07-05,3.8445,3.8959,3.7933,3.8535,466671,0
1988-07-06,3.8787,3.8787,3.7847,3.7933,792266,0
1988-07-07,3.7847,3.8193,3.7419,3.7419,696503,0
1988-07-08,3.7592,3.7847,3.7163,3.7163,315318,0
1988-07-11,3.7163,3.7933,3.7077,3.7933,469005,0
1988-07-12,3.7847,3.7933,3.7077,3.7592,417155,0
1988-07-13,3.7933,3.8445,3.7163,3.7933,435371,0
1988-07-14,3.7592,3.7933,3.7592,3.7847,324659,0
1988-07-15,3.7592,3.8193,3.7592,3.8193,416221,0
1988-07-18,3.7847,3.7847,3.7163,3.7592,366703,0
1988-07-19,3.7847,3.7933,3.7163,3.7592,405945,0
1988-07-20,3.7847,3.8193,3.7592,3.8193,955296,0
1988-07-21,3.7847,3.9216,3.7592,3.7592,1809692,0
1988-07-22,3.7592,3.8535,3.7077,3.7163,1354699,0
1988-07-25,3.7419,3.8787,3.7077,3.7847,596068,0
1988-07-26,3.7933,3.8535,3.7163,3.7419,682958,0
1988-07-27,3.7592,3.7592,3.6821,3.7077,563366,0
1988-07-28,3.7077,3.7847,3.7077,3.7592,631102,0
1988-07-29,3.7847,3.8535,3.7847,3.8535,903446,0
1988-08-01,3.8535,3.8535,3.7933,3.8193,693233,0
1988-08-02,3.8193,3.8787,3.8193,3.8445,665202,0
1988-08-03,3.8445,3.8535,3.7419,3.8193,2184336,0
1988-08-04,3.8193,3.8193,3.7419,3.7592,1116926,0
1988-08-05,3.7847,3.8193,3.7163,3.7419,765173,0
1988-08-08,3.8959,3.9388,3.8445,3.8535,1941893,0
1988-08-09,3.9216,3.9216,3.8787,3.8959,2203958,0
1988-08-10,3.8787,3.8787,3.7847,3.8193,734339,0
1988-08-11,3.8193,3.8445,3.7933,3.8445,1141220,0
1988-08-12,3.8445,3.8445,3.7847,3.7933,863270,0
1988-08-15,3.7847,3.9216,3.7592,3.7592,329800,0
1988-08-16,3.7419,3.8193,3.7419,3.7592,616624,0
1988-08-17,3.7847,3.7933,3.7419,3.7933,575980,0
1988-08-18,3.7933,3.7933,3.7419,3.7419,383521,0
1988-08-19,3.7505,3.7676,3.7505,3.7676,511982,0
1988-08-22,3.7676,3.7676,3.6906,3.6906,500772,0
1988-08-23,3.7077,3.7077,3.605,3.605,724063,0
1988-08-24,3.648,3.7077,3.605,3.7077,1198679,0
1988-08-25,3.6733,3.6906,3.6308,3.648,467138,0
1988-08-26,3.648,3.6906,3.648,3.6906,248518,0
1988-08-29,3.7336,3.7505,3.6906,3.7336,369038,0
1988-08-30,3.7505,3.7847,3.7077,3.7676,732472,0
1988-08-31,3.8104,3.8104,3.7336,3.7505,556361,0
1988-09-01,3.7505,3.7676,3.6733,3.7336,831039,0
1988-09-02,3.7676,3.8535,3.7505,3.8104,609615,0
1988-09-06,3.8274,3.8617,3.8104,3.8617,727801,0
1988-09-07,3.8875,3.8875,3.7847,3.8274,935213,0
1988-09-08,3.7847,3.8535,3.7847,3.8274,841783,0
1988-09-09,3.8274,3.8875,3.7847,3.8535,637177,0
1988-09-12,3.8535,3.9047,3.8535,3.8617,395195,0
1988-09-13,3.8875,3.9474,3.8535,3.9474,754898,0
1988-09-14,3.9474,3.9902,3.9047,3.9474,1229507,0
1988-09-15,3.9474,4.0244,3.8875,3.8875,2254876,0
1988-09-16,3.8875,3.9216,3.8617,3.8875,2388476,0
1988-09-19,3.8875,3.9047,3.8104,3.8617,2227784,0
1988-09-20,3.8617,3.9047,3.8535,3.8617,1805023,0
1988-09-21,3.8617,3.9216,3.8617,3.9047,953893,0
1988-09-22,3.9216,3.9474,3.9047,3.9216,623631,0
1988-09-23,3.9216,3.9474,3.9047,3.9474,837112,0
1988-09-26,3.9216,3.9474,3.9047,3.9474,433972,0
1988-09-27,3.9216,3.9646,3.9047,3.9474,595602,0
1988-09-28,3.9646,4.0071,3.9474,3.9646,871683,0
1988-09-29,3.9902,4.0071,3.8274,4.0071,936148,0
1988-09-30,3.9902,4.0244,3.9474,3.9474,1065074,0
1988-10-03,3.9474,3.9902,3.8875,3.9474,570375,0
1988-10-04,4.0244,4.0844,4.0071,4.0244,1463077,0
1988-10-05,4.0672,4.1442,4.0244,4.1442,1763447,0
1988-10-06,4.1442,4.1442,4.0672,4.1015,650722,0
1988-10-07,4.1272,4.2044,4.0844,4.1614,1699450,0
1988-10-10,4.2044,4.2214,4.1442,4.1614,653058,0
1988-10-11,4.1785,4.2214,4.1614,4.2214,1525203,0
1988-10-12,4.2214,4.2214,4.1272,4.1614,623631,0
1988-10-13,4.1442,4.2044,4.1442,4.1785,459665,0
1988-10-14,4.2044,4.2214,4.1442,4.1614,718456,0
1988-10-17,4.1272,4.2044,4.1272,4.1785,504975,0
1988-10-18,4.2214,4.2815,4.2044,4.2815,1173918,0
1988-10-19,4.2815,4.3411,4.2471,4.3158,2064282,0
1988-10-20,4.3411,4.4356,4.3411,4.4187,2113798,0
1988-10-21,4.4187,4.5212,4.384,4.4783,1790075,0
1988-10-24,4.4783,4.5212,4.4187,4.4356,1837721,0
1988-10-25,4.4012,4.4614,4.3067,4.384,1336482,0
1988-10-26,4.3584,4.384,4.2815,4.3067,887094,0
1988-10-27,4.3067,4.3067,4.1442,4.2556,1085162,0
1988-10-28,4.2556,4.3158,4.2471,4.3067,637644,0
1988-10-31,4.2815,4.3158,4.2214,4.3158,712853,0
1988-11-01,4.3158,4.3158,4.2471,4.2471,358762,0
1988-11-02,4.2556,4.2556,4.1785,4.2044,646518,0
1988-11-03,4.2214,4.2556,4.2044,4.2556,534875,0
1988-11-04,4.2556,4.2556,4.2044,4.2044,606813,0
1988-11-07,4.0672,4.1272,4.0416,4.0672,2140892,0
1988-11-08,4.0844,4.1272,4.0416,4.0672,535339,0
1988-11-09,4.0844,4.0844,4.0071,4.0244,502174,0
1988-11-10,4.0416,4.0844,4.0244,4.0672,668475,0
1988-11-11,4.0844,4.0844,3.9646,4.0071,539545,0
1988-11-14,4.0071,4.0244,3.9216,3.9216,618493,0
1988-11-15,3.9474,3.9902,3.9216,3.9474,391931,0
1988-11-16,3.9474,3.9646,3.9047,3.9474,759100,0
1988-11-17,3.9474,3.9646,3.9216,3.9216,795067,0
1988-11-18,3.9304,3.999,3.9304,3.999,452657,0
1988-11-21,3.956,3.956,3.8787,3.956,547019,0
1988-11-22,3.956,3.956,3.8787,3.9133,245715,0
1988-11-23,3.9133,3.9304,3.8959,3.9304,240575,0
1988-11-25,3.8959,3.9133,3.8787,3.8959,240110,0
1988-11-28,3.8959,3.956,3.8787,3.9304,508245,0
1988-11-29,3.9133,3.9304,3.8787,3.9133,354560,0
1988-11-30,3.8787,3.999,3.8787,3.9731,476482,0
1988-12-01,3.9731,3.9731,3.9133,3.9304,313918,0
1988-12-02,3.9133,3.9304,3.8787,3.9133,511516,0
1988-12-05,3.9304,3.999,3.9133,3.956,506377,0
1988-12-06,3.9731,4.0672,3.956,4.0672,585323,0
1988-12-07,4.0589,4.0931,4.0332,4.0589,582053,0
1988-12-08,4.0589,4.0672,3.999,4.0162,394736,0
1988-12-09,3.9731,4.0931,3.9731,4.0931,595130,0
1988-12-12,4.0931,4.136,4.0672,4.0672,420895,0
1988-12-13,4.0672,4.0672,4.0162,4.0589,304575,0
1988-12-14,4.0332,4.0589,3.9731,4.0162,216286,0
1988-12-15,4.0332,4.0332,3.956,3.956,336808,0
1988-12-16,3.956,3.999,3.9304,3.999,749288,0
1988-12-19,3.9731,4.0162,3.9304,4.0162,788529,0
1988-12-20,4.0332,4.1785,3.999,4.1101,946422,0
1988-12-21,4.1532,4.2129,4.136,4.1785,517121,0
1988-12-22,4.1872,4.1872,4.1101,4.1532,659599,0
1988-12-23,4.1785,4.1872,4.136,4.1785,234036,0
1988-12-27,4.1785,4.1872,4.136,4.136,231232,0
1988-12-28,4.136,4.1785,4.1101,4.136,686228,0
1988-12-29,4.136,4.1532,4.0332,4.1101,468072,0
1988-12-30,4.1101,4.136,4.0931,4.136,377449,0
1989-01-03,4.136,4.136,4.0162,4.0589,1016494,0
1989-01-04,4.0672,4.1785,4.0589,4.1785,691828,0
1989-01-05,4.1785,4.1872,4.1532,4.1872,725465,0
1989-01-06,4.1872,4.2129,4.1101,4.1101,603544,0
1989-01-09,4.136,4.1532,4.0672,4.1101,275143,0
1989-01-10,4.1101,4.136,4.0589,4.0672,312049,0
1989-01-11,4.0931,4.0931,4.0162,4.0332,418557,0
1989-01-12,4.0672,4.1101,4.0589,4.0672,646054,0
1989-01-13,4.0672,4.1101,4.0589,4.1101,440511,0
1989-01-16,4.136,4.1532,4.0672,4.0672,570375,0
1989-01-17,4.0589,4.0931,4.0332,4.0672,301303,0
1989-01-18,4.0589,4.0672,4.0162,4.0672,530668,0
1989-01-19,4.0931,4.1101,4.0589,4.0931,345212,0
1989-01-20,4.0931,4.0931,4.0589,4.0672,693700,0
1989-01-23,4.0672,4.0672,4.0162,4.0162,328865,0
1989-01-24,4.0162,4.0589,3.999,4.0162,685295,0
1989-01-25,4.0332,4.0332,3.9731,3.9731,614286,0
1989-01-26,3.9731,4.0589,3.9304,4.0589,1065543,0
1989-01-27,4.0672,4.136,4.0589,4.0672,1343491,0
1989-01-30,4.0672,4.0931,4.0332,4.0931,512917,0
1989-01-31,4.0672,4.0931,4.0162,4.0672,627367,0
1989-02-01,4.0931,4.1101,4.0672,4.0931,1142152,0
1989-02-02,4.136,4.1872,4.1101,4.1532,1710662,0
1989-02-03,4.1532,4.1872,4.136,4.136,885226,0
1989-02-06,4.1532,4.1872,4.136,4.1872,1174853,0
1989-02-07,4.1785,4.2898,4.1785,4.2726,1383195,0
1989-02-08,4.2898,4.3329,4.2387,4.2471,1710189,0
1989-02-09,4.2129,4.2726,4.136,4.1785,653526,0
1989-02-10,4.1532,4.1785,4.0931,4.136,823096,0
1989-02-13,4.1532,4.2129,4.136,4.2129,558698,0
1989-02-14,4.2129,4.2471,4.1872,4.2387,749288,0
1989-02-15,4.2387,4.2471,4.1785,4.2387,1303316,0
1989-02-16,4.2129,4.2387,4.1785,4.1785,292893,0
1989-02-17,4.2129,4.2387,4.136,4.2387,741350,0
1989-02-21,4.2214,4.2214,4.1614,4.1785,723129,0
1989-02-22,4.1785,4.1785,4.0759,4.1015,728734,0
1989-02-23,4.1015,4.1015,4.0244,4.0589,582522,0
1989-02-24,4.0416,4.0759,3.9818,4.0589,687625,0
1989-02-27,4.0416,4.1785,3.9818,3.999,326527,0
1989-02-28,4.0416,4.0589,4.0244,4.0589,368569,0
1989-03-01,4.0589,4.1015,4.0244,4.0244,411085,0
1989-03-02,4.0244,4.0759,3.999,4.0759,232635,0
1989-03-03,4.0589,4.0759,4.0416,4.0416,235905,0
1989-03-06,4.0759,4.2214,4.0589,4.1785,1172049,0
1989-03-07,4.2044,4.2044,4.1614,4.2044,557763,0
1989-03-08,4.136,4.2387,4.136,4.2387,739478,0
1989-03-09,4.2387,4.2387,4.2044,4.2214,303173,0
1989-03-10,4.1785,4.2044,4.136,4.136,425564,0
1989-03-13,4.136,4.1785,4.136,4.136,516189,0
1989-03-14,4.136,4.1614,4.1015,4.1188,493764,0
1989-03-15,4.1188,4.2044,4.1188,4.1188,463402,0
1989-03-16,4.136,4.2556,4.1188,4.2387,850191,0
1989-03-17,4.1188,4.1614,4.1015,4.1188,1308922,0
1989-03-20,4.1015,4.1188,4.0416,4.0589,437711,0
1989-03-21,4.0589,4.0759,4.0416,4.0589,277014,0
1989-03-22,4.0589,4.136,4.0416,4.0759,416688,0
1989-03-23,4.1015,4.1188,4.0759,4.1015,327463,0
1989-03-27,4.0589,4.136,4.0416,4.1015,359231,0
1989-03-28,4.1015,4.136,4.0759,4.136,297100,0
1989-03-29,4.1614,4.1785,4.1188,4.1614,400802,0
1989-03-30,4.136,4.2044,4.1188,4.1614,295695,0
1989-03-31,4.1785,4.2387,4.1614,4.2387,397536,0
1989-04-03,4.2044,4.2387,4.1614,4.2044,322326,0
1989-04-04,4.2044,4.3158,4.1785,4.3158,1100108,0
1989-04-05,4.3411,4.384,4.2987,4.3158,889897,0
1989-04-06,4.2987,4.3158,4.2556,4.2987,442376,0
1989-04-07,4.2815,4.3411,4.2815,4.2987,794135,0
1989-04-10,4.3158,4.3584,4.2987,4.3584,659131,0
1989-04-11,4.3584,4.4954,4.3411,4.4954,2366522,0
1989-04-12,4.5212,4.5383,4.4187,4.4356,1562576,0
1989-04-13,4.4614,4.4614,4.4012,4.4187,667544,0
1989-04-14,4.4783,4.4954,4.4187,4.4783,1033778,0
1989-04-17,4.4614,4.4783,4.4187,4.4356,422759,0
1989-04-18,4.4783,4.5639,4.4614,4.5383,1071149,0
1989-04-19,4.5383,4.5383,4.4954,4.5383,685760,0
1989-04-20,4.5383,4.5639,4.4783,4.4954,978656,0
1989-04-21,4.4954,4.6666,4.4954,4.6155,1254264,0
1989-04-24,4.6411,4.6411,4.5639,4.5809,520861,0
1989-04-25,4.6067,4.6155,4.5639,4.5809,537206,0
1989-04-26,4.5809,4.6067,4.5639,4.6067,1211287,0
1989-04-27,4.6067,4.6411,4.5809,4.6155,687625,0
1989-04-28,4.6155,4.6155,4.5383,4.5383,552156,0
1989-05-01,4.4954,4.5212,4.4356,4.4954,451255,0
1989-05-02,4.4614,4.4783,4.4012,4.4012,589996,0
1989-05-03,4.4012,4.4187,4.384,4.4012,699305,0
1989-05-04,4.4356,4.6753,4.4356,4.6067,1451864,0
1989-05-05,4.6666,4.718,4.5383,4.5383,1140753,0
1989-05-08,4.5809,4.6753,4.5383,4.6155,609615,0
1989-05-09,4.6411,4.701,4.6067,4.6411,685760,0
1989-05-10,4.6666,4.6753,4.6067,4.6155,373708,0
1989-05-11,4.6411,4.6666,4.5639,4.5639,465270,0
1989-05-12,4.6666,4.6753,4.6411,4.6753,1003883,0
1989-05-15,4.6753,4.701,4.5809,4.6411,689962,0
1989-05-16,4.6067,4.6155,4.5639,4.5809,504042,0
1989-05-17,4.5809,4.6411,4.5383,4.6411,431637,0
1989-05-18,4.6666,4.7441,4.6411,4.6411,898309,0
1989-05-19,4.6666,4.7349,4.6326,4.6326,998741,0
1989-05-22,4.6838,4.6838,4.6067,4.6495,1299578,0
1989-05-23,4.6326,4.6326,4.4869,4.4869,909984,0
1989-05-24,4.4869,4.6495,4.4869,4.5469,596535,0
1989-05-25,4.5639,4.6067,4.5469,4.5898,327932,0
1989-05-26,4.5898,4.6495,4.5898,4.6495,405945,0
1989-05-30,4.6495,4.6838,4.5898,4.6067,832438,0
1989-05-31,4.6326,4.6495,4.5898,4.6067,363901,0
1989-06-01,4.5639,4.6326,4.5639,4.5639,444713,0
1989-06-02,4.6495,4.6666,4.6067,4.6666,1198679,0
1989-06-05,4.7441,4.8552,4.7441,4.7868,2985016,0
1989-06-06,4.8123,4.9495,4.6666,4.9321,3251280,0
1989-06-07,4.9149,5.035,4.9149,4.9664,2310935,0
1989-06-08,5.035,5.035,4.8892,4.9149,1297708,0
1989-06-09,4.9321,4.9495,4.8892,4.9321,714254,0
1989-06-12,4.9495,4.992,4.9149,4.9495,559164,0
1989-06-13,4.9664,4.9664,4.8892,4.9321,740882,0
1989-06-14,4.9321,4.992,4.9149,4.9149,982392,0
1989-06-15,4.992,5.0694,4.992,4.992,1745230,0
1989-06-16,4.9664,5.035,4.9495,4.992,1720934,0
1989-06-19,4.9664,4.992,4.9495,4.9495,438175,0
1989-06-20,4.992,5.112,4.992,5.112,1196807,0
1989-06-21,5.0949,5.2064,5.0949,5.1718,1481294,0
1989-06-22,5.1718,5.3175,5.1718,5.3175,1214089,0
1989-06-23,5.3347,5.4717,5.2919,5.4118,2560386,0
1989-06-26,5.4546,5.4717,5.2491,5.3347,1739155,0
1989-06-27,5.3347,5.3774,5.2064,5.2318,1053864,0
1989-06-28,5.1975,5.1975,5.0949,5.1718,1296312,0
1989-06-29,5.112,5.1376,4.9495,4.9664,1404683,0
1989-06-30,4.992,5.3518,4.9495,5.3347,1753170,0
1989-07-03,5.3347,5.3518,5.2491,5.3347,1007149,0
1989-07-05,5.3347,5.3518,5.2491,5.2919,912788,0
1989-07-06,5.2747,5.2919,5.2064,5.2491,855796,0
1989-07-07,5.2919,5.3518,5.2491,5.3175,669876,0
1989-07-10,5.3175,5.3518,5.2747,5.3175,531603,0
1989-07-11,5.3518,5.3946,5.3347,5.3946,951094,0
1989-07-12,5.3518,5.3774,5.3347,5.3518,434903,0
1989-07-13,5.3518,5.429,5.3347,5.3946,590931,0
1989-07-14,5.4118,5.429,5.3347,5.3946,681086,0
1989-07-17,5.3518,5.3946,5.3175,5.3347,530668,0
1989-07-18,5.3347,5.3518,5.3175,5.3347,426028,0
1989-07-19,5.3518,5.3946,5.2919,5.3774,1083293,0
1989-07-20,5.3518,5.3946,5.2919,5.3175,622227,0
1989-07-21,5.3175,5.3946,5.2919,5.3946,547485,0
1989-07-24,5.3946,5.3946,5.2318,5.2318,881959,0
1989-07-25,5.2491,5.3518,5.2064,5.2919,1221566,0
1989-07-26,5.3175,5.5144,5.2491,5.5144,1598080,0
1989-07-27,5.6001,5.6343,5.5576,5.6088,1370116,0
1989-07-28,5.6001,5.6942,5.5315,5.6001,891768,0
1989-07-31,5.6088,5.6687,5.5746,5.6343,1127202,0
1989-08-01,5.6687,5.7115,5.5315,5.5576,1238381,0
1989-08-02,5.5576,5.6001,5.4971,5.5315,592800,0
1989-08-03,5.5576,5.6343,5.5576,5.6001,477414,0
1989-08-04,5.6088,5.6088,5.5144,5.5315,593732,0
1989-08-07,5.5315,5.6088,5.4971,5.5746,587192,0
1989-08-08,5.5315,5.5746,5.4717,5.5144,694168,0
1989-08-09,5.4717,5.4971,5.3518,5.3518,653993,0
1989-08-10,5.3347,5.3347,5.2491,5.3347,660999,0
1989-08-11,5.4118,5.4546,5.2747,5.2747,783854,0
1989-08-14,5.2491,5.3347,5.1718,5.2064,983329,0
1989-08-15,5.2491,5.2747,5.1718,5.1975,587192,0
1989-08-16,5.2064,5.2318,5.1975,5.2064,704445,0
1989-08-17,5.1975,5.2064,5.035,5.112,1314993,0
1989-08-18,5.112,5.2491,5.0949,5.2318,1018363,0
1989-08-21,5.2575,5.3261,5.0603,5.1205,790867,0
1989-08-22,5.1376,5.2064,5.1034,5.1635,568038,0
1989-08-23,5.1635,5.2064,5.1034,5.1376,1153831,0
1989-08-24,5.1376,5.2403,5.1205,5.2234,1806425,0
1989-08-25,5.2064,5.3432,5.1805,5.309,1268281,0
1989-08-28,5.309,5.4201,5.283,5.4118,1080958,0
1989-08-29,5.4201,5.4461,5.2575,5.3432,492831,0
1989-08-30,5.3602,5.4201,5.283,5.3861,536277,0
1989-08-31,5.3602,5.3861,5.283,5.3432,530668,0
1989-09-01,5.3432,5.4118,5.3261,5.3861,364368,0
1989-09-05,5.3602,5.4118,5.3261,5.3432,248518,0
1989-09-06,5.3432,5.3432,5.2234,5.283,728268,0
1989-09-07,5.3261,5.3602,5.283,5.3261,861871,0
1989-09-08,5.283,5.3261,5.2234,5.309,1177653,0
1989-09-11,5.2575,5.309,5.2403,5.283,395666,0
1989-09-12,5.309,5.309,5.2575,5.309,423227,0
1989-09-13,5.2575,5.309,5.1635,5.2575,443783,0
1989-09-14,5.1635,5.1805,5.1034,5.1376,277948,0
1989-09-15,5.1034,5.1805,5.0603,5.1805,995937,0
1989-09-18,5.1376,5.1635,5.0775,5.1376,292893,0
1989-09-19,5.1635,5.309,5.1376,5.283,955296,0
1989-09-20,5.309,5.3861,5.309,5.3432,536277,0
1989-09-21,5.3602,5.3861,5.3432,5.3432,364368,0
1989-09-22,5.3432,5.3602,5.3261,5.3602,547019,0
1989-09-25,5.3261,5.3432,5.2234,5.2575,371843,0
1989-09-26,5.2575,5.3261,5.2234,5.3261,515720,0
1989-09-27,5.283,5.3602,5.2575,5.309,314851,0
1989-09-28,5.3261,5.3432,5.309,5.3432,410148,0
1989-09-29,5.3432,5.3861,5.3261,5.3432,490492,0
1989-10-02,5.309,5.3861,5.2575,5.3861,502174,0
1989-10-03,5.3602,5.4461,5.3602,5.4201,855333,0
1989-10-04,5.4201,5.463,5.3602,5.463,583919,0
1989-10-05,5.4201,5.463,5.3602,5.4118,458731,0
1989-10-06,5.4201,5.5917,5.3861,5.506,2349703,0
1989-10-09,5.5656,5.5656,5.506,5.5315,439574,0
1989-10-10,5.5656,5.6343,5.5486,5.6343,1414494,0
1989-10-11,5.6343,5.8484,5.6088,5.8484,2248801,0
1989-10-12,5.8484,5.8741,5.7115,5.7454,1039852,0
1989-10-13,5.6857,5.7454,5.283,5.283,1098242,0
1989-10-16,5.1376,5.5486,5.0603,5.506,2131081,0
1989-10-17,5.506,5.5917,5.283,5.5917,859533,0
1989-10-18,5.5917,5.7454,5.5486,5.6687,785257,0
1989-10-19,5.6857,5.7712,5.6687,5.7115,640914,0
1989-10-20,5.7285,5.7883,5.6687,5.7454,531603,0
1989-10-23,5.7115,5.7712,5.5917,5.6687,531139,0
1989-10-24,5.6343,5.6687,5.463,5.5917,919793,0
1989-10-25,5.5486,5.6687,5.5486,5.5656,461063,0
1989-10-26,5.5917,5.5917,5.4461,5.5486,1343954,0
1989-10-27,5.5315,5.5656,5.4461,5.489,406409,0
1989-10-30,5.4461,5.463,5.3861,5.4461,318587,0
1989-10-31,5.4201,5.5486,5.4201,5.5486,884762,0
1989-11-01,5.5486,5.5656,5.489,5.506,454527,0
1989-11-02,5.506,5.5315,5.463,5.506,369975,0
1989-11-03,5.463,5.506,5.4461,5.506,336808,0
1989-11-06,5.489,5.506,5.4118,5.4118,328865,0
1989-11-07,5.3861,5.489,5.3261,5.4461,580183,0
1989-11-08,5.506,5.5486,5.463,5.506,590462,0
1989-11-09,5.506,5.5486,5.489,5.489,223760,0
1989-11-10,5.506,5.5917,5.506,5.5486,229832,0
1989-11-13,5.506,5.5917,5.489,5.5656,405009,0
1989-11-14,5.5656,5.5917,5.506,5.5486,272341,0
1989-11-15,5.506,5.6857,5.506,5.6857,705379,0
1989-11-16,5.6857,5.7712,5.6687,5.7712,768440,0
1989-11-17,5.7712,5.9683,5.7285,5.9168,2362317,0
1989-11-20,5.8397,5.8826,5.7454,5.78,727336,0
1989-11-21,5.7542,5.78,5.6599,5.6771,547953,0
1989-11-22,5.7198,5.7198,5.6001,5.6771,529731,0
1989-11-24,5.6599,5.78,5.6599,5.78,284487,0
1989-11-27,5.7542,5.8225,5.7027,5.7454,482552,0
1989-11-28,5.7454,5.7454,5.6599,5.7198,412482,0
1989-11-29,5.7027,5.7027,5.6001,5.6001,379785,0
1989-11-30,5.6343,5.7198,5.5315,5.617,2558981,0
1989-12-01,5.6599,5.8054,5.6343,5.7542,913255,0
1989-12-04,5.7198,5.78,5.6343,5.6343,491431,0
1989-12-05,5.6343,5.6599,5.5144,5.5144,728734,0
1989-12-06,5.5315,5.617,5.4971,5.617,504975,0
1989-12-07,5.617,5.6771,5.5746,5.6599,405945,0
1989-12-08,5.6771,5.7454,5.6343,5.7198,451723,0
1989-12-11,5.6771,5.7454,5.5746,5.6771,320925,0
1989-12-12,5.6599,5.7542,5.6343,5.7454,369975,0
1989-12-13,5.7027,5.7542,5.6771,5.7198,438644,0
1989-12-14,5.7198,5.7198,5.6599,5.7027,402672,0
1989-12-15,5.7454,5.7454,5.6343,5.7454,858599,0
1989-12-18,5.7198,5.7454,5.6001,5.6343,650258,0
1989-12-19,5.617,5.8054,5.6001,5.78,538610,0
1989-12-20,5.7454,5.8397,5.7198,5.7542,392391,0
1989-12-21,5.7542,5.8569,5.7542,5.8225,335871,0
1989-12-22,5.78,5.8225,5.78,5.78,114915,0
1989-12-26,5.78,5.78,5.7198,5.7454,58861,0
1989-12-27,5.7198,5.8225,5.7198,5.8225,170038,0
1989-12-28,5.78,5.8225,5.7454,5.8054,286822,0
1989-12-29,5.78,5.8569,5.78,5.8397,206942,0
1990-01-02,5.8054,5.8995,5.7542,5.8995,619890,0
1990-01-03,5.9426,5.9598,5.8397,5.8569,723598,0
1990-01-04,5.8397,5.8826,5.7542,5.8225,840381,0
1990-01-05,5.8225,5.8397,5.7542,5.78,358762,0
1990-01-08,5.7198,5.8054,5.7198,5.7542,364832,0
1990-01-09,5.7542,5.78,5.617,5.617,461997,0
1990-01-10,5.6001,5.6599,5.5315,5.6001,695566,0
1990-01-11,5.5746,5.6599,5.5746,5.6001,150886,0
1990-01-12,5.5576,5.6001,5.5144,5.5144,336808,0
1990-01-15,5.5144,5.5315,5.429,5.4546,525065,0
1990-01-16,5.3946,5.5144,5.3946,5.4971,276079,0
1990-01-17,5.4717,5.5315,5.3946,5.429,395666,0
1990-01-18,5.4201,5.4546,5.3946,5.4546,298965,0
1990-01-19,5.4971,5.5144,5.4546,5.4546,1129540,0
1990-01-22,5.4201,5.4546,5.3175,5.3175,578785,0
1990-01-23,5.3518,5.4201,5.3175,5.3946,405009,0
1990-01-24,5.3946,5.3946,5.2491,5.3347,461534,0
1990-01-25,5.3518,5.3946,5.2318,5.2318,407345,0
1990-01-26,5.2491,5.2491,5.1292,5.2491,607277,0
1990-01-29,5.2064,5.2318,5.1034,5.1718,291960,0
1990-01-30,5.1465,5.1718,5.0007,5.0263,1361238,0
1990-01-31,5.0433,5.1889,5.0433,5.1889,363432,0
1990-02-01,5.1889,5.2318,5.1292,5.2064,414816,0
1990-02-02,5.1718,5.2318,5.1718,5.2064,258329,0
1990-02-05,5.1889,5.2064,5.1292,5.1718,304575,0
1990-02-06,5.1718,5.1718,5.0694,5.1465,217687,0
1990-02-07,5.1034,5.2491,5.0433,5.2318,407345,0
1990-02-08,5.1465,5.1718,5.0863,5.1292,500772,0
1990-02-09,5.1889,5.2064,5.1292,5.1718,219555,0
1990-02-12,5.1292,5.1718,5.0433,5.0433,483487,0
1990-02-13,5.0433,5.0694,4.992,5.0433,530668,0
1990-02-14,4.992,5.0433,4.9664,5.0007,365303,0
1990-02-15,5.0007,5.0263,4.9238,4.9495,413419,0
1990-02-16,4.9664,4.9664,4.8892,4.9065,1021631,0
1990-02-20,4.9149,4.9321,4.8293,4.9149,437711,0
1990-02-21,4.6326,4.8293,4.6326,4.7349,2437527,0
1990-02-22,4.8293,4.8979,4.7951,4.8123,660534,0
1990-02-23,4.7951,4.8552,4.778,4.8293,418557,0
1990-02-26,4.8293,4.8808,4.778,4.7951,263933,0
1990-02-27,4.778,4.8123,4.778,4.778,902512,0
1990-02-28,4.778,4.7951,4.7349,4.7524,1489702,0
1990-03-01,4.7524,4.9577,4.7524,4.9321,696503,0
1990-03-02,4.9837,5.0178,4.9321,4.9321,825901,0
1990-03-05,4.9837,5.0007,4.9321,4.9577,326997,0
1990-03-06,4.9577,5.035,4.9577,5.035,336808,0
1990-03-07,5.0603,5.1805,5.0603,5.1376,805346,0
1990-03-08,5.1635,5.2234,5.0775,5.1805,506377,0
1990-03-09,5.1635,5.1805,5.1205,5.1635,271407,0
1990-03-12,5.1205,5.1635,5.0775,5.1376,369038,0
1990-03-13,5.1034,5.1205,5.0178,5.035,416221,0
1990-03-14,5.035,5.0603,5.0178,5.0603,164433,0
1990-03-15,5.0603,5.1376,5.035,5.1034,341012,0
1990-03-16,5.2403,5.2403,5.1635,5.2064,918859,0
1990-03-19,5.1635,5.2403,5.1376,5.2403,317190,0
1990-03-20,5.2064,5.2661,5.1635,5.1805,263468,0
1990-03-21,5.1635,5.2403,5.1635,5.1635,470409,0
1990-03-22,5.1635,5.1805,5.0178,5.035,297100,0
1990-03-23,5.035,5.1034,5.035,5.0775,212082,0
1990-03-26,5.0603,5.1635,5.0603,5.0603,305976,0
1990-03-27,5.0178,5.1376,5.0178,5.1205,187324,0
1990-03-28,5.0775,5.1034,4.9577,5.035,736210,0
1990-03-29,5.1034,5.2064,5.1034,5.1805,942685,0
1990-03-30,5.1635,5.2064,5.1376,5.2064,345212,0
1990-04-02,5.2064,5.2064,5.1205,5.1376,351758,0
1990-04-03,5.1635,5.309,5.1376,5.2661,917458,0
1990-04-04,5.2661,5.283,5.1805,5.2403,510112,0
1990-04-05,5.2234,5.3261,5.1805,5.283,469477,0
1990-04-06,5.3261,5.3688,5.2661,5.3518,435371,0
1990-04-09,5.3861,5.5315,5.3861,5.506,672675,0
1990-04-10,5.5315,5.5746,5.5315,5.5576,721262,0
1990-04-11,5.5315,5.5576,5.506,5.506,395666,0
1990-04-12,5.5315,5.5746,5.506,5.506,308307,0
1990-04-16,5.5576,5.5746,5.5315,5.5315,365303,0
1990-04-17,5.506,5.506,5.3861,5.4546,754898,0
1990-04-18,5.4118,5.4118,5.2661,5.309,512917,0
1990-04-19,5.2661,5.3261,5.1635,5.2064,397536,0
1990-04-20,5.1805,5.283,5.1205,5.1376,1108049,0
1990-04-23,5.1376,5.1376,5.035,5.1034,435838,0
1990-04-24,5.1376,5.2064,5.1205,5.1205,287754,0
1990-04-25,5.1205,5.2064,5.1205,5.1205,365303,0
1990-04-26,5.1376,5.2064,5.1034,5.2064,378847,0
1990-04-27,5.1805,5.2064,5.1205,5.1205,433039,0
1990-04-30,5.0775,5.283,5.0603,5.283,852992,0
1990-05-01,5.3261,5.3261,5.2234,5.2661,494700,0
1990-05-02,5.283,5.3518,5.1805,5.3518,1022563,0
1990-05-03,5.3261,5.429,5.309,5.3688,891768,0
1990-05-04,5.3688,5.4118,5.3518,5.4118,331203,0
1990-05-07,5.4118,5.4717,5.3861,5.4546,608684,0
1990-05-08,5.4546,5.6088,5.4546,5.5746,1064141,0
1990-05-09,5.5746,5.5746,5.4717,5.5315,406409,0
1990-05-10,5.5315,5.6599,5.5315,5.5917,689030,0
1990-05-11,5.6343,5.78,5.6088,5.7369,954362,0
1990-05-14,5.7115,5.7971,5.6343,5.6687,1635449,0
1990-05-15,5.6687,5.6687,5.5917,5.6343,855796,0
1990-05-16,5.6599,5.6599,5.5746,5.6599,595130,0
1990-05-17,5.6599,5.7369,5.6343,5.6343,900174,0
1990-05-18,5.6599,5.6599,5.5917,5.6599,387725,0
1990-05-21,5.643,5.7285,5.643,5.6687,484888,0
1990-05-22,5.7454,5.7454,5.6857,5.7285,593732,0
1990-05-23,5.6857,5.7285,5.6857,5.7285,270474,0
1990-05-24,5.7454,5.7454,5.6857,5.7115,247117,0
1990-05-25,5.6687,5.7712,5.643,5.7115,483954,0
1990-05-29,5.6857,5.8142,5.6857,5.7712,339143,0
1990-05-30,5.8142,5.8313,5.7285,5.7454,467138,0
1990-05-31,5.7285,5.8142,5.6001,5.7712,540010,0
1990-06-01,5.7454,5.8142,5.7285,5.7712,536742,0
1990-06-04,5.7883,5.8741,5.7712,5.8313,552625,0
1990-06-05,5.8142,5.8484,5.8142,5.8142,474145,0
1990-06-06,5.8142,5.9168,5.8142,5.8913,606813,0
1990-06-07,5.934,5.934,5.8142,5.9168,1264545,0
1990-06-08,5.934,5.9598,5.8142,5.8313,668940,0
1990-06-11,5.7883,5.8741,5.7454,5.7712,512450,0
1990-06-12,5.8142,5.8741,5.7712,5.8484,302240,0
1990-06-13,5.8913,5.934,5.8484,5.934,605412,0
1990-06-14,5.8913,5.9598,5.8913,5.934,290094,0
1990-06-15,5.934,6.0623,5.934,6.0197,1301915,0
1990-06-18,5.9942,6.0197,5.8913,5.8913,568038,0
1990-06-19,5.8913,5.9942,5.8741,5.9942,567106,0
1990-06-20,5.9942,6.0197,5.9598,5.9942,208813,0
1990-06-21,5.9942,6.0197,5.9598,5.9942,498905,0
1990-06-22,6.0197,6.1138,5.9942,6.0623,874015,0
1990-06-25,6.0369,6.0623,5.8741,5.8741,602143,0
1990-06-26,5.9598,6.0623,5.9598,6.0197,694168,0
1990-06-27,6.0197,6.1825,6.0197,6.1652,655862,0
1990-06-28,6.2166,6.2679,6.1652,6.2679,958099,0
1990-06-29,6.2679,6.2853,6.1396,6.1994,437711,0
1990-07-02,6.1994,6.2425,6.1138,6.2166,285423,0
1990-07-03,6.2166,6.2166,6.1652,6.1825,213015,0
1990-07-05,6.1994,6.1994,6.0197,6.0623,319059,0
1990-07-06,6.0966,6.2166,6.0794,6.1825,263933,0
1990-07-09,6.1825,6.2853,6.1396,6.2679,730604,0
1990-07-10,6.2679,6.3878,6.2166,6.3194,765173,0
1990-07-11,6.345,6.465,6.3194,6.465,456396,0
1990-07-12,6.4222,6.465,6.3194,6.4222,830572,0
1990-07-13,6.4478,6.5161,6.4222,6.465,454527,0
1990-07-16,6.4906,6.5249,6.4222,6.4222,371843,0
1990-07-17,6.4222,6.465,6.4135,6.4222,684359,0
1990-07-18,6.4135,6.4222,6.345,6.345,384923,0
1990-07-19,6.345,6.3878,6.2853,6.3194,384923,0
1990-07-20,6.3194,6.3622,6.2853,6.3107,336808,0
1990-07-23,6.3194,6.3194,6.1994,6.2425,724531,0
1990-07-24,6.1825,6.2166,6.0623,6.1825,733408,0
1990-07-25,6.1652,6.3622,6.1652,6.3622,746952,0
1990-07-26,6.3878,6.4906,6.3622,6.4135,811886,0
1990-07-27,6.4135,6.4478,6.3622,6.4478,323257,0
1990-07-30,6.4222,6.465,6.3878,6.465,509648,0
1990-07-31,6.3878,6.4222,6.3107,6.3622,435838,0
1990-08-01,6.345,6.4222,6.2853,6.2853,319059,0
1990-08-02,6.1396,6.1652,5.9598,6.0794,740413,0
1990-08-03,6.0369,6.0369,5.7712,5.9768,993136,0
1990-08-06,5.8484,5.8741,5.7454,5.8142,1082827,0
1990-08-07,5.8484,6.0197,5.8313,5.934,666138,0
1990-08-08,5.934,6.1652,5.934,6.1652,562434,0
1990-08-09,6.1396,6.3107,6.1396,6.2425,645120,0
1990-08-10,6.2166,6.2425,5.9942,6.1138,282151,0
1990-08-13,6.0794,6.1396,6.0369,6.1396,270474,0
1990-08-14,6.1652,6.2166,6.1138,6.1825,358296,0
1990-08-15,6.2166,6.2853,6.2166,6.2679,384923,0
1990-08-16,6.2166,6.2679,5.9768,5.9768,385855,0
1990-08-17,5.934,5.9598,5.7285,5.7712,1563509,0
1990-08-20,5.8142,5.8484,5.7883,5.8313,754428,0
1990-08-21,5.7712,5.8142,5.6857,5.7454,753026,0
1990-08-22,5.7712,5.8142,5.643,5.643,492831,0
1990-08-23,5.523,5.626,5.4546,5.626,973980,0
1990-08-24,5.643,5.7454,5.626,5.7115,970245,0
1990-08-27,5.8484,6.0197,5.8484,5.9168,379785,0
1990-08-28,5.9168,5.9942,5.8741,5.934,378383,0
1990-08-29,5.9768,6.2853,5.9768,6.2425,888966,0
1990-08-30,6.3278,6.3537,6.208,6.2252,1566781,0
1990-08-31,6.2679,6.3278,6.1652,6.3278,440511,0
1990-09-04,6.2425,6.2425,6.0794,6.1652,356425,0
1990-09-05,6.1652,6.1652,6.0623,6.1225,257860,0
1990-09-06,6.0966,6.0966,5.9168,5.9598,320455,0
1990-09-07,5.934,6.1396,5.934,6.0794,617558,0
1990-09-10,6.1396,6.208,6.0197,6.0197,549823,0
1990-09-11,6.0369,6.1225,6.0369,6.0794,380248,0
1990-09-12,6.0966,6.1225,6.0623,6.0966,395195,0
1990-09-13,6.0966,6.1652,6.0623,6.0623,903446,0
1990-09-14,6.0623,6.0623,5.9168,5.9768,458731,0
1990-09-17,5.9942,5.9942,5.9598,5.9768,243846,0
1990-09-18,5.934,6.0197,5.9168,6.0197,244778,0
1990-09-19,6.0197,6.0369,5.9598,6.0197,220022,0
1990-09-20,5.9768,6.0197,5.8484,5.8913,527866,0
1990-09-21,5.9942,5.9942,5.7712,5.8913,909518,0
1990-09-24,5.8313,5.8313,5.6857,5.6857,332134,0
1990-09-25,5.7115,5.8913,5.6857,5.8741,234502,0
1990-09-26,5.8313,5.8913,5.7454,5.8142,304575,0
1990-09-27,5.8913,5.9168,5.7712,5.8142,871211,0
1990-09-28,5.7712,6.0369,5.7454,6.0197,694168,0
1990-10-01,6.0794,6.3278,6.0623,6.3107,1115993,0
1990-10-02,6.3278,6.3537,6.1225,6.1225,688561,0
1990-10-03,6.0623,6.2425,6.0369,6.0966,725934,0
1990-10-04,6.0966,6.2252,6.0794,6.208,379785,0
1990-10-05,6.1225,6.3107,6.0623,6.2425,414352,0
1990-10-08,6.2679,6.3278,6.2252,6.2425,637644,0
1990-10-09,6.2252,6.2425,5.9942,5.9942,341477,0
1990-10-10,6.0197,6.0794,5.8913,5.9168,831039,0
1990-10-11,5.9598,5.9768,5.7454,5.7454,662401,0
1990-10-12,5.7883,5.9942,5.7883,5.9598,322794,0
1990-10-15,5.9942,6.1225,5.8484,5.9942,481619,0
1990-10-16,5.9598,6.0197,5.8741,5.8913,368569,0
1990-10-17,5.8741,5.9942,5.8741,5.934,390995,0
1990-10-18,5.9168,6.0966,5.8913,5.9942,634372,0
1990-10-19,6.208,6.208,6.0197,6.1225,1658339,0
1990-10-22,6.0966,6.1652,5.7883,5.8913,1791009,0
1990-10-23,5.8484,5.8913,5.6687,5.8484,1791009,0
1990-10-24,5.8484,5.9168,5.8142,5.8313,881488,0
1990-10-25,5.7883,5.8313,5.6857,5.6857,492831,0
1990-10-26,5.6687,5.8142,5.643,5.643,948758,0
1990-10-29,5.643,5.7115,5.626,5.6857,1035645,0
1990-10-30,5.6857,5.8741,5.6687,5.8484,554961,0
1990-10-31,5.8913,5.9168,5.7115,5.7454,483487,0
1990-11-01,5.7115,5.7285,5.6687,5.7285,373241,0
1990-11-02,5.7285,5.8142,5.7115,5.7712,389127,0
1990-11-05,5.8142,5.8913,5.7883,5.8913,509179,0
1990-11-06,5.8484,5.8913,5.8484,5.8484,452189,0
1990-11-07,5.8484,5.8913,5.7883,5.7883,369975,0
1990-11-08,5.7883,5.8484,5.7454,5.7883,377449,0
1990-11-09,5.8142,5.934,5.7883,5.934,879620,0
1990-11-12,5.934,5.9598,5.8913,5.9598,206009,0
1990-11-13,5.9168,5.9598,5.9168,5.934,247584,0
1990-11-14,5.9168,6.0369,5.9168,6.0197,552156,0
1990-11-15,5.9768,5.9942,5.8913,5.9598,409212,0
1990-11-16,5.9768,5.9768,5.8142,5.8741,1378056,0
1990-11-19,5.8913,5.9513,5.8484,5.9513,432570,0
1990-11-20,5.9255,5.9513,5.8054,5.8225,539545,0
1990-11-21,5.8054,5.8225,5.7027,5.8054,605412,0
1990-11-23,5.8225,5.8741,5.7626,5.8054,177512,0
1990-11-26,5.7454,5.8225,5.7198,5.8054,319993,0
1990-11-27,5.8225,5.8913,5.8054,5.8741,428835,0
1990-11-28,5.9168,5.9513,5.8913,5.9168,194327,0
1990-11-29,5.8913,5.9255,5.8741,5.8913,611018,0
1990-11-30,5.8741,5.9168,5.8054,5.8741,1060408,0
1990-12-03,5.9168,6.0197,5.8913,6.0197,937549,0
1990-12-04,6.0197,6.1138,5.9513,6.0966,569907,0
1990-12-05,6.0623,6.208,6.0369,6.1825,499837,0
1990-12-06,6.2853,6.3537,6.208,6.3107,1223437,0
1990-12-07,6.3107,6.4305,6.2679,6.3707,753493,0
1990-12-10,6.3537,6.4305,6.3107,6.3707,376045,0
1990-12-11,6.3707,6.3707,6.2425,6.2853,286355,0
1990-12-12,6.3278,6.499,6.3107,6.499,502638,0
1990-12-13,6.4564,6.499,6.3878,6.4305,279347,0
1990-12-14,6.3878,6.3878,6.3278,6.3537,523196,0
1990-12-17,6.3537,6.3537,6.208,6.2425,459665,0
1990-12-18,6.2853,6.3278,6.2425,6.3278,768906,0
1990-12-19,6.3107,6.3878,6.2425,6.3878,667544,0
1990-12-20,6.3707,6.4135,6.3278,6.3878,409679,0
1990-12-21,6.5249,6.5249,6.3878,6.4564,675949,0
1990-12-24,6.4564,6.4564,6.3707,6.3707,112581,0
1990-12-26,6.4135,6.4305,6.3878,6.4135,126596,0
1990-12-27,6.4135,6.4135,6.3278,6.3278,264399,0
1990-12-28,6.3278,6.3278,6.2679,6.2679,165837,0
1990-12-31,6.2853,6.2853,6.208,6.2853,155090,0
1991-01-02,6.2853,6.3107,6.2252,6.2252,317190,0
1991-01-03,6.2425,6.2425,6.1396,6.1652,869815,0
1991-01-04,6.1652,6.208,6.1138,6.1652,575512,0
1991-01-07,6.0966,6.1652,6.0794,6.0794,615220,0
1991-01-08,6.0966,6.1138,6.0197,6.0369,396602,0
1991-01-09,6.0794,6.1652,5.8913,5.8913,581588,0
1991-01-10,5.9513,6.0369,5.9168,6.0369,406877,0
1991-01-11,6.0794,6.1652,6.0623,6.1652,335871,0
1991-01-14,6.0966,6.1396,6.0623,6.1396,546085,0
1991-01-15,6.1138,6.208,6.0966,6.1652,249451,0
1991-01-16,6.1825,6.2679,6.1825,6.2425,231701,0
1991-01-17,6.4135,6.499,6.3278,6.4305,656330,0
1991-01-18,6.4135,6.6276,6.4135,6.6017,679219,0
1991-01-21,6.5331,6.5591,6.4822,6.499,349889,0
1991-01-22,6.4564,6.5331,6.3878,6.4135,301303,0
1991-01-23,6.4564,6.5591,6.4564,6.5591,411085,0
1991-01-24,6.5763,6.7047,6.5763,6.6017,277480,0
1991-01-25,6.5763,6.6449,6.5763,6.6449,321859,0
1991-01-28,6.6449,6.773,6.6276,6.7047,383987,0
1991-01-29,6.7047,6.7047,6.5331,6.5331,269540,0
1991-01-30,6.4822,6.6875,6.4822,6.6703,858134,0
1991-01-31,6.6875,6.6875,6.5591,6.6703,317190,0
1991-02-01,6.6276,6.6875,6.499,6.6703,407811,0
1991-02-04,6.6875,6.8758,6.6449,6.8588,919328,0
1991-02-05,6.8758,6.9531,6.8588,6.9359,796002,0
1991-02-06,6.893,7.0216,6.893,7.0045,766107,0
1991-02-07,6.9785,7.0216,6.773,6.773,745550,0
1991-02-08,6.773,6.9189,6.773,6.893,254122,0
1991-02-11,6.9189,7.1071,6.893,7.0644,803011,0
1991-02-12,7.0386,7.0901,6.8758,6.9359,867009,0
1991-02-13,6.9531,6.9785,6.5331,6.773,2176865,0
1991-02-14,6.7475,6.816,6.5331,6.5331,877286,0
1991-02-15,6.5763,6.6276,6.5249,6.5249,1741023,0
1991-02-19,6.5331,6.5591,6.3278,6.3707,1530810,0
1991-02-20,6.3707,6.4822,6.3107,6.4305,860004,0
1991-02-21,6.4564,6.5591,6.4305,6.5249,791333,0
1991-02-22,6.5331,6.8244,6.5331,6.7047,1346758,0
1991-02-25,6.8244,6.8244,6.7303,6.7903,909518,0
1991-02-26,6.773,6.7903,6.6621,6.7303,437711,0
1991-02-27,6.7475,6.773,6.6791,6.7303,756297,0
1991-02-28,6.773,6.7903,6.7303,6.7303,1014157,0
1991-03-01,6.7047,6.7475,6.6621,6.7303,394265,0
1991-03-04,6.7475,6.7475,6.6621,6.6621,652591,0
1991-03-05,6.7047,6.7475,6.6791,6.7047,546551,0
1991-03-06,6.7303,6.7475,6.7047,6.7303,1101043,0
1991-03-07,6.7475,6.773,6.7047,6.7303,719391,0
1991-03-08,6.7303,6.7475,6.6361,6.6791,796940,0
1991-03-11,6.6791,6.7903,6.6791,6.773,595130,0
1991-03-12,6.7903,6.8073,6.6791,6.6791,426966,0
1991-03-13,6.7047,6.7303,6.6791,6.7303,648390,0
1991-03-14,6.7047,6.7303,6.6017,6.6189,798806,0
1991-03-15,6.5763,6.6189,6.3878,6.4906,1367781,0
1991-03-18,6.4135,6.5591,6.4135,6.5591,480683,0
1991-03-19,6.5161,6.7047,6.4733,6.6361,414352,0
1991-03-20,6.7047,6.91,6.7047,6.91,623161,0
1991-03-21,6.9359,6.9785,6.773,6.773,861402,0
1991-03-22,6.773,6.8502,6.773,6.8502,356894,0
1991-03-25,6.8758,6.9785,6.8502,6.8758,541879,0
1991-03-26,6.7475,6.8502,6.7475,6.8502,551691,0
1991-03-27,6.893,7.0813,6.893,6.9531,698371,0
1991-03-28,6.9531,7.0045,6.8244,6.893,783854,0
1991-04-01,6.8758,6.8758,6.7047,6.8073,425564,0
1991-04-02,6.8758,7.0216,6.8502,7.0216,585794,0
1991-04-03,6.9785,7.0045,6.8502,6.8502,456396,0
1991-04-04,6.9359,7.0644,6.9359,7.0386,534875,0
1991-04-05,7.0813,7.1501,6.9785,7.0045,476014,0
1991-04-08,7.0386,7.0644,6.91,7.0386,291027,0
1991-04-09,7.0216,7.0386,6.8758,6.8758,410613,0
1991-04-10,6.8244,6.9359,6.8073,6.8244,195265,0
1991-04-11,6.8758,6.9531,6.8244,6.9359,542348,0
1991-04-12,6.9785,7.0045,6.8758,6.9531,415751,0
1991-04-15,6.9531,6.9785,6.7903,6.8758,447518,0
1991-04-16,6.893,6.9785,6.8244,6.9785,499837,0
1991-04-17,6.9785,7.0386,6.9531,7.0386,324659,0
1991-04-18,7.0386,7.0644,7.0045,7.0386,325594,0
1991-04-19,7.0045,7.0386,6.9531,6.9531,365770,0
1991-04-22,6.893,6.9359,6.8244,6.8244,361100,0
1991-04-23,6.8758,6.9359,6.8502,6.893,262531,0
1991-04-24,6.893,6.91,6.8502,6.91,194327,0
1991-04-25,6.91,6.91,6.8073,6.8244,252723,0
1991-04-26,6.7903,6.8073,6.773,6.7903,356894,0
1991-04-29,6.7903,6.8073,6.6791,6.6791,872146,0
1991-04-30,6.773,6.7903,6.7303,6.773,448455,0
1991-05-01,6.7475,6.9531,6.7475,6.9531,453121,0
1991-05-02,6.9531,7.0045,6.91,7.0045,403139,0
1991-05-03,6.9785,7.0644,6.9785,7.0644,330266,0
1991-05-06,7.0813,7.1242,7.0386,7.0644,338674,0
1991-05-07,7.0813,7.2355,7.0813,7.1844,609148,0
1991-05-08,7.1672,7.2098,7.1501,7.2098,418087,0
1991-05-09,7.2098,7.3125,7.2098,7.3125,369038,0
1991-05-10,7.2953,7.3383,7.0985,7.1242,439574,0
1991-05-13,7.1672,7.3383,7.1242,7.1844,194795,0
1991-05-14,7.1501,7.1672,7.0813,7.0813,422293,0
1991-05-15,7.0813,7.1501,7.0813,7.0985,515253,0
1991-05-16,7.1242,7.1672,7.0985,7.1672,346618,0
1991-05-17,7.1672,7.2953,7.1242,7.2953,456396,0
1991-05-20,7.2953,7.3554,7.2701,7.3297,302240,0
1991-05-21,7.3297,7.3554,7.2953,7.3297,295695,0
1991-05-22,7.3125,7.3297,7.2442,7.2701,524595,0
1991-05-23,7.2701,7.3125,7.2442,7.3125,489095,0
1991-05-24,7.3297,7.4408,7.3125,7.3811,230298,0
1991-05-28,7.3811,7.3811,7.2953,7.3297,645120,0
1991-05-29,7.3554,7.3811,7.3125,7.3554,269073,0
1991-05-30,7.3554,7.3811,7.3297,7.3811,511516,0
1991-05-31,7.3554,7.4408,7.3297,7.4408,331666,0
1991-06-03,7.3811,7.4408,7.3811,7.3896,344283,0
1991-06-04,7.3811,7.4153,7.3811,7.3811,363432,0
1991-06-05,7.3811,7.4153,7.3125,7.3554,241043,0
1991-06-06,7.3554,7.3896,7.2953,7.2953,159763,0
1991-06-07,7.2953,7.3125,7.2442,7.2701,193863,0
1991-06-10,7.2701,7.3554,7.2015,7.3125,526463,0
1991-06-11,7.3125,7.3125,7.2271,7.2442,274681,0
1991-06-12,7.2015,7.2015,7.1414,7.1672,440042,0
1991-06-13,7.1672,7.1672,7.1414,7.1672,355960,0
1991-06-14,7.1672,7.2015,7.1672,7.2015,480218,0
1991-06-17,7.1844,7.1844,7.0985,7.0985,339609,0
1991-06-18,7.0813,7.0985,6.9873,7.0301,348953,0
1991-06-19,7.0555,7.0813,6.9703,6.9703,425094,0
1991-06-20,6.9873,7.0127,6.9359,6.9703,536742,0
1991-06-21,6.9359,6.9873,6.8073,6.8673,792266,0
1991-06-24,6.8844,6.8844,6.7558,6.8244,472742,0
1991-06-25,6.8673,6.91,6.8502,6.8844,666138,0
1991-06-26,6.8502,6.9531,6.8244,6.9359,325594,0
1991-06-27,6.9359,7.0813,6.9359,7.0813,474614,0
1991-06-28,7.0301,7.0813,6.91,6.91,524129,0
1991-07-01,6.9359,7.0127,6.9359,6.9703,277948,0
1991-07-02,6.9703,7.1156,6.9359,7.0813,768906,0
1991-07-03,7.0555,7.2271,6.9703,7.1672,658664,0
1991-07-05,7.1156,7.2271,7.0985,7.1156,127995,0
1991-07-08,7.0301,7.1156,6.9531,7.1156,562434,0
1991-07-09,7.1156,7.1672,7.0555,7.0813,451723,0
1991-07-10,7.0813,7.1414,6.9873,6.9873,244778,0
1991-07-11,7.0301,7.0813,6.8244,6.8673,532070,0
1991-07-12,6.9359,7.0555,6.8673,7.0301,246650,0
1991-07-15,7.0301,7.1156,6.9703,7.0813,262998,0
1991-07-16,7.0985,7.1414,7.0813,7.0985,381655,0
1991-07-17,7.1156,7.1156,7.0127,7.0127,213949,0
1991-07-18,7.0127,7.1414,7.0127,7.1414,257393,0
1991-07-19,7.1414,7.1672,7.0813,7.0813,412482,0
1991-07-22,7.0555,7.0813,7.0301,7.0555,116318,0
1991-07-23,7.0813,7.0985,6.8673,6.8673,447051,0
1991-07-24,6.91,6.9703,6.8844,6.9359,321859,0
1991-07-25,6.9873,7.0555,6.9703,7.0127,191994,0
1991-07-26,7.0301,7.0813,7.0301,7.0813,245250,0
1991-07-29,7.0813,7.0813,6.9703,6.9703,189658,0
1991-07-30,6.9873,7.0985,6.9873,7.0985,183116,0
1991-07-31,7.0813,7.1156,7.0127,7.0985,289160,0
1991-08-01,7.0985,7.0985,6.9873,7.0555,251321,0
1991-08-02,7.0985,7.0985,7.0127,7.0555,226563,0
1991-08-05,7.0813,7.0813,7.0301,7.0301,266268,0
1991-08-06,6.9873,7.0555,6.9531,7.0301,847389,0
1991-08-07,7.0127,7.0985,6.9873,7.0813,428367,0
1991-08-08,7.0985,7.1844,7.0813,7.1414,379785,0
1991-08-09,7.1414,7.1414,7.0555,7.0555,173774,0
1991-08-12,7.0127,7.0301,6.9359,6.9531,256923,0
1991-08-13,6.9703,7.0301,6.9703,6.9873,499371,0
1991-08-14,7.0127,7.0555,6.9873,6.9873,296633,0
1991-08-15,7.0127,7.0555,6.9873,6.9873,292431,0
1991-08-16,7.0301,7.0813,6.9703,6.9873,734807,0
1991-08-19,6.91,6.9531,6.7818,6.91,523662,0
1991-08-20,6.9272,6.9703,6.8844,6.9531,374647,0
1991-08-21,6.9703,7.1844,6.9703,7.1672,842716,0
1991-08-22,7.1844,7.2015,7.1156,7.1156,405474,0
1991-08-23,7.1156,7.1672,7.0985,7.1156,379785,0
1991-08-26,7.1156,7.1414,7.0985,7.1414,163031,0
1991-08-27,7.1156,7.1672,7.0985,7.0985,378383,0
1991-08-28,7.1156,7.1414,7.0985,7.1414,187788,0
1991-08-29,7.1414,7.1844,7.0985,7.1672,444250,0
1991-08-30,7.1844,7.1844,7.0985,7.1414,200403,0
1991-09-03,7.1414,7.1844,7.0555,7.0555,355960,0
1991-09-04,7.0813,7.0813,6.9272,6.9703,624564,0
1991-09-05,6.9873,6.9873,6.8416,6.8844,511516,0
1991-09-06,6.8244,6.9016,6.6961,6.8673,526000,0
1991-09-09,6.9016,6.9016,6.7558,6.7818,397536,0
1991-09-10,6.7558,6.7558,6.5677,6.5935,679219,0
1991-09-11,6.6361,6.6703,6.6107,6.6361,654929,0
1991-09-12,6.6529,6.7131,6.6361,6.6529,448455,0
1991-09-13,6.6961,6.7131,6.6107,6.6961,457331,0
1991-09-16,6.6961,6.7818,6.6703,6.7818,398935,0
1991-09-17,6.8073,6.8073,6.739,6.739,178446,0
1991-09-18,6.7131,6.7131,6.6107,6.6361,352222,0
1991-09-19,6.6361,6.6703,6.6107,6.6529,387725,0
1991-09-20,6.6961,6.6961,6.5677,6.6529,696034,0
1991-09-23,6.6361,6.6703,6.6361,6.6529,254122,0
1991-09-24,6.6961,6.7131,6.6529,6.7131,162098,0
1991-09-25,6.739,6.7818,6.6961,6.6961,279816,0
1991-09-26,6.6529,6.6961,6.6361,6.6703,331666,0
1991-09-27,6.6529,6.7131,6.6361,6.6703,319993,0
1991-09-30,6.6961,6.6961,6.5935,6.6361,440977,0
1991-10-01,6.6107,6.6529,6.6107,6.6107,170973,0
1991-10-02,6.6107,6.7131,6.6107,6.6961,177047,0
1991-10-03,6.6703,6.7558,6.6703,6.7131,222827,0
1991-10-04,6.7131,6.8073,6.6703,6.7131,256459,0
1991-10-07,6.7131,6.7818,6.6961,6.739,209746,0
1991-10-08,6.7131,6.7558,6.7131,6.7131,322326,0
1991-10-09,6.6961,6.7131,6.6107,6.6961,220955,0
1991-10-10,6.7131,6.7818,6.6961,6.7818,209746,0
1991-10-11,6.7818,6.8073,6.7558,6.7818,70069,0
1991-10-14,6.7818,6.8073,6.7558,6.7818,97631,0
1991-10-15,6.8673,7.0127,6.8416,7.0127,952027,0
1991-10-16,6.9873,7.0127,6.8844,6.9016,433507,0
1991-10-17,6.9016,6.9873,6.9016,6.9873,399402,0
1991-10-18,6.9873,6.9873,6.9016,6.9016,355022,0
1991-10-21,6.9272,6.9531,6.9016,6.9531,179849,0
1991-10-22,6.9272,6.9703,6.9272,6.9272,186390,0
1991-10-23,6.9272,6.9703,6.8673,6.9016,333069,0
1991-10-24,6.8673,6.8844,6.739,6.8416,319059,0
1991-10-25,6.8844,6.9873,6.7818,6.8673,485359,0
1991-10-28,6.8844,6.9873,6.8844,6.9873,384456,0
1991-10-29,6.9873,7.0127,6.9272,6.9703,413419,0
1991-10-30,6.9873,7.0813,6.9703,7.0301,295232,0
1991-10-31,7.0813,7.0813,6.9873,7.0301,197134,0
1991-11-01,7.0813,7.0985,6.9531,6.9703,410613,0
1991-11-04,6.9703,6.9873,6.8673,6.9272,239644,0
1991-11-05,6.9531,6.9531,6.8244,6.8416,454994,0
1991-11-06,6.8244,6.8673,6.7131,6.8073,630169,0
1991-11-07,6.739,6.8844,6.7131,6.8844,538143,0
1991-11-08,6.9016,6.9531,6.8673,6.8844,292893,0
1991-11-11,6.8844,6.9016,6.8673,6.9016,137805,0
1991-11-12,6.9016,6.9703,6.8673,6.9272,413419,0
1991-11-13,6.8844,7.0555,6.8673,7.0555,397536,0
1991-11-14,7.0813,7.1414,7.0127,7.1414,343815,0
1991-11-15,7.1414,7.1672,7.0555,7.0555,551222,0
1991-11-18,7.0301,7.0813,6.9531,7.0127,739008,0
1991-11-19,6.9016,6.9531,6.8416,6.9016,481151,0
1991-11-20,6.6961,6.6961,6.4305,6.499,1527542,0
1991-11-21,6.4822,6.5249,6.3878,6.3878,816089,0
1991-11-22,6.4135,6.4135,6.2679,6.3278,928204,0
1991-11-25,6.3537,6.499,6.3537,6.4305,641847,0
1991-11-26,6.4822,6.5846,6.4822,6.5677,653058,0
1991-11-27,6.5677,6.5846,6.499,6.5677,650722,0
1991-11-29,6.542,6.5677,6.499,6.5249,175177,0
1991-12-02,6.4305,6.4822,6.3878,6.4822,667071,0
1991-12-03,6.4305,6.542,6.4305,6.499,1131875,0
1991-12-04,6.5249,6.5677,6.4564,6.5677,1010423,0
1991-12-05,6.542,6.5846,6.542,6.5677,540010,0
1991-12-06,6.542,6.6276,6.4822,6.5249,684359,0
1991-12-09,6.6017,6.6276,6.499,6.499,1450931,0
1991-12-10,6.5249,6.5677,6.4822,6.4822,597004,0
1991-12-11,6.5846,6.6017,6.542,6.5846,960435,0
1991-12-12,6.6276,6.7131,6.6017,6.7131,1334612,0
1991-12-13,6.7989,6.9272,6.7818,6.9272,1092169,0
1991-12-16,6.8673,6.9272,6.816,6.8673,1148227,0
1991-12-17,6.8673,6.9703,6.8416,6.9272,1002012,0
1991-12-18,6.9531,6.9531,6.8673,6.9016,777317,0
1991-12-19,6.9016,6.9016,6.8673,6.8844,327932,0
1991-12-20,6.9873,7.0813,6.8844,7.0301,1641522,0
1991-12-23,7.0127,7.1844,6.9703,7.1414,350355,0
1991-12-24,7.2015,7.2701,7.1414,7.2701,389596,0
1991-12-26,7.2442,7.3811,7.2015,7.3125,469005,0
1991-12-27,7.3297,7.3554,7.2442,7.3554,344746,0
1991-12-30,7.3811,7.6296,7.2953,7.6296,847854,0
1991-12-31,7.5439,7.6124,7.3554,7.6124,848791,0
1992-01-02,7.5095,7.5439,7.3983,7.5439,464803,0
1992-01-03,7.5268,7.6721,7.5268,7.6721,732472,0
1992-01-06,7.4839,7.5268,7.2442,7.3125,922596,0
1992-01-07,7.2015,7.3811,7.2015,7.3811,556829,0
1992-01-08,7.3297,7.6296,7.3297,7.6296,791800,0
1992-01-09,7.6296,7.758,7.5953,7.5953,1043586,0
1992-01-10,7.5694,7.6124,7.4582,7.5268,375112,0
1992-01-13,7.4839,7.5439,7.4153,7.4408,273276,0
1992-01-14,7.4408,7.4839,7.3983,7.4839,363432,0
1992-01-15,7.4582,7.5268,7.4408,7.4582,317190,0
1992-01-16,7.4408,7.4408,7.3125,7.3983,372778,0
1992-01-17,7.3554,7.3554,7.2271,7.2701,539545,0
1992-01-20,7.2701,7.2701,7.0813,7.2271,549351,0
1992-01-21,7.2015,7.2442,7.0813,7.1672,496569,0
1992-01-22,7.1844,7.3297,7.1672,7.3297,192462,0
1992-01-23,7.3297,7.3554,7.1844,7.2701,417621,0
1992-01-24,7.2701,7.3554,7.2701,7.2953,330732,0
1992-01-27,7.2701,7.2953,7.1844,7.2271,161163,0
1992-01-28,7.2271,7.2701,7.1672,7.2015,808150,0
1992-01-29,7.2015,7.2271,7.1414,7.1844,622693,0
1992-01-30,7.1414,7.1672,7.1156,7.1672,584854,0
1992-01-31,7.1414,7.1844,7.0127,7.0555,395195,0
1992-02-03,7.0301,7.0301,6.9531,7.0127,415283,0
1992-02-04,7.0301,7.4153,7.0127,7.3554,1412156,0
1992-02-05,7.4839,7.5694,7.4582,7.5268,1063672,0
1992-02-06,7.5095,7.5268,7.4153,7.4839,820293,0
1992-02-07,7.5095,7.5953,7.3983,7.4839,653526,0
1992-02-10,7.5095,7.5694,7.4408,7.5268,608684,0
1992-02-11,7.5268,7.5953,7.5095,7.5439,759100,0
1992-02-12,7.5095,7.6551,7.4582,7.5953,881959,0
1992-02-13,7.5953,7.5953,7.3811,7.3983,547019,0
1992-02-14,7.4408,7.6296,7.4408,7.5439,1165043,0
1992-02-18,7.5694,7.6296,7.4839,7.5095,683892,0
1992-02-19,7.5439,7.5439,7.4153,7.4153,661466,0
1992-02-20,7.4408,7.4408,7.3983,7.4408,686228,0
1992-02-21,7.4153,7.4153,7.2953,7.3125,623631,0
1992-02-24,7.3554,7.4153,7.3297,7.4153,744151,0
1992-02-25,7.4153,7.4839,7.3297,7.4582,584854,0
1992-02-26,7.4408,7.4582,7.3554,7.3811,865138,0
1992-02-27,7.3811,7.3811,7.2442,7.2701,973519,0
1992-02-28,7.2442,7.3125,7.1672,7.2953,795536,0
1992-03-02,7.3297,7.3554,7.1844,7.1844,862338,0
1992-03-03,7.2015,7.2271,7.1672,7.1844,635303,0
1992-03-04,7.2015,7.2015,7.1156,7.1672,332603,0
1992-03-05,7.1156,7.2015,7.0729,7.1844,508716,0
1992-03-06,7.1844,7.1844,7.0985,7.0985,167234,0
1992-03-09,7.1672,7.1672,7.0473,7.0729,309714,0
1992-03-10,7.0729,7.1414,7.0473,7.1156,360628,0
1992-03-11,7.0985,7.1414,7.0729,7.1156,357827,0
1992-03-12,7.1156,7.1156,7.0127,7.0729,668007,0
1992-03-13,7.0473,7.1156,6.9873,7.1156,656794,0
1992-03-16,7.1156,7.1844,7.0301,7.0729,292893,0
1992-03-17,7.1156,7.1414,7.0729,7.1414,301769,0
1992-03-18,7.1414,7.1414,7.0473,7.1156,464337,0
1992-03-19,7.1156,7.1414,7.0985,7.1156,664737,0
1992-03-20,7.1156,7.1414,7.0729,7.1156,639978,0
1992-03-23,7.0985,7.0985,6.9615,6.9873,313453,0
1992-03-24,6.9615,7.0127,6.9615,6.9873,228432,0
1992-03-25,6.9873,7.0127,6.9443,6.9443,262531,0
1992-03-26,6.9873,7.0473,6.9615,7.0473,417155,0
1992-03-27,7.0127,7.0127,6.9016,6.9272,439111,0
1992-03-30,6.9272,7.0127,6.9272,6.9443,332603,0
1992-03-31,6.9443,6.9615,6.8844,6.9272,262531,0
1992-04-01,6.8844,6.9873,6.8588,6.9615,364832,0
1992-04-02,6.9272,7.0301,6.9016,6.9873,407345,0
1992-04-03,6.9873,7.0301,6.9443,7.0301,241043,0
1992-04-06,7.0301,7.1672,7.0301,7.1414,1020698,0
1992-04-07,7.1414,7.1672,6.9615,7.0127,627367,0
1992-04-08,6.9016,6.9272,6.6276,6.6875,1135612,0
1992-04-09,6.6875,6.773,6.6017,6.773,755361,0
1992-04-10,6.7903,6.8416,6.773,6.8416,525065,0
1992-04-13,6.816,6.9272,6.7903,6.9272,508245,0
1992-04-14,6.9272,7.0473,6.9272,6.9615,540010,0
1992-04-15,7.0127,7.0473,6.9443,7.0301,557294,0
1992-04-16,7.0301,7.0729,6.9443,7.0729,578317,0
1992-04-20,7.0301,7.0301,6.9443,6.9615,408746,0
1992-04-21,6.9873,6.9873,6.9016,6.9615,576449,0
1992-04-22,6.9873,7.0301,6.9272,7.0301,426028,0
1992-04-23,7.0301,7.0301,6.9272,7.0127,344283,0
1992-04-24,7.0127,7.0301,6.8588,6.9016,301303,0
1992-04-27,6.8588,7.1156,6.8416,7.0729,494234,0
1992-04-28,7.0473,7.0473,6.9443,6.9873,401273,0
1992-04-29,7.0729,7.1156,7.0473,7.0985,379785,0
1992-04-30,7.0985,7.1156,6.9272,7.1156,1499514,0
1992-05-01,7.0985,7.1414,7.0729,7.0985,399871,0
1992-05-04,7.1156,7.2015,7.1156,7.1672,947358,0
1992-05-05,7.1672,7.2271,7.1156,7.1414,467138,0
1992-05-06,7.1844,7.1844,7.0729,7.0729,794135,0
1992-05-07,7.0985,7.0985,7.0127,7.0301,311113,0
1992-05-08,7.0301,7.0473,6.9016,6.9272,389127,0
1992-05-11,6.9615,6.9873,6.9443,6.9615,582053,0
1992-05-12,6.9615,6.9873,6.9016,6.9443,444250,0
1992-05-13,6.9615,6.9615,6.9016,6.9272,228898,0
1992-05-14,6.9272,6.9272,6.8588,6.8588,349419,0
1992-05-15,6.8844,6.9016,6.7903,6.7903,558229,0
1992-05-18,6.8416,6.9443,6.816,6.8588,369506,0
1992-05-19,6.8588,6.9272,6.773,6.9272,736675,0
1992-05-20,6.9272,7.0127,6.8844,6.9443,1045923,0
1992-05-21,6.9443,6.9443,6.8844,6.9016,576449,0
1992-05-22,6.9016,6.9443,6.9016,6.9016,390995,0
1992-05-26,6.8844,6.9272,6.8588,6.8844,503108,0
1992-05-27,6.8588,6.8588,6.6791,6.7475,851125,0
1992-05-28,6.7475,7.0301,6.7475,7.0127,1097307,0
1992-05-29,7.0301,7.1156,6.9873,7.0555,765640,0
1992-06-01,7.0301,7.0985,6.9443,7.0985,530204,0
1992-06-02,7.1156,7.1156,6.9615,6.9615,239644,0
1992-06-03,6.9615,7.0127,6.9272,6.9615,287754,0
1992-06-04,6.9443,6.9873,6.8844,6.9016,246650,0
1992-06-05,6.8844,7.0301,6.8844,7.0127,313453,0
1992-06-08,7.0127,7.0127,6.9443,6.9873,281216,0
1992-06-09,6.9873,6.9873,6.9016,6.9272,370908,0
1992-06-10,6.9016,6.9873,6.9016,6.9443,335408,0
1992-06-11,6.9615,6.9873,6.8844,6.8844,316718,0
1992-06-12,6.8844,6.9016,6.8416,6.8416,746487,0
1992-06-15,6.8588,6.9615,6.8416,6.9443,451255,0
1992-06-16,6.9615,6.9873,6.9272,6.9443,359231,0
1992-06-17,6.9272,6.9873,6.8844,6.8844,255992,0
1992-06-18,6.8844,6.9443,6.8416,6.9272,411553,0
1992-06-19,6.9016,6.9873,6.9016,6.9873,355022,0
1992-06-22,6.9615,6.9873,6.9443,6.9873,226563,0
1992-06-23,6.9873,7.1156,6.9873,7.1156,483020,0
1992-06-24,7.0985,7.1414,7.0813,7.1156,501241,0
1992-06-25,7.1414,7.3125,7.1414,7.2271,568507,0
1992-06-26,7.2271,7.2442,7.1672,7.1844,223293,0
1992-06-29,7.2442,7.2701,7.2015,7.2701,449853,0
1992-06-30,7.2701,7.2953,7.2271,7.2953,335871,0
1992-07-01,7.3125,7.3125,7.2442,7.2953,245250,0
1992-07-02,7.2953,7.3297,7.2701,7.2953,170038,0
1992-07-06,7.2442,7.424,7.2271,7.424,392865,0
1992-07-07,7.424,7.4497,7.2701,7.2953,522261,0
1992-07-08,7.2953,7.3641,7.2271,7.3641,323257,0
1992-07-09,7.3811,7.5095,7.3641,7.5095,343815,0
1992-07-10,7.4839,7.5095,7.3811,7.4497,437239,0
1992-07-13,7.4666,7.5783,7.424,7.5783,365770,0
1992-07-14,7.5783,7.5783,7.4839,7.5523,217687,0
1992-07-15,7.5268,7.6377,7.5268,7.6377,664269,0
1992-07-16,7.681,7.681,7.5783,7.5953,326997,0
1992-07-17,7.5783,7.5953,7.4497,7.5523,328398,0
1992-07-20,7.4666,7.6639,7.4497,7.5953,341012,0
1992-07-21,7.5953,7.7065,7.5953,7.7065,259263,0
1992-07-22,7.6639,7.681,7.3297,7.3297,1167376,0
1992-07-23,7.3811,7.5783,7.3811,7.424,683424,0
1992-07-24,7.3983,7.4497,7.3125,7.3125,285888,0
1992-07-27,7.3125,7.3983,7.3125,7.3641,388191,0
1992-07-28,7.3983,7.5095,7.3811,7.4839,187324,0
1992-07-29,7.5095,7.6124,7.5095,7.5523,309714,0
1992-07-30,7.5783,7.6377,7.5523,7.6377,233103,0
1992-07-31,7.6377,7.6377,7.5783,7.5953,266268,0
1992-08-03,7.5953,7.5953,7.4497,7.4666,524595,0
1992-08-04,7.4666,7.5783,7.3983,7.5523,646054,0
1992-08-05,7.5783,7.5783,7.5095,7.5095,330732,0
1992-08-06,7.5523,7.5523,7.3983,7.3983,320455,0
1992-08-07,7.4497,7.5095,7.3983,7.4497,396133,0
1992-08-10,7.3811,7.3983,7.3125,7.3641,200869,0
1992-08-11,7.3811,7.4497,7.3297,7.4497,118184,0
1992-08-12,7.4497,7.4497,7.3641,7.3641,231701,0
1992-08-13,7.4497,7.4497,7.3983,7.424,222827,0
1992-08-14,7.424,7.5095,7.424,7.4839,99967,0
1992-08-17,7.4666,7.5783,7.4666,7.5523,278413,0
1992-08-18,7.5268,7.5783,7.3983,7.5783,206009,0
1992-08-19,7.5953,7.5953,7.4839,7.5268,232166,0
1992-08-20,7.5353,7.5353,7.4666,7.5353,193863,0
1992-08-21,7.5353,7.5523,7.424,7.4666,383052,0
1992-08-24,7.424,7.424,7.3383,7.3641,203674,0
1992-08-25,7.3811,7.4666,7.3641,7.3983,495165,0
1992-08-26,7.3983,7.4497,7.3811,7.424,146213,0
1992-08-27,7.3983,7.4925,7.3983,7.4497,524129,0
1992-08-28,7.4666,7.4666,7.424,7.4666,191994,0
1992-08-31,7.3983,7.518,7.3641,7.518,256459,0
1992-09-01,7.5353,7.5783,7.4925,7.5783,513853,0
1992-09-02,7.5523,7.6205,7.518,7.6035,305976,0
1992-09-03,7.6035,7.6469,7.6035,7.6469,350355,0
1992-09-04,7.6035,7.7494,7.6035,7.6469,471342,0
1992-09-08,7.6205,7.7152,7.6035,7.6721,490965,0
1992-09-09,7.6892,7.6892,7.6205,7.6892,186390,0
1992-09-10,7.6892,7.8178,7.6469,7.7494,361562,0
1992-09-11,7.7751,7.8007,7.7323,7.7751,305042,0
1992-09-14,7.8178,7.835,7.7751,7.835,338674,0
1992-09-15,7.835,7.835,7.6892,7.6892,360166,0
1992-09-16,7.6205,7.8007,7.6205,7.7323,391461,0
1992-09-17,7.7323,7.7751,7.7323,7.7323,190124,0
1992-09-18,7.8178,7.8178,7.7494,7.7751,425564,0
1992-09-21,7.7494,7.8007,7.7494,7.8007,100901,0
1992-09-22,7.7494,7.8007,7.7323,7.7323,218621,0
1992-09-23,7.7494,7.7494,7.6892,7.6892,239644,0
1992-09-24,7.7152,7.7494,7.6892,7.7323,147616,0
1992-09-25,7.7323,7.7494,7.6892,7.7494,270006,0
1992-09-28,7.7494,7.955,7.7323,7.955,416221,0
1992-09-29,7.955,7.955,7.7494,7.835,286822,0
1992-09-30,7.8862,7.9034,7.8007,7.9034,389596,0
1992-10-01,7.9034,8.0149,7.8606,7.9978,754898,0
1992-10-02,7.955,7.955,7.835,7.8862,178914,0
1992-10-05,7.8606,7.8606,7.6469,7.7751,394736,0
1992-10-06,7.7323,7.7494,7.6469,7.7323,616624,0
1992-10-07,7.6892,7.6892,7.6035,7.6469,202271,0
1992-10-08,7.6205,7.8862,7.6205,7.835,409679,0
1992-10-09,7.8606,8.0319,7.8178,7.9978,592800,0
1992-10-12,7.9978,8.0319,7.972,7.9978,318587,0
1992-10-13,7.972,8.0149,7.955,7.9978,304575,0
1992-10-14,7.972,8.1259,7.929,8.1002,568973,0
1992-10-15,8.0831,8.1002,8.0319,8.0319,393798,0
1992-10-16,8.0577,8.0831,7.955,8.0831,375112,0
1992-10-19,8.0831,8.2972,8.0577,8.2715,511982,0
1992-10-20,8.2972,8.4513,8.2715,8.3828,678284,0
1992-10-21,8.4085,8.4513,8.1519,8.186,706781,0
1992-10-22,8.186,8.2374,7.8606,7.8606,755829,0
1992-10-23,7.9034,8.0577,7.9034,8.0149,609148,0
1992-10-26,7.972,7.9978,7.972,7.9978,140140,0
1992-10-27,7.9978,8.0149,7.9034,7.9034,397069,0
1992-10-28,7.955,8.0577,7.955,8.0319,280750,0
1992-10-29,8.0319,8.0319,7.955,7.972,243378,0
1992-10-30,7.9978,8.0149,7.9034,7.9978,321390,0
1992-11-02,7.972,8.1259,7.972,8.1002,433507,0
1992-11-03,8.0831,8.1002,8.0577,8.0831,280750,0
1992-11-04,8.0577,8.1519,8.0577,8.1519,274210,0
1992-11-05,8.1259,8.186,8.1002,8.1259,282151,0
1992-11-06,8.1002,8.1689,8.0831,8.1259,198067,0
1992-11-09,8.1519,8.1689,8.0831,8.0831,234968,0
1992-11-10,8.0319,8.1002,8.0319,8.0319,260196,0
1992-11-11,8.0577,8.0831,8.0319,8.0831,313918,0
1992-11-12,8.0577,8.1519,7.8606,7.972,1173451,0
1992-11-13,7.955,7.9978,7.8862,7.955,200869,0
1992-11-16,7.972,7.972,7.9034,7.972,501708,0
1992-11-17,7.972,8.0577,7.955,8.0233,330266,0
1992-11-18,8.0233,8.1519,8.0233,8.1088,206009,0
1992-11-19,8.0831,8.1259,7.9978,8.0577,211147,0
1992-11-20,8.1519,8.1519,8.0233,8.0406,317653,0
1992-11-23,8.0577,8.1088,8.0406,8.0577,164433,0
1992-11-24,8.0577,8.1519,8.0406,8.0577,480218,0
1992-11-25,8.0577,8.1259,8.0577,8.1259,159297,0
1992-11-27,8.1259,8.1519,8.1088,8.1088,196201,0
1992-11-30,8.1088,8.1519,7.9978,8.0831,502638,0
1992-12-01,8.0831,8.1259,8.0577,8.1259,127531,0
1992-12-02,8.1259,8.1259,8.0406,8.0831,216286,0
1992-12-03,8.0831,8.1259,8.0577,8.1088,159297,0
1992-12-04,8.1519,8.1947,8.1088,8.1088,255992,0
1992-12-07,8.1259,8.1259,8.1088,8.1259,167234,0
1992-12-08,8.1519,8.3059,8.1088,8.2887,677820,0
1992-12-09,8.2546,8.2887,8.1689,8.2887,247117,0
1992-12-10,8.2546,8.2887,8.0406,8.0406,456396,0
1992-12-11,8.0406,8.0577,8.0233,8.0577,291495,0
1992-12-14,8.0577,8.0831,7.972,7.972,760036,0
1992-12-15,7.972,8.0233,7.955,7.972,400337,0
1992-12-16,8.0233,8.0831,7.9978,8.0406,165837,0
1992-12-17,8.0406,8.2374,8.0233,8.2374,373708,0
1992-12-18,8.2887,8.4603,8.2202,8.443,1209889,0
1992-12-21,8.443,8.443,8.2887,8.323,306445,0
1992-12-22,8.3486,8.3486,8.2546,8.3486,458731,0
1992-12-23,8.3059,8.3486,8.1947,8.2202,576449,0
1992-12-24,8.2374,8.2546,8.1519,8.1947,246183,0
1992-12-28,8.2202,8.2374,8.1689,8.2202,176577,0
1992-12-29,8.2202,8.2887,8.1259,8.1259,211614,0
1992-12-30,8.1519,8.2887,8.1259,8.2887,376511,0
1992-12-31,8.3059,8.323,8.2202,8.2546,230766,0
1993-01-04,8.2546,8.2887,8.1689,8.2202,444250,0
1993-01-05,8.2374,8.3917,8.2374,8.3486,1061338,0
1993-01-06,8.4085,8.5028,8.3486,8.3917,1395810,0
1993-01-07,8.443,8.443,8.3747,8.3747,606813,0
1993-01-08,8.3486,8.3747,8.2546,8.2887,466671,0
1993-01-11,8.3059,8.3486,8.2374,8.2546,423696,0
1993-01-12,8.2546,8.323,8.2374,8.3059,506377,0
1993-01-13,8.3486,8.443,8.2887,8.4085,662401,0
1993-01-14,8.443,8.4772,8.3059,8.4603,507313,0
1993-01-15,8.4772,8.5287,8.4085,8.4772,501241,0
1993-01-18,8.4772,8.4772,8.3747,8.4085,289627,0
1993-01-19,8.4085,8.4085,8.323,8.323,642313,0
1993-01-20,8.323,8.323,8.2374,8.2374,376980,0
1993-01-21,8.2546,8.3059,8.2374,8.3059,604942,0
1993-01-22,8.323,8.4085,8.3059,8.3747,298500,0
1993-01-25,8.3917,8.5713,8.3917,8.5028,372308,0
1993-01-26,8.5028,8.6399,8.323,8.323,581117,0
1993-01-27,8.443,8.443,8.3486,8.443,522261,0
1993-01-28,8.443,8.4603,8.3917,8.4085,217221,0
1993-01-29,8.443,8.5287,8.4085,8.4772,331203,0
1993-02-01,8.4603,8.5883,8.4603,8.5287,291495,0
1993-02-02,8.5459,8.8285,8.5287,8.8285,710051,0
1993-02-03,8.7931,8.8285,8.7689,8.8108,743686,0
1993-02-04,8.8108,8.8791,8.7689,8.8791,901581,0
1993-02-05,8.8285,8.853,8.8108,8.853,391461,0
1993-02-08,8.8108,8.8966,8.8108,8.8285,348483,0
1993-02-09,8.8285,8.853,8.657,8.7253,574114,0
1993-02-10,8.7,8.7931,8.7,8.7931,269073,0
1993-02-11,8.7426,8.7689,8.6143,8.6399,494700,0
1993-02-12,8.5883,8.7,8.5713,8.6399,610548,0
1993-02-16,8.674,8.7,8.5287,8.657,520861,0
1993-02-17,8.674,8.853,8.657,8.853,620825,0
1993-02-18,8.8966,8.9656,8.8791,8.9486,346618,0
1993-02-19,8.9486,9.0952,8.9486,9.0502,380248,0
1993-02-22,9.0502,9.248,9.0502,9.2128,436773,0
1993-02-23,9.2128,9.2985,9.1694,9.1878,411085,0
1993-02-24,9.1694,9.1878,8.9486,8.9486,687161,0
1993-02-25,8.9656,9.1878,8.9656,9.1878,561498,0
1993-02-26,9.1878,9.248,9.1878,9.248,401273,0
1993-03-01,9.2829,9.2829,9.1878,9.2128,206476,0
1993-03-02,9.2305,9.566,9.1878,9.566,688561,0
1993-03-03,9.539,9.607,9.4686,9.607,668007,0
1993-03-04,9.589,9.607,9.539,9.566,285888,0
1993-03-05,9.607,9.667,9.589,9.607,571312,0
1993-03-08,9.624,9.856,9.589,9.856,499371,0
1993-03-09,9.856,9.874,9.566,9.694,612420,0
1993-03-10,9.65,9.76,9.566,9.76,395666,0
1993-03-11,9.72,9.744,9.539,9.539,407811,0
1993-03-12,9.4527,9.4527,9.2985,9.3415,598870,0
1993-03-15,9.3681,9.3858,9.3161,9.3858,349419,0
1993-03-16,9.4108,9.523,9.3858,9.4955,196666,0
1993-03-17,9.4686,9.4955,9.3858,9.4365,496102,0
1993-03-18,9.4686,9.523,9.4527,9.4686,214884,0
1993-03-19,9.4686,9.76,9.4527,9.694,913723,0
1993-03-22,9.589,9.624,9.539,9.624,350822,0
1993-03-23,9.589,9.65,9.4955,9.523,323728,0
1993-03-24,9.523,9.539,9.2985,9.4365,512917,0
1993-03-25,9.4365,9.539,9.4365,9.523,227964,0
1993-03-26,9.523,9.539,9.3681,9.3681,274210,0
1993-03-29,9.3858,9.4108,9.3161,9.3858,543749,0
1993-03-30,9.4108,9.4955,9.3415,9.4955,310648,0
1993-03-31,9.4955,9.4955,9.4108,9.4686,277948,0
1993-04-01,9.523,9.539,9.3858,9.4108,273744,0
1993-04-02,9.3681,9.3858,9.2829,9.3681,409212,0
1993-04-05,9.3415,9.566,9.1447,9.1694,1372921,0
1993-04-06,9.1878,9.2128,8.9899,9.0342,830572,0
1993-04-07,8.9899,8.9899,8.8285,8.8626,534405,0
1993-04-08,8.8791,8.8791,8.7426,8.8285,621760,0
1993-04-12,9.0502,9.1694,9.0161,9.1694,902042,0
1993-04-13,9.1878,9.3858,9.1694,9.3858,745550,0
1993-04-14,9.3858,9.3858,9.2128,9.2305,662401,0
1993-04-15,9.2305,9.248,9.1694,9.248,307380,0
1993-04-16,9.2829,9.3415,9.2829,9.3415,451723,0
1993-04-19,9.3161,9.3415,9.2305,9.248,372308,0
1993-04-20,9.1878,9.2305,9.077,9.1447,676885,0
1993-04-21,9.1694,9.2829,9.0952,9.2128,484422,0
1993-04-22,9.1878,9.2829,9.1447,9.2305,373241,0
1993-04-23,9.1447,9.1447,8.9486,8.9899,562434,0
1993-04-26,9.0161,9.1694,8.9656,9.0342,1035177,0
1993-04-27,9.0342,9.248,9.0342,9.1878,1141220,0
1993-04-28,9.1694,9.1878,9.1197,9.1197,180317,0
1993-04-29,9.1447,9.1447,9.0952,9.1447,189658,0
1993-04-30,9.1694,9.1694,9.0342,9.077,313918,0
1993-05-03,9.0502,9.1694,9.0342,9.1694,441912,0
1993-05-04,9.1197,9.2128,9.1197,9.1447,472275,0
1993-05-05,9.1197,9.2128,9.1197,9.2128,631572,0
1993-05-06,9.1878,9.4527,9.1878,9.4108,646518,0
1993-05-07,9.3681,9.4108,9.2985,9.3858,232635,0
1993-05-10,9.3681,9.4527,9.3681,9.4365,401741,0
1993-05-11,9.4108,9.4527,9.3415,9.4365,235905,0
1993-05-12,9.3858,9.4108,9.3415,9.3858,149952,0
1993-05-13,9.3415,9.3415,9.2128,9.2829,193394,0
1993-05-14,9.3161,9.3858,9.2985,9.3161,1027237,0
1993-05-17,9.2569,9.2829,9.1447,9.2829,456396,0
1993-05-18,9.3064,9.3248,9.1025,9.1878,269540,0
1993-05-19,9.2128,9.4766,9.1197,9.4108,380719,0
1993-05-20,9.4108,9.4766,9.3415,9.3858,329800,0
1993-05-21,9.4365,9.4365,9.3248,9.4108,236842,0
1993-05-24,9.4365,9.523,9.4108,9.4766,266737,0
1993-05-25,9.4766,9.504,9.4365,9.4766,274210,0
1993-05-26,9.523,9.548,9.4527,9.523,208343,0
1993-05-27,9.504,9.575,9.4108,9.504,136871,0
1993-05-28,9.4766,9.504,9.3415,9.4108,215351,0
1993-06-01,9.4527,9.702,9.4365,9.523,807216,0
1993-06-02,9.2404,9.2404,8.9899,9.1694,1983001,0
1993-06-03,9.1694,9.2128,9.0864,9.1025,788529,0
1993-06-04,9.0864,9.0864,8.9899,9.0342,213949,0
1993-06-07,9.0864,9.1447,9.0588,9.0864,465270,0
1993-06-08,9.0342,9.0588,8.8108,8.8626,433507,0
1993-06-09,8.8966,8.9486,8.8626,8.8626,359696,0
1993-06-10,8.8791,8.8966,8.7,8.7253,647921,0
1993-06-11,8.7689,8.8791,8.7689,8.8626,320455,0
1993-06-14,8.8791,8.8791,8.7426,8.7689,577850,0
1993-06-15,8.7689,8.8966,8.7253,8.8791,463402,0
1993-06-16,8.8626,8.8626,8.7426,8.8108,265803,0
1993-06-17,8.8368,8.8368,8.7426,8.7689,238711,0
1993-06-18,8.7426,8.8108,8.657,8.657,632975,0
1993-06-21,8.674,8.7689,8.6399,8.6399,374647,0
1993-06-22,8.7,8.8368,8.674,8.8108,477882,0
1993-06-23,8.7931,8.8368,8.7426,8.7426,583919,0
1993-06-24,8.7426,8.8368,8.7253,8.7931,645120,0
1993-06-25,8.5287,8.5713,8.1259,8.3747,4413053,0
1993-06-28,8.4772,8.5028,8.3059,8.3917,2291310,0
1993-06-29,8.3747,8.4603,8.3747,8.3917,670810,0
1993-06-30,8.4344,8.4344,8.2804,8.3747,675949,0
1993-07-01,8.3747,8.4085,8.3486,8.3486,399402,0
1993-07-02,8.3059,8.3059,8.186,8.2374,255526,0
1993-07-06,8.2374,8.2374,8.0319,8.0319,518055,0
1993-07-07,8.0319,8.3059,8.0149,8.2546,888966,0
1993-07-08,8.3059,8.3486,8.2202,8.2546,526928,0
1993-07-09,8.2202,8.323,8.2202,8.3059,325594,0
1993-07-12,8.2374,8.3059,8.1689,8.2804,504975,0
1993-07-13,8.2546,8.323,8.186,8.2202,500772,0
1993-07-14,8.1689,8.1689,8.0149,8.1259,923531,0
1993-07-15,8.186,8.2374,8.1002,8.2374,685760,0
1993-07-16,8.2374,8.2374,8.0831,8.1519,430232,0
1993-07-19,8.1519,8.1519,8.0149,8.0149,593732,0
1993-07-20,8.0149,8.0149,7.835,7.9461,758166,0
1993-07-21,7.9978,7.9978,7.8091,7.8862,1544827,0
1993-07-22,7.8606,7.8862,7.7494,7.7494,863270,0
1993-07-23,7.792,7.835,7.7494,7.8091,556361,0
1993-07-26,7.8091,7.8862,7.8091,7.8606,468072,0
1993-07-27,7.8606,7.929,7.7235,7.929,909052,0
1993-07-28,7.929,7.9461,7.835,7.835,962305,0
1993-07-29,7.835,7.9634,7.835,7.9634,716590,0
1993-07-30,7.929,7.929,7.8606,7.9034,395195,0
1993-08-02,7.9034,7.929,7.8862,7.929,528335,0
1993-08-03,7.9978,8.1259,7.9978,8.0577,1855940,0
1993-08-04,8.0319,8.0319,7.9461,7.9978,573645,0
1993-08-05,8.0149,8.186,8.0149,8.1689,818431,0
1993-08-06,8.186,8.3747,8.186,8.2546,875417,0
1993-08-09,8.2804,8.3486,8.2374,8.2374,280750,0
1993-08-10,8.2374,8.2546,8.1519,8.1689,368106,0
1993-08-11,8.186,8.2202,8.1519,8.1689,331203,0
1993-08-12,8.186,8.2202,8.1002,8.1002,975386,0
1993-08-13,8.1002,8.1519,8.1002,8.1519,239644,0
1993-08-16,8.186,8.186,8.1259,8.1519,465737,0
1993-08-17,8.1519,8.2546,8.1002,8.2374,1115528,0
1993-08-18,8.2546,8.4085,8.2374,8.4085,1911064,0
1993-08-19,8.4603,8.5028,8.4085,8.4603,1030973,0
1993-08-20,8.443,8.443,8.3146,8.3576,449387,0
1993-08-23,8.3828,8.4,8.3318,8.3828,349889,0
1993-08-24,8.3828,8.443,8.3318,8.443,622227,0
1993-08-25,8.443,8.4858,8.4,8.4685,648856,0
1993-08-26,8.4685,8.4858,8.4257,8.4685,439111,0
1993-08-27,8.4858,8.4858,8.4257,8.4858,369506,0
1993-08-30,8.4858,8.5115,8.443,8.4858,361562,0
1993-08-31,8.4858,8.691,8.4685,8.6656,1129074,0
1993-09-01,8.6656,8.7515,8.6656,8.7341,682958,0
1993-09-02,8.7341,8.8448,8.691,8.8027,495633,0
1993-09-03,8.8194,9.025,8.8194,8.9392,691364,0
1993-09-07,8.9134,8.9392,8.8706,8.8883,495633,0
1993-09-08,8.8883,8.9571,8.8706,8.9571,648390,0
1993-09-09,8.9134,8.9571,8.8883,8.9571,304575,0
1993-09-10,8.9392,9.1113,8.9392,9.0952,466203,0
1993-09-13,9.1113,9.2041,9.1113,9.161,370438,0
1993-09-14,9.1113,9.137,9.077,9.137,255058,0
1993-09-15,9.0952,9.2752,9.077,9.2752,552625,0
1993-09-16,9.2752,9.2752,9.1113,9.161,480683,0
1993-09-17,9.077,9.161,9.077,9.1113,1090768,0
1993-09-20,9.137,9.161,9.0952,9.1113,611018,0
1993-09-21,9.0952,9.1113,9.025,9.042,376045,0
1993-09-22,9.042,9.077,8.8706,9.025,642313,0
1993-09-23,8.9825,9.008,8.8883,8.9134,476482,0
1993-09-24,8.9392,8.9571,8.9134,8.9134,211147,0
1993-09-27,8.9571,9.077,8.9571,9.077,331203,0
1993-09-28,9.0952,9.0952,8.9825,8.9825,306908,0
1993-09-29,9.008,9.025,8.8448,8.9571,372778,0
1993-09-30,8.9392,9.025,8.8706,8.9134,406409,0
1993-10-01,8.8883,8.9571,8.8883,8.9392,405945,0
1993-10-04,8.9392,9.008,8.9134,9.008,398000,0
1993-10-05,9.042,9.042,8.9392,8.9571,163966,0
1993-10-06,8.9392,9.042,8.9392,8.9825,198532,0
1993-10-07,9.008,9.025,8.9571,9.008,132202,0
1993-10-08,9.025,9.077,8.9571,9.077,235436,0
1993-10-11,9.077,9.0952,8.9825,9.042,174244,0
1993-10-12,9.1113,9.137,9.077,9.137,483487,0
1993-10-13,9.161,9.179,9.0952,9.161,220955,0
1993-10-14,9.179,9.3328,9.161,9.3161,537206,0
1993-10-15,9.402,9.624,9.3858,9.589,785726,0
1993-10-18,9.589,9.694,9.557,9.589,335408,0
1993-10-19,9.557,9.607,9.4955,9.589,618493,0
1993-10-20,9.607,9.694,9.4955,9.624,479284,0
1993-10-21,9.65,9.667,9.539,9.589,584854,0
1993-10-22,9.539,9.65,9.539,9.624,596068,0
1993-10-25,9.589,9.667,9.589,9.65,680623,0
1993-10-26,9.589,9.607,9.539,9.589,310179,0
1993-10-27,9.589,9.589,9.523,9.539,226094,0
1993-10-28,9.539,9.786,9.523,9.786,701173,0
1993-10-29,9.76,9.76,9.4686,9.4686,490492,0
1993-11-01,9.4955,9.589,9.4686,9.539,556361,0
1993-11-02,9.523,9.523,9.4527,9.4686,225630,0
1993-11-03,9.4686,9.539,9.4276,9.4955,364832,0
1993-11-04,9.4527,9.4955,9.3328,9.3328,436773,0
1993-11-05,9.3858,9.624,9.3858,9.607,603544,0
1993-11-08,9.607,9.694,9.589,9.65,889431,0
1993-11-09,9.65,9.667,9.607,9.624,334471,0
1993-11-10,9.624,9.72,9.607,9.694,210210,0
1993-11-11,9.694,9.72,9.607,9.624,206942,0
1993-11-12,9.4955,9.557,9.402,9.4527,770311,0
1993-11-15,9.4766,9.575,9.4766,9.523,421827,0
1993-11-16,9.523,9.598,9.4365,9.598,682490,0
1993-11-17,9.642,9.685,9.598,9.685,369038,0
1993-11-18,9.642,9.685,9.598,9.667,390061,0
1993-11-19,9.711,9.769,9.548,9.598,619890,0
1993-11-22,9.598,9.667,9.523,9.523,546085,0
1993-11-23,9.548,9.598,9.2569,9.3415,946887,0
1993-11-24,9.394,9.4365,9.1878,9.1878,666138,0
1993-11-26,9.2404,9.2569,9.1878,9.2569,230298,0
1993-11-29,9.2829,9.2829,9.1694,9.1878,460599,0
1993-11-30,9.2128,9.2404,9.1197,9.1447,600740,0
1993-12-01,9.1694,9.2404,9.0952,9.1694,478349,0
1993-12-02,9.1878,9.2404,8.9825,9.008,696034,0
1993-12-03,9.0502,9.1197,9.008,9.077,348022,0
1993-12-06,9.077,9.1447,8.9825,9.008,626431,0
1993-12-07,9.008,9.077,8.9656,9.0342,525065,0
1993-12-08,9.008,9.0952,8.9825,9.0952,247584,0
1993-12-09,9.0502,9.1447,9.0502,9.0502,277948,0
1993-12-10,9.077,9.0952,9.008,9.008,288225,0
1993-12-13,8.9656,9.0342,8.9134,8.9825,540010,0
1993-12-14,8.9656,8.9825,8.8966,8.9134,346618,0
1993-12-15,8.8966,9.077,8.8108,9.0502,722662,0
1993-12-16,9.077,9.077,8.9825,8.9825,370438,0
1993-12-17,8.9825,9.077,8.9134,9.0342,666138,0
1993-12-20,8.9825,8.9825,8.8791,8.8966,457792,0
1993-12-21,8.853,8.9486,8.8285,8.8791,563839,0
1993-12-22,8.8966,8.8966,8.853,8.8966,435838,0
1993-12-23,8.8966,8.9134,8.853,8.853,350822,0
1993-12-27,8.853,8.853,8.8108,8.8285,291960,0
1993-12-28,8.8285,8.853,8.8108,8.8285,298500,0
1993-12-29,8.8285,8.853,8.7426,8.8108,386793,0
1993-12-30,8.8108,8.853,8.7597,8.7855,167701,0
1993-12-31,8.8108,8.8285,8.7426,8.8108,538610,0
1994-01-03,8.7855,8.853,8.7426,8.7597,542348,0
1994-01-04,8.7426,8.7855,8.7171,8.7426,407345,0
1994-01-05,8.7171,8.7426,8.6054,8.674,636710,0
1994-01-06,8.674,8.674,8.4943,8.4943,493764,0
1994-01-07,8.4685,8.7855,8.4685,8.7171,595130,0
1994-01-10,8.7426,8.853,8.7426,8.853,546551,0
1994-01-11,8.8966,8.9134,8.7597,8.7855,658197,0
1994-01-12,8.7426,8.7597,8.7171,8.7597,343815,0
1994-01-13,8.7171,8.7171,8.6227,8.691,417621,0
1994-01-14,8.674,8.691,8.6227,8.6227,445183,0
1994-01-17,8.5883,8.674,8.5197,8.5883,162098,0
1994-01-18,8.5883,8.6483,8.537,8.5883,551222,0
1994-01-19,8.5541,8.674,8.5541,8.6483,538143,0
1994-01-20,8.6054,8.691,8.5883,8.691,384923,0
1994-01-21,8.7171,8.7426,8.6483,8.6483,914657,0
1994-01-24,8.6483,8.691,8.6227,8.674,220488,0
1994-01-25,8.6483,8.7426,8.6483,8.691,708180,0
1994-01-26,8.7171,8.7171,8.674,8.7171,270937,0
1994-01-27,8.691,8.8108,8.691,8.8108,423696,0
1994-01-28,8.853,8.853,8.7426,8.7426,1164107,0
1994-01-31,8.7597,8.8285,8.674,8.674,619890,0
1994-02-01,8.674,8.7426,8.6054,8.6483,577382,0
1994-02-02,8.691,8.691,8.6483,8.674,515720,0
1994-02-03,8.7171,8.7855,8.691,8.7597,410148,0
1994-02-04,8.7855,8.8108,8.7171,8.7426,348953,0
1994-02-07,8.6227,8.7171,8.6227,8.674,728734,0
1994-02-08,8.7171,8.7426,8.691,8.7171,394265,0
1994-02-09,8.7597,8.8285,8.5541,8.6483,1688233,0
1994-02-10,8.7171,8.7426,8.674,8.7426,393798,0
1994-02-11,8.7426,8.7855,8.691,8.7426,575980,0
1994-02-14,8.7597,8.853,8.7426,8.7426,722662,0
1994-02-15,8.7855,9.2569,8.7597,9.2569,1238381,0
1994-02-16,9.2829,9.4365,9.1694,9.2829,747423,0
1994-02-17,9.3248,9.3248,9.0952,9.1447,493764,0
1994-02-18,9.2665,9.2899,9.0683,9.1954,640448,0
1994-02-22,9.2899,9.667,9.2899,9.667,936148,0
1994-02-23,9.624,9.65,9.3161,9.3591,580183,0
1994-02-24,9.402,9.402,9.1534,9.1534,592329,0
1994-02-25,9.2215,9.2899,9.1534,9.2215,379785,0
1994-02-28,9.2215,9.402,9.2215,9.2665,948291,0
1994-03-01,9.3161,9.3328,9.2665,9.2899,448455,0
1994-03-02,9.2404,9.2404,8.9992,9.1284,1110855,0
1994-03-03,9.1534,9.1534,9.0161,9.0864,348022,0
1994-03-04,9.1284,9.1284,8.9992,9.0161,252723,0
1994-03-07,9.0683,9.0683,8.9992,9.0161,227027,0
1994-03-08,8.9992,9.0683,8.9992,9.0161,497967,0
1994-03-09,8.974,9.0683,8.9486,9.0161,535810,0
1994-03-10,9.042,9.042,8.9313,8.9992,319059,0
1994-03-11,8.9992,8.9992,8.8883,8.9486,476950,0
1994-03-14,8.9992,9.0161,8.8883,8.8883,441912,0
1994-03-15,8.9486,8.9992,8.8626,8.8626,368569,0
1994-03-16,8.9049,8.9049,8.7931,8.8368,332134,0
1994-03-17,8.8626,8.9049,8.8368,8.8883,325594,0
1994-03-18,8.9049,8.9486,8.8883,8.9049,1077687,0
1994-03-21,8.674,8.7253,8.4772,8.537,1561645,0
1994-03-22,8.5883,8.7931,8.5713,8.6054,718928,0
1994-03-23,8.5713,8.6054,8.5028,8.5028,623161,0
1994-03-24,8.537,8.5713,8.5028,8.5028,656794,0
1994-03-25,8.3146,8.4085,8.2972,8.3146,1150094,0
1994-03-28,8.3656,8.4344,8.2972,8.3828,928673,0
1994-03-29,8.3828,8.4344,8.3146,8.3656,521327,0
1994-03-30,8.3656,8.4513,8.3402,8.3402,845521,0
1994-03-31,8.3402,8.4085,8.2715,8.3828,597004,0
1994-04-04,8.3402,8.4085,8.2972,8.3146,724063,0
1994-04-05,8.3656,8.3828,8.2972,8.3656,746487,0
1994-04-06,8.3146,8.3656,8.2972,8.3402,448922,0
1994-04-07,8.2972,8.3146,8.2286,8.246,609148,0
1994-04-08,8.246,8.3656,8.246,8.3402,667071,0
1994-04-11,8.3402,8.4085,8.3146,8.3656,255992,0
1994-04-12,8.3656,8.4513,8.3656,8.3828,300837,0
1994-04-13,8.3828,8.3828,8.2972,8.3402,367174,0
1994-04-14,8.2972,8.3656,8.246,8.2715,323257,0
1994-04-15,8.2715,8.3656,8.2286,8.2286,489095,0
1994-04-18,8.2715,8.2715,8.1088,8.2031,392391,0
1994-04-19,8.1775,8.2286,8.0233,8.1775,723129,0
1994-04-20,8.1775,8.1775,8.0233,8.0233,415751,0
1994-04-21,8.0406,8.0915,7.8178,8.0406,796002,0
1994-04-22,8.0915,8.2286,8.0747,8.1775,313918,0
1994-04-25,8.1602,8.2972,8.1349,8.246,253659,0
1994-04-26,8.246,8.3146,8.2286,8.3146,646518,0
1994-04-28,8.2715,8.3146,8.1775,8.1775,426966,0
1994-04-29,8.1349,8.2031,8.0747,8.0747,688093,0
1994-05-02,8.0915,8.0915,7.9378,7.955,1026771,0
1994-05-03,7.9378,7.955,7.8178,7.955,987996,0
1994-05-04,7.9378,8.0061,7.8862,7.8862,623631,0
1994-05-05,7.9119,8.0233,7.9119,7.972,368106,0
1994-05-06,7.9378,7.972,7.9119,7.972,479750,0
1994-05-09,7.972,8.0233,7.8434,7.8862,874950,0
1994-05-10,7.8862,7.972,7.8691,7.9378,921663,0
1994-05-11,7.8862,7.972,7.8862,7.8862,491431,0
1994-05-12,7.955,7.972,7.9119,7.955,398000,0
1994-05-13,7.955,7.955,7.8862,7.9378,425094,0
1994-05-16,7.9119,7.9119,7.7751,7.8178,574114,0
1994-05-17,7.8264,7.8949,7.758,7.8521,423696,0
1994-05-18,7.8521,7.8521,7.7152,7.7408,687161,0
1994-05-19,7.7836,7.8264,7.758,7.8264,440042,0
1994-05-20,7.8091,7.8091,7.5783,7.5783,831973,0
1994-05-23,7.6892,7.8091,7.6721,7.7408,1542020,0
1994-05-24,7.7408,7.8091,7.7408,7.8091,665202,0
1994-05-25,7.8091,7.8521,7.7836,7.8521,390995,0
1994-05-26,7.8264,7.8264,7.758,7.7836,424630,0
1994-05-27,7.8091,7.9206,7.7836,7.8778,466203,0
1994-05-31,7.8778,7.8949,7.8264,7.8264,343815,0
1994-06-01,7.8264,7.8521,7.7836,7.7836,701640,0
1994-06-02,7.758,7.7836,7.7152,7.7836,772645,0
1994-06-03,7.7152,7.9891,7.6721,7.9206,1190269,0
1994-06-06,7.9634,8.0577,7.8091,7.8264,1100108,0
1994-06-07,7.7836,7.8521,7.7408,7.7408,414816,0
1994-06-08,7.758,7.8521,7.6469,7.8091,912788,0
1994-06-09,7.8091,7.8778,7.7836,7.8778,610082,0
1994-06-10,7.8521,7.9634,7.8091,7.8521,455925,0
1994-06-13,7.8521,7.8778,7.758,7.758,397069,0
1994-06-14,7.9634,8.0831,7.9206,7.9461,942685,0
1994-06-15,8.0319,8.1002,7.9634,8.0319,941283,0
1994-06-16,8.0319,8.0831,8.0149,8.0577,491899,0
1994-06-17,8.0149,8.0577,7.9461,7.9634,1094038,0
1994-06-20,8.0149,8.0831,7.9634,8.0149,492363,0
1994-06-21,8.0149,8.0831,7.9891,8.0319,520861,0
1994-06-22,8.0831,8.1259,8.0319,8.0319,345212,0
1994-06-23,8.0319,8.1947,7.9634,8.1947,560566,0
1994-06-24,8.1947,8.2887,8.0831,8.0831,700708,0
1994-06-27,8.0577,8.1519,8.0149,8.0319,788993,0
1994-06-28,8.0319,8.0319,7.8264,7.8778,616624,0
1994-06-29,7.9206,7.9461,7.8264,7.8778,241043,0
1994-06-30,7.8949,7.9206,7.8521,7.8949,438175,0
1994-07-01,7.9461,7.9461,7.8521,7.9461,394736,0
1994-07-05,7.9891,7.9891,7.7836,7.8521,226563,0
1994-07-06,7.8091,7.8949,7.7836,7.8264,454994,0
1994-07-07,7.8778,7.8949,7.7836,7.8778,256459,0
1994-07-08,7.8521,7.8778,7.758,7.8264,481151,0
1994-07-11,7.8264,7.8264,7.5353,7.6721,1151962,0
1994-07-12,7.6721,7.6721,7.5523,7.6469,450785,0
1994-07-13,7.6035,7.6469,7.4839,7.4839,791333,0
1994-07-14,7.5353,7.7152,7.5095,7.6721,696034,0
1994-07-15,7.6721,7.7152,7.6721,7.6721,996873,0
1994-07-18,7.758,7.758,7.6721,7.6721,813756,0
1994-07-19,7.6892,7.6892,7.6035,7.6035,360628,0
1994-07-20,7.6205,7.7152,7.5783,7.6721,746487,0
1994-07-21,7.6721,7.7152,7.6721,7.6892,660999,0
1994-07-22,7.7152,7.7152,7.6469,7.6892,539079,0
1994-07-25,7.6469,7.6721,7.5523,7.6721,619890,0
1994-07-26,7.6469,7.6721,7.6035,7.6205,287754,0
1994-07-27,7.6205,7.6721,7.6035,7.6469,270937,0
1994-07-28,7.6469,7.6892,7.6035,7.6035,365770,0
1994-07-29,7.6205,7.7408,7.6205,7.7152,281216,0
1994-08-01,7.6721,7.6892,7.6205,7.6469,282151,0
1994-08-02,7.6469,7.6721,7.5523,7.5783,456396,0
1994-08-03,7.5523,7.6205,7.5523,7.6035,576916,0
1994-08-04,7.6469,7.8264,7.6205,7.7836,1300511,0
1994-08-05,7.8091,7.9891,7.7408,7.8778,638110,0
1994-08-08,7.8521,7.9206,7.8091,7.8521,642313,0
1994-08-09,7.8264,7.8949,7.758,7.8949,832908,0
1994-08-10,7.8949,7.8949,7.8091,7.8778,1093105,0
1994-08-11,7.8521,7.9461,7.8091,7.8778,676414,0
1994-08-12,7.8949,8.1947,7.8949,8.1519,1384130,0
1994-08-15,8.2202,8.4,8.1259,8.3747,875417,0
1994-08-16,8.3576,8.3747,8.1689,8.3576,461997,0
1994-08-17,8.3318,8.3318,8.0319,8.1947,849722,0
1994-08-18,8.1947,8.3318,8.0577,8.3318,642781,0
1994-08-19,8.3747,8.5971,8.3059,8.58,1424772,0
1994-08-22,8.5287,8.6829,8.5287,8.6829,2108194,0
1994-08-23,8.6399,8.7082,8.5971,8.6656,519923,0
1994-08-24,8.6143,8.7515,8.6143,8.7515,910452,0
1994-08-25,8.7082,8.7771,8.6829,8.7082,1222499,0
1994-08-26,8.7515,8.7771,8.6829,8.7515,434436,0
1994-08-29,8.7515,8.7771,8.4344,8.4344,584390,0
1994-08-30,8.5028,8.6143,8.4772,8.6143,486292,0
1994-08-31,8.6143,8.8027,8.6143,8.8027,761902,0
1994-09-01,8.7082,8.7082,8.5713,8.5971,282620,0
1994-09-02,8.6143,8.6829,8.3656,8.4344,386793,0
1994-09-06,8.4772,8.4772,8.2972,8.3146,287754,0
1994-09-07,8.3146,8.4085,8.246,8.3656,305508,0
1994-09-08,8.3828,8.4085,8.2972,8.3146,220022,0
1994-09-09,8.2715,8.2972,8.0662,8.1775,593267,0
1994-09-12,8.1775,8.2286,8.0915,8.2031,604010,0
1994-09-13,8.246,8.2715,8.1349,8.1349,310179,0
1994-09-14,8.1602,8.2031,8.0915,8.1349,388191,0
1994-09-15,8.1775,8.3828,8.1088,8.3828,514786,0
1994-09-16,8.3402,8.3402,8.1775,8.2031,874950,0
1994-09-19,8.246,8.2972,8.1775,8.1775,184050,0
1994-09-20,8.1602,8.2286,8.0915,8.1088,322794,0
1994-09-21,8.1088,8.1775,8.0406,8.1775,405945,0
1994-09-22,8.1602,8.2031,8.1088,8.1088,212082,0
1994-09-23,8.1088,8.1775,8.0662,8.1088,290094,0
1994-09-26,8.1349,8.1775,8.0915,8.1602,337740,0
1994-09-27,8.1349,8.2972,8.1349,8.2972,400802,0
1994-09-28,8.246,8.3656,8.246,8.3402,533473,0
1994-09-29,8.3402,8.3656,8.2286,8.2972,374179,0
1994-09-30,8.2715,8.3656,8.246,8.246,348022,0
1994-10-03,8.2972,8.2972,8.1775,8.2972,314851,0
1994-10-04,8.2972,8.3146,8.2286,8.2286,200403,0
1994-10-05,8.2286,8.246,8.1775,8.2286,268605,0
1994-10-06,8.2286,8.246,8.2031,8.2031,163966,0
1994-10-07,8.2031,8.3828,8.1602,8.3656,515253,0
1994-10-10,8.3828,8.4085,8.3402,8.3656,160228,0
1994-10-11,8.3828,8.5459,8.3828,8.4772,442376,0
1994-10-12,8.4603,8.4772,8.3828,8.3828,414816,0
1994-10-13,8.4344,8.4772,8.2972,8.3402,528801,0
1994-10-14,8.3402,8.4603,8.2972,8.3656,262998,0
1994-10-17,8.3146,8.3402,8.2715,8.2972,470409,0
1994-10-18,8.4772,8.5713,8.4603,8.5287,1350495,0
1994-10-19,8.5028,8.5971,8.4603,8.5287,308307,0
1994-10-20,8.5028,8.5459,8.4603,8.5459,337740,0
1994-10-21,8.5459,8.7082,8.4344,8.6399,746487,0
1994-10-24,8.7515,8.8883,8.7082,8.7082,788993,0
1994-10-25,8.6656,8.8194,8.6656,8.7771,497504,0
1994-10-26,8.7771,8.7771,8.6656,8.6829,245250,0
1994-10-27,8.7082,8.7341,8.6399,8.7082,265330,0
1994-10-28,8.7341,8.8027,8.6829,8.7771,919793,0
1994-10-31,8.7771,8.7771,8.6399,8.6656,732472,0
1994-11-01,8.6143,8.6656,8.5459,8.5713,813288,0
1994-11-02,8.6399,8.8706,8.6143,8.7515,688093,0
1994-11-03,8.7082,8.8448,8.7082,8.8194,434903,0
1994-11-04,8.8448,8.8448,8.6656,8.6656,384923,0
1994-11-07,8.6143,8.6829,8.5971,8.5971,317653,0
1994-11-08,8.5971,8.6829,8.5971,8.6656,904382,0
1994-11-09,8.7082,8.7771,8.6143,8.6829,393798,0
1994-11-10,8.7082,8.7341,8.6143,8.6829,202271,0
1994-11-11,8.6656,8.6656,8.5971,8.6399,148084,0
1994-11-14,8.6399,8.6829,8.6143,8.6399,450785,0
1994-11-15,8.674,8.7689,8.6054,8.6054,339609,0
1994-11-16,8.6054,8.657,8.5883,8.6313,243846,0
1994-11-17,8.6313,8.657,8.5629,8.5629,962305,0
1994-11-18,8.5629,8.7689,8.5629,8.7689,1737751,0
1994-11-21,8.8108,8.8368,8.7426,8.7689,369975,0
1994-11-22,8.7426,8.8108,8.674,8.7,565237,0
1994-11-23,8.6313,8.7689,8.5629,8.5883,1167848,0
1994-11-25,8.6054,8.6313,8.4685,8.4858,216286,0
1994-11-28,8.5197,8.6054,8.5197,8.6054,787128,0
1994-11-29,8.6054,8.7931,8.537,8.7426,648390,0
1994-11-30,8.7931,8.7931,8.5883,8.6313,242447,0
1994-12-01,8.674,8.674,8.5883,8.6313,344746,0
1994-12-02,8.5883,8.674,8.5883,8.674,1285563,0
1994-12-05,8.674,8.7253,8.657,8.7,261131,0
1994-12-06,8.657,8.7,8.657,8.7,190593,0
1994-12-07,8.657,8.7,8.6054,8.7,343348,0
1994-12-08,8.7,8.7253,8.6054,8.674,360628,0
1994-12-09,8.657,8.674,8.6313,8.6313,449853,0
1994-12-12,8.657,8.7253,8.6313,8.7253,518991,0
1994-12-13,8.8108,8.9313,8.8108,8.8368,744151,0
1994-12-14,8.8368,8.8626,8.7931,8.8368,270937,0
1994-12-15,8.8108,8.9049,8.8108,8.8368,1095438,0
1994-12-16,8.9049,8.9049,8.8626,8.8626,930540,0
1994-12-19,8.8108,8.8883,8.8108,8.8883,291027,0
1994-12-20,8.9049,9.042,8.9049,8.974,985192,0
1994-12-21,9.025,9.137,9.025,9.0683,1305183,0
1994-12-22,9.1113,9.161,9.042,9.0952,597004,0
1994-12-23,9.0952,9.1113,8.9571,9.025,238240,0
1994-12-27,9.042,9.0952,9.025,9.042,117718,0
1994-12-28,9.042,9.042,8.9571,9.025,179381,0
1994-12-29,9.025,9.0952,8.9992,9.0683,198067,0
1994-12-30,9.042,9.0683,8.9313,8.9313,365303,0
1995-01-03,8.9313,9.0952,8.9313,9.0683,488624,0
1995-01-04,9.0952,9.161,9.0952,9.161,342878,0
1995-01-05,9.1113,9.137,8.9571,9.025,664269,0
1995-01-06,9.025,9.0683,8.974,9.042,487690,0
1995-01-09,9.0683,9.1113,9.042,9.042,467138,0
1995-01-10,9.0952,9.1113,8.9992,8.9992,308307,0
1995-01-11,9.025,9.0952,8.9992,9.0683,424161,0
1995-01-12,9.0683,9.0952,8.9992,9.042,1084692,0
1995-01-13,9.0683,9.2305,9.042,9.2128,411085,0
1995-01-16,9.2128,9.2128,9.0952,9.137,449387,0
1995-01-17,9.0683,9.0952,9.025,9.0683,436307,0
1995-01-18,9.0683,9.0952,8.9992,9.025,318587,0
1995-01-19,9.025,9.0952,8.9571,9.0683,586728,0
1995-01-20,9.0683,9.1113,9.042,9.042,547019,0
1995-01-23,8.9992,9.0952,8.9992,9.0683,330732,0
1995-01-24,9.0683,9.0952,8.974,8.9992,246650,0
1995-01-25,8.9992,9.179,8.9992,9.0952,298965,0
1995-01-26,9.0683,9.1113,8.9992,9.042,124259,0
1995-01-27,9.0952,9.1113,8.974,8.9992,184985,0
1995-01-30,9.025,9.179,9.025,9.161,312983,0
1995-01-31,9.137,9.179,9.025,9.025,557763,0
1995-02-01,9.0683,9.0683,8.9313,9.025,651656,0
1995-02-02,8.9992,9.042,8.974,9.025,228432,0
1995-02-03,9.0683,9.179,9.042,9.137,313918,0
1995-02-06,9.179,9.179,9.1113,9.161,220022,0
1995-02-07,9.161,9.161,9.0683,9.1113,258329,0
1995-02-08,9.1113,9.4365,9.1113,9.3681,1393006,0
1995-02-09,9.4108,9.4365,9.3415,9.3681,1041717,0
1995-02-10,9.3681,9.3681,9.2985,9.3681,381184,0
1995-02-13,9.3681,9.394,9.3248,9.3248,332134,0
1995-02-14,9.3681,9.394,9.3415,9.394,250853,0
1995-02-15,9.4108,9.548,9.3681,9.4766,980991,0
1995-02-16,9.4766,9.4766,8.974,9.179,3155520,0
1995-02-17,9.2215,9.2404,9.1284,9.2215,1323868,0
1995-02-21,9.2215,9.2404,9.1534,9.2215,1046389,0
1995-02-22,9.2215,9.2404,9.1694,9.1694,698371,0
1995-02-23,9.1954,9.1954,9.1284,9.1694,883829,0
1995-02-24,9.1534,9.1694,9.1025,9.1534,515720,0
1995-02-27,9.1284,9.1284,9.0161,9.0864,1027707,0
1995-02-28,9.1025,9.1025,9.0342,9.1025,394265,0
1995-03-01,9.1284,9.1284,8.9656,9.0161,391461,0
1995-03-02,9.0161,9.0864,8.9899,9.0342,252253,0
1995-03-03,9.0342,9.0588,8.9656,8.9899,340545,0
1995-03-06,9.0342,9.1025,8.9899,9.1025,521792,0
1995-03-07,9.0864,9.1025,8.9656,9.0161,337273,0
1995-03-08,9.0342,9.0342,8.9134,8.9134,528801,0
1995-03-09,8.9134,8.9656,8.9134,8.9134,290560,0
1995-03-10,8.9486,9.0588,8.9134,9.0161,811418,0
1995-03-13,9.0161,9.1025,8.9899,9.0342,654929,0
1995-03-14,9.1534,9.3328,9.1284,9.3161,1226706,0
1995-03-15,9.3161,9.3328,9.1954,9.2899,705379,0
1995-03-16,9.3328,9.504,9.2899,9.3858,966979,0
1995-03-17,9.4766,9.575,9.4527,9.523,907182,0
1995-03-20,9.504,9.523,9.4527,9.4766,368569,0
1995-03-21,9.4527,9.615,9.4527,9.523,560566,0
1995-03-22,9.575,9.685,9.548,9.667,754898,0
1995-03-23,9.615,9.642,9.575,9.575,491431,0
1995-03-24,9.615,9.736,9.598,9.615,760968,0
1995-03-27,9.642,9.667,9.575,9.667,226094,0
1995-03-28,9.615,9.685,9.598,9.642,345212,0
1995-03-29,9.598,9.736,9.598,9.685,413419,0
1995-03-30,9.667,9.667,9.4527,9.523,635777,0
1995-03-31,9.504,9.504,9.3161,9.504,1096374,0
1995-04-03,9.4766,9.598,9.4527,9.598,473208,0
1995-04-04,9.642,9.752,9.615,9.711,497967,0
1995-04-05,9.667,9.779,9.667,9.711,350822,0
1995-04-06,9.711,9.752,9.667,9.736,349889,0
1995-04-07,9.685,9.685,9.575,9.685,358296,0
1995-04-10,9.642,9.736,9.615,9.711,225630,0
1995-04-11,9.711,9.736,9.685,9.736,319523,0
1995-04-12,9.685,9.985,9.667,9.848,978656,0
1995-04-13,9.958,10.035,9.924,9.985,426966,0
1995-04-17,10.035,10.035,9.924,9.958,538143,0
1995-04-18,9.924,9.924,9.874,9.924,1558836,0
1995-04-19,9.941,10.035,9.924,10.035,1069746,0
1995-04-20,10.011,10.051,9.752,9.848,1250530,0
1995-04-21,9.889,9.958,9.805,9.958,568038,0
1995-04-24,9.941,9.985,9.779,9.958,1205216,0
1995-04-25,9.958,9.958,9.874,9.889,339143,0
1995-04-26,9.889,9.889,9.822,9.889,255526,0
1995-04-27,9.848,9.941,9.822,9.874,326527,0
1995-04-28,9.874,9.874,9.736,9.752,691828,0
1995-05-01,9.779,9.779,9.711,9.736,670343,0
1995-05-02,9.711,9.779,9.598,9.779,961369,0
1995-05-03,9.779,9.805,9.711,9.752,366236,0
1995-05-04,9.779,9.805,9.711,9.736,542813,0
1995-05-05,9.736,9.736,9.504,9.523,563366,0
1995-05-08,9.523,9.779,9.504,9.752,335871,0
1995-05-09,9.736,9.779,9.667,9.711,220488,0
1995-05-10,9.736,9.736,9.575,9.615,403605,0
1995-05-11,9.615,9.615,9.523,9.575,542348,0
1995-05-12,9.548,9.685,9.523,9.685,896904,0
1995-05-15,9.711,9.752,9.642,9.685,338208,0
1995-05-16,9.667,9.736,9.642,9.685,321390,0
1995-05-17,9.676,9.676,9.531,9.582,428835,0
1995-05-18,9.531,9.676,9.531,9.607,315785,0
1995-05-19,9.582,9.658,9.4627,9.4627,770777,0
1995-05-22,9.4955,9.582,9.4627,9.4955,749759,0
1995-05-23,9.4955,9.513,9.3768,9.513,353624,0
1995-05-24,9.531,9.658,9.4627,9.513,1317797,0
1995-05-25,9.4627,9.513,9.4198,9.513,464337,0
1995-05-26,9.4627,9.4955,9.4198,9.4448,336342,0
1995-05-30,9.4448,9.4955,9.4198,9.4627,409679,0
1995-05-31,9.4955,9.676,9.4955,9.658,803947,0
1995-06-01,9.624,9.676,9.531,9.607,578785,0
1995-06-02,9.557,9.702,9.557,9.676,277948,0
1995-06-05,9.702,9.795,9.624,9.744,311581,0
1995-06-06,9.729,9.769,9.729,9.729,324195,0
1995-06-07,9.702,9.729,9.676,9.729,264867,0
1995-06-08,9.702,9.865,9.702,9.84,319059,0
1995-06-09,9.769,9.769,9.624,9.624,268135,0
1995-06-12,9.624,9.624,9.557,9.557,266268,0
1995-06-13,9.557,9.795,9.557,9.795,405474,0
1995-06-14,9.769,9.865,9.729,9.769,362033,0
1995-06-15,9.769,9.976,9.676,9.906,364832,0
1995-06-16,10.051,10.051,9.958,9.976,926800,0
1995-06-19,10.011,10.011,9.906,10.011,252723,0
1995-06-20,10.011,10.096,9.976,10.051,529270,0
1995-06-21,10.028,10.173,10.028,10.146,741350,0
1995-06-22,10.096,10.378,10.096,10.361,1381797,0
1995-06-23,10.308,10.361,10.26,10.308,771712,0
1995-06-26,10.26,10.327,10.26,10.327,491899,0
1995-06-27,10.285,10.361,10.26,10.308,348483,0
1995-06-28,10.308,10.378,10.242,10.378,773112,0
1995-06-29,10.431,10.447,10.285,10.361,359696,0
1995-06-30,10.361,10.378,10.308,10.327,338674,0
1995-07-03,10.285,10.361,10.285,10.327,120989,0
1995-07-05,10.285,10.361,10.242,10.242,503576,0
1995-07-06,10.242,10.378,10.242,10.378,327932,0
1995-07-07,10.361,10.361,10.285,10.327,322794,0
1995-07-10,10.308,10.378,10.285,10.308,554027,0
1995-07-11,10.285,10.378,10.285,10.361,574579,0
1995-07-12,10.308,10.327,10.242,10.327,453121,0
1995-07-13,10.285,10.285,10.19,10.19,319059,0
1995-07-14,10.19,10.19,10.028,10.173,494700,0
1995-07-17,10.12,10.19,10.051,10.146,535339,0
1995-07-18,10.12,10.173,10.051,10.146,186390,0
1995-07-19,10.146,10.308,10.12,10.26,410613,0
1995-07-20,10.308,10.704,10.26,10.704,2303926,0
1995-07-21,10.704,10.746,10.541,10.61,738078,0
1995-07-24,10.61,10.796,10.61,10.659,449853,0
1995-07-25,10.633,10.824,10.633,10.782,422759,0
1995-07-26,10.731,10.824,10.704,10.746,401273,0
1995-07-27,10.796,10.824,10.746,10.796,222827,0
1995-07-28,10.796,10.796,10.704,10.731,256923,0
1995-07-31,10.731,10.782,10.659,10.782,622693,0
1995-08-01,10.746,10.824,10.704,10.782,409679,0
1995-08-02,10.796,10.839,10.704,10.731,300372,0
1995-08-03,10.704,10.782,10.677,10.704,377913,0
1995-08-04,10.704,10.918,10.677,10.893,285888,0
1995-08-07,10.918,10.918,10.568,10.568,724531,0
1995-08-08,10.61,10.704,10.61,10.677,1211758,0
1995-08-09,10.677,10.839,10.677,10.824,495165,0
1995-08-10,10.839,11.011,10.796,10.96,553557,0
1995-08-11,11.011,11.028,10.839,10.875,357827,0
1995-08-14,10.893,10.985,10.875,10.893,324659,0
1995-08-15,10.875,10.918,10.839,10.893,314851,0
1995-08-16,10.893,10.944,10.824,10.839,398466,0
1995-08-17,10.839,10.96,10.839,10.944,454057,0
1995-08-18,10.985,11.011,10.893,11.011,336808,0
1995-08-21,11.028,11.123,11.028,11.097,313918,0
1995-08-22,11.08,11.08,11.011,11.028,311113,0
1995-08-23,11.028,11.261,11.028,11.217,756297,0
1995-08-24,11.243,11.311,11.192,11.217,778252,0
1995-08-25,11.261,11.364,11.192,11.293,426028,0
1995-08-28,11.339,11.404,11.293,11.364,380719,0
1995-08-29,11.378,11.404,11.339,11.378,398000,0
1995-08-30,11.378,11.432,11.261,11.293,122856,0
1995-08-31,11.243,11.364,11.243,11.293,275613,0
1995-09-01,11.243,11.311,11.243,11.293,188723,0
1995-09-05,11.339,11.364,11.261,11.311,151819,0
1995-09-06,11.339,11.378,11.293,11.311,353157,0
1995-09-07,11.339,11.339,11.293,11.339,165837,0
1995-09-08,11.364,11.404,11.293,11.404,204142,0
1995-09-11,11.456,11.541,11.456,11.541,309714,0
1995-09-12,11.541,11.621,11.501,11.621,482089,0
1995-09-13,11.663,11.877,11.663,11.688,752560,0
1995-09-14,11.714,11.757,11.595,11.74,682490,0
1995-09-15,11.783,11.945,11.74,11.877,1301448,0
1995-09-18,11.851,11.995,11.851,11.969,279816,0
1995-09-19,11.945,12.108,11.945,12.108,610548,0
1995-09-20,12.021,12.175,11.945,12.175,948758,0
1995-09-21,12.175,12.175,11.945,11.945,1206616,0
1995-09-22,11.809,11.969,11.809,11.945,851125,0
1995-09-25,11.895,12.021,11.851,11.851,680154,0
1995-09-26,11.895,11.969,11.823,11.851,436773,0
1995-09-27,11.809,11.995,11.783,11.945,688093,0
1995-09-28,11.969,11.995,11.877,11.969,270474,0
1995-09-29,11.945,12.211,11.928,12.108,333539,0
1995-10-02,12.091,12.228,12.039,12.228,419488,0
1995-10-03,12.211,12.391,12.211,12.391,586728,0
1995-10-04,12.391,12.441,12.254,12.373,515253,0
1995-10-05,12.373,12.552,12.348,12.391,338674,0
1995-10-06,12.373,12.586,12.373,12.536,239644,0
1995-10-09,12.552,12.674,12.348,12.674,586257,0
1995-10-10,12.631,12.657,12.228,12.414,1085632,0
1995-10-11,12.414,12.414,12.254,12.304,669876,0
1995-10-12,12.254,12.304,12.159,12.228,682021,0
1995-10-13,12.279,12.322,12.254,12.304,373241,0
1995-10-16,12.348,12.373,12.254,12.322,390995,0
1995-10-17,12.373,12.373,12.228,12.228,372308,0
1995-10-18,12.175,12.211,12.039,12.159,538143,0
1995-10-19,12.175,12.768,12.175,12.552,1235116,0
1995-10-20,12.51,12.51,11.757,11.809,1607421,0
1995-10-23,11.757,11.757,11.501,11.501,1125802,0
1995-10-24,11.541,11.688,11.541,11.541,2144632,0
1995-10-25,11.576,11.688,11.525,11.595,367635,0
1995-10-26,11.576,11.621,11.364,11.364,438644,0
1995-10-27,11.339,11.432,11.293,11.339,598403,0
1995-10-30,11.378,11.404,11.261,11.311,479284,0
1995-10-31,11.311,11.378,11.243,11.243,675949,0
1995-11-01,11.243,11.261,11.148,11.243,738548,0
1995-11-02,11.261,11.293,11.192,11.261,397069,0
1995-11-03,11.243,11.261,11.097,11.166,455925,0
1995-11-06,11.148,11.217,11.123,11.166,437711,0
1995-11-07,11.123,11.217,11.123,11.192,479284,0
1995-11-08,11.243,11.364,11.192,11.364,1431776,0
1995-11-09,11.364,11.364,11.217,11.243,1062738,0
1995-11-10,11.243,11.293,11.192,11.243,335871,0
1995-11-13,11.192,11.243,11.123,11.166,400802,0
1995-11-14,11.123,11.339,11.123,11.261,585794,0
1995-11-15,11.217,11.378,11.217,11.378,978188,0
1995-11-16,11.456,11.541,11.432,11.501,1098242,0
1995-11-17,11.595,11.595,11.449,11.501,1135147,0
1995-11-20,11.474,11.541,11.474,11.501,568038,0
1995-11-21,11.474,11.688,11.474,11.663,670810,0
1995-11-22,11.663,11.663,11.541,11.567,427433,0
1995-11-24,11.612,11.612,11.567,11.595,73342,0
1995-11-27,11.663,11.663,11.567,11.595,271873,0
1995-11-28,11.595,11.595,11.501,11.525,329331,0
1995-11-29,11.525,11.595,11.474,11.595,541415,0
1995-11-30,11.567,11.74,11.541,11.688,968378,0
1995-12-01,11.663,12.021,11.595,11.928,927736,0
1995-12-04,11.969,12.141,11.851,12.108,611950,0
1995-12-05,12.322,12.493,12.279,12.322,1373386,0
1995-12-06,12.279,12.373,12.254,12.304,419024,0
1995-12-07,12.237,12.304,12.211,12.237,334471,0
1995-12-08,12.254,12.304,12.141,12.254,426966,0
1995-12-11,12.304,12.373,12.279,12.304,276079,0
1995-12-12,12.322,12.322,12.237,12.237,616624,0
1995-12-13,12.237,12.322,12.184,12.304,303173,0
1995-12-14,12.279,12.468,12.279,12.391,635777,0
1995-12-15,12.441,12.847,12.424,12.732,1392071,0
1995-12-18,12.682,12.732,12.586,12.64,469942,0
1995-12-19,12.64,12.64,12.211,12.605,752093,0
1995-12-20,12.64,12.64,12.237,12.237,423227,0
1995-12-21,12.279,12.441,12.279,12.424,230298,0
1995-12-22,12.424,12.424,12.304,12.348,135003,0
1995-12-26,12.373,12.424,12.304,12.322,120989,0
1995-12-27,12.304,12.424,12.254,12.424,172376,0
1995-12-28,12.373,12.519,12.373,12.424,254122,0
1995-12-29,12.441,12.468,12.211,12.304,499371,0
1996-01-02,12.254,12.64,12.184,12.519,592800,0
1996-01-03,12.605,12.732,12.605,12.706,363901,0
1996-01-04,12.706,12.777,12.493,12.519,625029,0
1996-01-05,12.468,12.536,12.322,12.373,301303,0
1996-01-08,12.373,12.424,12.348,12.424,61662,0
1996-01-09,12.441,12.519,12.373,12.441,334937,0
1996-01-10,12.391,12.424,12.304,12.373,406877,0
1996-01-11,12.348,12.373,12.254,12.322,331666,0
1996-01-12,12.348,12.348,12.091,12.237,347550,0
1996-01-15,12.211,12.304,12.211,12.304,173774,0
1996-01-16,12.348,12.657,12.211,12.657,401741,0
1996-01-17,12.605,12.64,12.519,12.536,372778,0
1996-01-18,12.586,12.64,12.348,12.519,343815,0
1996-01-19,12.424,12.56,12.391,12.468,398000,0
1996-01-22,12.519,12.56,12.424,12.468,359696,0
1996-01-23,12.468,12.64,12.424,12.64,737143,0
1996-01-24,12.64,13.229,12.605,13.101,989397,0
1996-01-25,13.101,13.101,12.847,12.92,782460,0
1996-01-26,12.939,13.137,12.886,13.057,1133742,0
1996-01-29,13.083,13.195,13.015,13.032,618493,0
1996-01-30,13.057,13.315,13.057,13.298,525065,0
1996-01-31,13.315,13.411,13.057,13.367,1051994,0
1996-02-01,13.411,13.411,13.153,13.229,677350,0
1996-02-02,13.195,13.229,13.083,13.083,333069,0
1996-02-05,13.083,13.529,13.083,13.485,508245,0
1996-02-06,13.718,13.982,13.675,13.931,821698,0
1996-02-07,13.914,13.914,13.746,13.881,942216,0
1996-02-08,13.838,14.358,13.838,14.13,1322001,0
1996-02-09,14.076,14.283,14.01,14.172,645581,0
1996-02-12,14.189,14.283,14.172,14.265,753493,0
1996-02-13,14.222,14.265,14.01,14.094,800205,0
1996-02-14,14.148,14.238,14.05,14.076,951094,0
1996-02-15,14.094,14.454,14.05,14.358,1722806,0
1996-02-16,14.337,14.481,14.189,14.481,1446261,0
1996-02-20,14.437,14.881,14.437,14.881,1220166,0
1996-02-21,14.804,14.966,14.753,14.881,2242263,0
1996-02-22,14.899,15.235,14.832,15.217,1113193,0
1996-02-23,15.309,15.448,15.217,15.26,694633,0
1996-02-26,15.217,15.328,15.156,15.26,1147291,0
1996-02-27,15.217,15.217,14.735,14.899,1013691,0
1996-02-28,14.925,14.966,14.539,14.574,961369,0
1996-02-29,14.454,14.481,14.328,14.328,1176254,0
1996-03-01,14.376,14.403,14.112,14.231,899245,0
1996-03-04,14.265,14.686,14.265,14.589,794135,0
1996-03-05,14.589,14.589,14.481,14.539,681086,0
1996-03-06,14.523,14.788,14.498,14.659,1044988,0
1996-03-07,14.635,14.711,14.523,14.711,370438,0
1996-03-08,14.659,14.659,14.05,14.112,660065,0
1996-03-11,14.148,14.418,14.067,14.376,577382,0
1996-03-12,14.328,14.574,14.204,14.481,563839,0
1996-03-13,14.454,14.481,14.204,14.231,793670,0
1996-03-14,14.189,14.265,14.163,14.163,448922,0
1996-03-15,13.975,14.067,13.949,13.991,1350030,0
1996-03-18,14.027,14.309,14.027,14.231,812354,0
1996-03-19,14.539,14.735,14.376,14.498,727336,0
1996-03-20,14.481,14.589,14.358,14.589,319993,0
1996-03-21,14.539,14.753,14.481,14.523,298965,0
1996-03-22,14.574,14.617,14.539,14.574,182648,0
1996-03-25,14.617,14.753,14.617,14.686,305042,0
1996-03-26,14.635,15.003,14.617,14.848,547953,0
1996-03-27,14.848,14.848,14.617,14.617,592329,0
1996-03-28,14.574,14.589,14.418,14.481,429767,0
1996-03-29,14.498,14.498,14.163,14.163,533003,0
1996-04-01,14.231,14.539,14.189,14.539,576916,0
1996-04-02,14.539,14.617,14.481,14.481,512450,0
1996-04-03,14.481,14.589,14.328,14.589,683892,0
1996-04-04,14.635,14.804,14.617,14.804,344283,0
1996-04-08,14.804,14.804,14.454,14.454,531603,0
1996-04-09,14.418,14.418,14.231,14.376,520861,0
1996-04-10,14.328,14.328,13.838,13.931,556829,0
1996-04-11,13.975,13.991,13.638,13.975,515253,0
1996-04-12,13.991,14.148,13.991,14.094,468072,0
1996-04-15,14.112,14.163,13.975,14.094,567573,0
1996-04-16,14.05,14.05,13.931,13.975,213483,0
1996-04-17,13.991,14.05,13.76,13.856,268605,0
1996-04-18,13.856,13.856,13.718,13.736,588595,0
1996-04-19,13.785,13.991,13.718,13.838,698838,0
1996-04-22,13.975,13.975,13.76,13.881,743217,0
1996-04-23,13.881,14.067,13.838,14.05,411085,0
1996-04-24,14.094,14.163,14.05,14.067,502638,0
1996-04-25,14.05,14.163,14.027,14.112,591863,0
1996-04-26,14.094,14.283,14.094,14.265,518055,0
1996-04-29,14.204,14.328,14.163,14.309,495165,0
1996-04-30,14.309,14.418,14.231,14.418,566641,0
1996-05-01,14.376,14.617,14.376,14.523,665202,0
1996-05-02,14.481,14.481,14.265,14.265,450785,0
1996-05-03,14.283,14.328,14.112,14.112,507313,0
1996-05-06,14.148,14.358,14.05,14.283,477882,0
1996-05-07,14.283,14.328,14.163,14.265,521327,0
1996-05-08,14.204,14.283,13.991,14.265,613356,0
1996-05-09,14.309,14.358,14.204,14.231,573180,0
1996-05-10,14.309,14.498,14.283,14.454,621760,0
1996-05-13,14.418,14.574,14.403,14.498,366703,0
1996-05-14,14.539,14.617,14.481,14.574,274210,0
1996-05-15,14.589,14.711,14.481,14.589,415751,0
1996-05-16,14.539,14.659,14.498,14.523,328398,0
1996-05-17,14.523,14.635,14.403,14.589,914657,0
1996-05-20,14.574,14.635,14.523,14.617,475081,0
1996-05-21,14.635,14.635,14.376,14.418,982392,0
1996-05-22,14.445,14.539,14.403,14.498,723598,0
1996-05-23,14.515,14.515,14.247,14.283,684359,0
1996-05-24,14.328,14.472,14.328,14.418,520861,0
1996-05-28,14.418,14.418,14.085,14.189,617090,0
1996-05-29,14.204,14.231,14.112,14.112,632036,0
1996-05-30,14.036,14.112,13.975,14.036,481151,0
1996-05-31,14.036,14.036,13.874,13.897,383521,0
1996-06-03,13.874,13.949,13.801,13.819,489095,0
1996-06-04,13.874,13.991,13.856,13.914,407345,0
1996-06-05,13.975,14.204,13.975,14.189,297571,0
1996-06-06,14.283,14.328,13.897,14.018,1179525,0
1996-06-07,13.897,13.949,13.684,13.949,761432,0
1996-06-10,13.949,13.949,13.751,13.751,303173,0
1996-06-11,13.751,13.819,13.701,13.736,649789,0
1996-06-12,13.751,13.874,13.565,13.605,671277,0
1996-06-13,13.565,13.605,13.393,13.52,644649,0
1996-06-14,13.52,13.657,13.52,13.605,410148,0
1996-06-17,13.605,13.701,13.393,13.444,417155,0
1996-06-18,13.494,13.605,13.46,13.494,284956,0
1996-06-19,13.539,13.565,13.419,13.46,334004,0
1996-06-20,13.494,13.539,13.323,13.348,301769,0
1996-06-21,13.393,13.701,13.323,13.605,1360304,0
1996-06-24,13.629,13.629,13.46,13.494,378847,0
1996-06-25,13.494,13.494,13.323,13.393,1008086,0
1996-06-26,13.393,13.856,13.393,13.856,1343954,0
1996-06-27,13.801,14.138,13.736,14.112,1046858,0
1996-06-28,14.085,14.138,14.018,14.018,625498,0
1996-07-01,14.067,14.231,14.036,14.231,354088,0
1996-07-02,14.231,14.403,14.231,14.328,433507,0
1996-07-03,14.328,14.376,14.283,14.301,923068,0
1996-07-05,14.231,14.231,13.991,14.018,344746,0
1996-07-08,14.018,14.085,13.874,13.897,333539,0
1996-07-09,13.949,14.085,13.778,14.036,585794,0
1996-07-10,14.085,14.204,13.975,14.204,371843,0
1996-07-11,14.231,14.283,14.036,14.189,762367,0
1996-07-12,14.163,14.376,14.163,14.189,326997,0
1996-07-15,14.163,14.189,13.684,13.856,654929,0
1996-07-16,13.819,13.874,13.375,13.751,614286,0
1996-07-17,13.801,13.975,13.605,13.819,355022,0
1996-07-18,13.874,14.018,13.684,13.991,447988,0
1996-07-19,13.949,13.949,13.657,13.914,582522,0
1996-07-22,13.914,13.949,13.778,13.874,404542,0
1996-07-23,14.376,14.941,14.189,14.753,3788024,0
1996-07-24,14.515,15.235,14.515,15.045,2473962,0
1996-07-25,15.045,15.063,14.875,14.993,978656,0
1996-07-26,14.993,15.112,14.899,14.966,994535,0
1996-07-29,14.941,14.941,14.686,14.753,902042,0
1996-07-30,14.753,15.26,14.711,15.26,1108985,0
1996-07-31,15.275,15.669,15.275,15.669,1621436,0
1996-08-01,15.514,15.978,15.514,15.901,1845664,0
1996-08-02,15.901,16.569,15.612,16.526,1548096,0
1996-08-05,16.38,16.38,15.978,16.019,916526,0
1996-08-06,16.073,16.287,16.073,16.1,1431776,0
1996-08-07,15.929,16.073,15.766,16.019,1366847,0
1996-08-08,15.978,16.1,15.947,16.019,868878,0
1996-08-09,16.073,16.141,16.019,16.045,376045,0
1996-08-12,15.994,16.262,15.994,16.191,561032,0
1996-08-13,16.1,16.287,16.073,16.141,672210,0
1996-08-14,16.141,16.31,16.118,16.287,687625,0
1996-08-15,16.287,16.68,16.235,16.621,1916667,0
1996-08-16,16.637,16.929,16.637,16.929,1350030,0
1996-08-19,16.929,17.168,16.852,16.852,820765,0
1996-08-20,16.852,16.912,16.741,16.741,752093,0
1996-08-21,16.671,17.005,16.671,16.989,954362,0
1996-08-22,16.833,16.929,16.671,16.741,1285563,0
1996-08-23,16.766,16.766,16.621,16.698,665671,0
1996-08-26,16.671,16.671,16.526,16.554,581117,0
1996-08-27,16.554,16.716,16.526,16.621,326997,0
1996-08-28,16.646,16.698,16.621,16.621,524595,0
1996-08-29,16.621,16.671,16.577,16.621,477882,0
1996-08-30,16.671,16.716,16.671,16.716,846921,0
1996-09-03,16.671,16.698,16.604,16.698,975386,0
1996-09-04,16.646,16.792,16.554,16.766,524129,0
1996-09-05,16.792,16.792,16.604,16.646,652591,0
1996-09-06,16.604,16.716,16.604,16.671,808150,0
1996-09-09,16.698,16.989,16.621,16.929,1968054,0
1996-09-10,17.083,17.203,16.989,17.109,1311723,0
1996-09-11,17.126,17.152,16.989,17.109,903913,0
1996-09-12,17.109,17.322,17.109,17.168,677350,0
1996-09-13,17.219,17.553,17.219,17.485,812820,0
1996-09-16,17.752,17.845,17.418,17.607,901343,0
1996-09-17,17.708,17.99,17.607,17.708,760036,0
1996-09-18,17.708,17.99,17.656,17.845,746487,0
1996-09-19,17.99,18.041,17.845,17.939,714254,0
1996-09-20,18.041,18.178,17.99,18.041,812820,0
1996-09-23,17.99,18.137,17.897,18.085,481619,0
1996-09-24,18.085,18.323,18.041,18.178,717289,0
1996-09-25,18.274,18.471,18.229,18.374,853460,0
1996-09-26,18.323,18.667,18.229,18.427,772180,0
1996-09-27,18.427,19.147,18.229,18.95,758166,0
1996-09-30,19.044,19.865,18.992,19.283,2186907,0
1996-10-01,19.389,19.524,19.283,19.334,690430,0
1996-10-02,19.427,19.427,18.897,18.992,668242,0
1996-10-03,18.992,18.992,18.804,18.95,822630,0
1996-10-04,18.95,18.992,18.804,18.897,632975,0
1996-10-07,18.804,18.95,18.667,18.856,515957,0
1996-10-08,18.761,18.856,18.709,18.761,232868,0
1996-10-09,18.709,18.709,18.427,18.512,318119,0
1996-10-10,18.512,18.512,18.323,18.427,283786,0
1996-10-11,18.512,18.615,18.471,18.564,437711,0
1996-10-14,18.667,18.761,18.471,18.564,309244,0
1996-10-15,18.564,18.615,18.374,18.564,432105,0
1996-10-16,18.512,18.564,18.323,18.427,417621,0
1996-10-17,18.471,19.044,18.374,18.761,586491,0
1996-10-18,18.804,19.189,18.085,18.667,1525907,0
1996-10-21,18.667,18.709,18.178,18.374,779421,0
1996-10-22,18.374,18.471,18.274,18.471,596769,0
1996-10-23,18.374,18.427,18.178,18.374,557294,0
1996-10-24,18.229,18.471,18.178,18.274,580653,0
1996-10-25,18.229,18.374,18.229,18.323,373943,0
1996-10-28,18.323,18.427,18.229,18.274,701408,0
1996-10-29,18.229,18.471,18.229,18.471,523893,0
1996-10-30,18.471,18.615,18.274,18.274,357360,0
1996-10-31,18.229,18.615,18.178,18.564,562200,0
1996-11-01,18.564,18.804,18.427,18.761,561733,0
1996-11-04,18.761,18.897,18.615,18.709,259493,0
1996-11-05,18.804,19.283,18.615,19.147,757232,0
1996-11-06,19.147,19.334,18.897,19.189,753026,0
1996-11-07,19.189,19.334,19.044,19.094,363201,0
1996-11-08,19.189,19.234,18.856,19.147,485359,0
1996-11-11,19.189,19.669,19.094,19.669,293595,0
1996-11-12,19.616,19.669,19.189,19.524,453593,0
1996-11-13,19.427,19.616,19.427,19.524,341711,0
1996-11-14,19.427,19.524,19.283,19.48,440748,0
1996-11-15,19.865,19.865,19.524,19.574,562200,0
1996-11-18,19.574,19.669,19.48,19.524,343583,0
1996-11-19,19.556,19.695,19.463,19.6,459899,0
1996-11-20,19.556,19.6,19.361,19.361,501241,0
1996-11-21,19.265,19.411,19.068,19.31,363901,0
1996-11-22,19.411,19.507,19.265,19.463,325359,0
1996-11-25,19.361,19.747,19.265,19.556,693935,0
1996-11-26,19.65,19.798,19.556,19.695,503576,0
1996-11-27,19.6,19.6,19.225,19.265,618493,0
1996-11-29,19.31,19.31,19.225,19.225,280053,0
1996-12-02,18.976,19.171,18.839,19.171,427661,0
1996-12-03,19.068,19.068,18.256,18.35,1044752,0
1996-12-04,18.204,18.393,18.153,18.35,729903,0
1996-12-05,18.017,18.017,17.631,17.965,1072785,0
1996-12-06,17.631,17.921,17.58,17.631,673381,0
1996-12-09,17.58,17.965,17.58,17.965,565006,0
1996-12-10,17.965,18.058,17.485,17.536,364600,0
1996-12-11,17.246,17.536,17.101,17.381,833142,0
1996-12-12,17.485,17.58,17.049,17.049,333539,0
1996-12-13,16.955,17.339,16.912,17.298,880320,0
1996-12-16,17.381,17.485,17.246,17.339,646518,0
1996-12-17,17.246,17.381,16.955,17.143,559398,0
1996-12-18,16.955,17.049,16.757,16.852,763536,0
1996-12-19,16.912,17.298,16.852,17.246,670810,0
1996-12-20,18.11,18.11,17.536,17.536,1594342,0
1996-12-23,17.58,17.726,17.298,17.435,296165,0
1996-12-24,17.435,17.485,17.194,17.298,158360,0
1996-12-26,17.339,17.536,17.339,17.485,402905,0
1996-12-27,17.485,17.536,17.339,17.435,222356,0
1996-12-30,17.485,17.485,17.194,17.298,376281,0
1996-12-31,17.246,17.339,16.852,16.852,495165,0
1997-01-02,16.757,16.757,16.328,16.621,707482,0
1997-01-03,16.663,17.143,16.663,17.101,472512,0
1997-01-06,17.049,17.339,17.005,17.143,572247,0
1997-01-07,17.049,17.101,16.912,17.005,495165,0
1997-01-08,17.005,17.194,16.807,16.955,386323,0
1997-01-09,16.912,17.339,16.912,17.298,405474,0
1997-01-10,17.049,17.339,16.852,17.339,531603,0
1997-01-13,17.339,17.435,17.246,17.339,371375,0
1997-01-14,17.435,17.536,17.298,17.339,542115,0
1997-01-15,17.246,17.435,17.194,17.339,420659,0
1997-01-16,17.339,17.381,17.143,17.246,709817,0
1997-01-17,17.339,17.631,17.143,17.536,935679,0
1997-01-20,17.435,17.553,17.298,17.435,358993,0
1997-01-21,17.435,17.631,17.298,17.536,390527,0
1997-01-22,17.536,17.536,16.912,17.005,2257444,0
1997-01-23,17.005,17.101,16.467,16.663,4052422,0
1997-01-24,16.569,16.955,16.467,16.526,885226,0
1997-01-27,16.424,16.852,16.328,16.807,978887,0
1997-01-28,17.58,17.726,17.005,17.143,1504886,0
1997-01-29,17.049,17.101,16.467,16.621,1779093,0
1997-01-30,16.569,16.663,16.424,16.526,1613728,0
1997-01-31,16.467,16.526,16.227,16.328,1741258,0
1997-02-03,16.373,16.807,16.328,16.716,1228342,0
1997-02-04,16.716,17.143,16.621,17.049,1211287,0
1997-02-05,17.101,17.101,16.807,16.912,1484330,0
1997-02-06,16.912,16.955,16.424,16.569,1372219,0
1997-02-07,16.757,16.852,16.621,16.852,692535,0
1997-02-10,16.852,17.101,16.852,17.005,449853,0
1997-02-11,17.005,17.143,16.955,17.005,675248,0
1997-02-12,17.005,17.143,16.912,17.101,593032,0
1997-02-13,17.143,17.194,17.049,17.194,1032140,0
1997-02-14,17.298,17.298,17.143,17.298,1271082,0
1997-02-18,17.298,17.298,17.101,17.246,540242,0
1997-02-19,17.246,17.298,17.101,17.143,1183493,0
1997-02-20,17.126,17.46,17.126,17.418,1037985,0
1997-02-21,17.46,17.563,17.418,17.563,1081889,0
1997-02-24,17.51,17.656,17.418,17.46,885926,0
1997-02-25,17.46,17.563,17.418,17.51,814454,0
1997-02-26,17.51,17.615,17.418,17.51,707947,0
1997-02-27,17.563,17.656,17.418,17.418,1146358,0
1997-02-28,17.51,17.752,17.418,17.656,1119029,0
1997-03-03,17.563,17.563,17.322,17.51,611018,0
1997-03-04,17.615,17.615,17.175,17.219,1256602,0
1997-03-05,17.126,17.563,17.126,17.418,1133976,0
1997-03-06,17.418,17.563,17.372,17.563,1067409,0
1997-03-07,17.656,17.803,17.563,17.656,603077,0
1997-03-10,18.383,18.718,18.292,18.581,2158879,0
1997-03-11,18.77,18.821,18.581,18.625,1574960,0
1997-03-12,18.674,18.821,18.581,18.718,509179,0
1997-03-13,18.625,18.821,18.581,18.674,1193303,0
1997-03-14,18.77,19.497,18.718,19.352,1337180,0
1997-03-17,19.352,19.737,19.162,19.695,1657643,0
1997-03-18,19.789,19.831,19.542,19.6,1256134,0
1997-03-19,19.497,20.37,19.445,20.028,2136924,0
1997-03-20,20.124,20.124,19.31,19.445,1246559,0
1997-03-21,19.6,19.831,19.542,19.737,795067,0
1997-03-24,19.934,20.318,19.831,20.318,825196,0
1997-03-25,20.415,20.466,20.08,20.124,874716,0
1997-03-26,20.124,20.415,20.08,20.415,611018,0
1997-03-27,20.415,20.466,20.08,20.278,827766,0
1997-03-31,20.172,20.172,19.31,19.352,804646,0
1997-04-01,19.352,19.352,18.718,19.111,1105483,0
1997-04-02,19.009,19.542,18.915,19.248,892471,0
1997-04-03,19.162,19.542,19.111,19.542,811653,0
1997-04-04,19.445,19.445,19.208,19.352,592563,0
1997-04-07,19.352,20.172,19.248,20.172,499605,0
1997-04-08,20.08,20.124,19.831,20.028,575050,0
1997-04-09,19.883,19.985,19.6,19.789,654227,0
1997-04-10,19.789,20.124,19.695,19.883,354326,0
1997-04-11,19.695,19.737,19.162,19.162,475081,0
1997-04-14,19.208,19.497,19.009,19.497,259962,0
1997-04-15,19.6,20.124,19.497,20.124,433270,0
1997-04-16,20.124,20.704,19.985,20.612,894103,0
1997-04-17,20.612,20.652,19.831,19.883,455925,0
1997-04-18,19.985,20.507,19.985,20.466,1009251,0
1997-04-21,20.569,20.757,20.216,20.507,707947,0
1997-04-22,20.507,21.33,20.37,21.288,837347,0
1997-04-23,21.33,21.33,20.85,21.288,1103145,0
1997-04-24,21.39,21.39,20.278,20.415,610785,0
1997-04-25,20.507,20.809,20.466,20.612,342412,0
1997-04-28,20.507,20.996,20.466,20.757,422993,0
1997-04-29,20.946,21.1,20.569,20.85,817256,0
1997-04-30,20.946,21.192,20.809,20.996,724531,0
1997-05-01,20.996,20.996,20.507,20.652,397536,0
1997-05-02,20.612,21.141,20.612,21.1,330266,0
1997-05-05,21.192,22.161,21.046,22.067,632268,0
1997-05-06,21.819,22.015,21.672,21.819,1004113,0
1997-05-07,21.913,22.161,21.819,22.109,657497,0
1997-05-08,22.015,22.446,21.913,21.964,591397,0
1997-05-09,22.015,22.356,21.775,22.356,432105,0
1997-05-12,22.255,22.688,22.255,22.599,437008,0
1997-05-13,22.493,22.544,21.819,21.913,786896,0
1997-05-14,22.015,22.202,21.725,21.775,686462,0
1997-05-15,21.775,22.067,21.577,22.067,436307,0
1997-05-16,22.067,22.067,21.432,21.577,471809,0
1997-05-19,21.484,21.819,21.432,21.622,473677,0
1997-05-20,21.527,21.819,21.33,21.819,497269,0
1997-05-21,21.853,21.853,21.168,21.364,397536,0
1997-05-22,21.27,21.561,21.27,21.508,387725,0
1997-05-23,21.407,21.945,21.407,21.945,343348,0
1997-05-27,21.46,21.561,21.217,21.407,386559,0
1997-05-28,21.46,21.758,21.407,21.758,504509,0
1997-05-29,21.758,21.758,21.313,21.561,380719,0
1997-05-30,21.364,21.945,21.168,21.801,665202,0
1997-06-02,21.758,21.801,21.46,21.561,349419,0
1997-06-03,21.46,21.561,21.217,21.407,731536,0
1997-06-04,21.313,21.313,20.979,21.021,218851,0
1997-06-05,21.115,21.508,21.115,21.217,254122,0
1997-06-06,21.115,21.758,21.115,21.758,264167,0
1997-06-09,21.758,21.896,21.561,21.699,222356,0
1997-06-10,21.699,21.945,21.605,21.605,297100,0
1997-06-11,21.699,21.945,21.605,21.654,224928,0
1997-06-12,21.699,22.282,21.605,22.186,232868,0
1997-06-13,21.989,22.282,21.989,22.144,401741,0
1997-06-16,22.092,22.436,22.092,22.282,306207,0
1997-06-17,22.282,22.34,22.049,22.049,296165,0
1997-06-18,21.989,22.049,21.699,21.699,395900,0
1997-06-19,21.801,22.477,21.758,22.237,429767,0
1997-06-20,22.436,22.634,22.282,22.477,565937,0
1997-06-23,22.282,22.282,21.46,21.46,480218,0
1997-06-24,21.561,22.462,21.561,22.462,467839,0
1997-06-25,22.462,22.553,21.989,22.049,362968,0
1997-06-26,22.092,22.34,21.945,21.945,351054,0
1997-06-27,22.049,22.264,21.972,21.989,300837,0
1997-06-30,21.989,22.117,21.484,21.484,533473,0
1997-07-01,21.68,21.945,21.629,21.733,396133,0
1997-07-02,21.699,22.117,21.68,22.117,269073,0
1997-07-03,22.211,22.599,22.211,22.264,292196,0
1997-07-07,22.356,22.436,21.945,21.989,556361,0
1997-07-08,22.049,22.186,21.896,22.186,440278,0
1997-07-09,22.34,22.526,22.144,22.264,597703,0
1997-07-10,22.307,22.887,22.307,22.634,432570,0
1997-07-11,22.671,22.726,22.356,22.503,401273,0
1997-07-14,22.436,22.819,22.436,22.649,280516,0
1997-07-15,22.726,22.844,22.41,22.503,420422,0
1997-07-16,22.436,22.572,22.264,22.526,405945,0
1997-07-17,22.503,22.503,21.733,22.067,448219,0
1997-07-18,22.067,22.117,21.192,21.27,621760,0
1997-07-21,21.217,21.407,20.902,20.979,694399,0
1997-07-22,20.979,21.561,20.928,21.527,654458,0
1997-07-23,21.68,21.68,21.364,21.39,599571,0
1997-07-24,21.484,21.527,20.586,20.996,956462,0
1997-07-25,20.902,21.826,20.902,21.629,948989,0
1997-07-28,21.68,21.878,21.577,21.801,307380,0
1997-07-29,21.801,21.801,21.484,21.629,411783,0
1997-07-30,21.68,21.758,21.508,21.561,582987,0
1997-07-31,21.508,21.577,21.364,21.46,486056,0
1997-08-01,21.39,21.46,20.902,21.217,595366,0
1997-08-04,21.217,21.288,21.046,21.046,583456,0
1997-08-05,21.1,21.1,20.857,20.979,346385,0
1997-08-06,20.996,21.192,20.652,20.757,1374088,0
1997-08-07,20.809,20.979,20.507,20.532,665671,0
1997-08-08,20.49,21.192,20.147,20.396,2290846,0
1997-08-11,20.979,22.34,20.823,22.282,2729953,0
1997-08-12,22.264,22.726,21.945,22.186,1013921,0
1997-08-13,22.186,22.186,21.364,21.442,1194705,0
1997-08-14,21.577,21.896,21.407,21.699,707013,0
1997-08-15,21.605,21.605,20.902,20.902,792266,0
1997-08-18,20.586,21.217,20.586,21.021,833841,0
1997-08-19,21.046,21.364,21.046,21.236,841315,0
1997-08-20,21.236,21.989,21.168,21.945,790397,0
1997-08-21,21.928,21.928,21.545,21.715,1340218,0
1997-08-22,21.638,21.928,21.346,21.886,671046,0
1997-08-25,21.886,21.928,21.47,21.517,407811,0
1997-08-26,21.423,21.689,21.133,21.2,590228,0
1997-08-27,21.253,21.346,20.936,21.27,404774,0
1997-08-28,21.177,21.5,21.037,21.226,438876,0
1997-08-29,21.133,21.151,20.809,20.809,429298,0
1997-09-02,20.961,21.397,20.961,21.397,598170,0
1997-09-03,21.5,21.545,21.177,21.177,319755,0
1997-09-04,21.151,21.2,21.013,21.151,574114,0
1997-09-05,21.151,21.423,20.979,20.979,514319,0
1997-09-08,21.081,21.451,21.081,21.133,392865,0
1997-09-09,21.108,21.253,20.979,21.2,406877,0
1997-09-10,21.253,21.346,20.792,20.792,733638,0
1997-09-11,20.687,21.055,20.516,20.979,957866,0
1997-09-12,20.979,21.638,20.979,21.423,1070683,0
1997-09-15,21.517,22.176,21.5,21.928,697903,0
1997-09-16,22.176,22.96,22.176,22.887,836175,0
1997-09-17,22.906,23.375,22.572,22.688,566641,0
1997-09-18,22.616,23.196,22.535,22.599,981691,0
1997-09-19,22.446,22.86,22.372,22.517,572944,0
1997-09-22,22.572,22.664,22.446,22.517,262998,0
1997-09-23,22.419,22.599,22.348,22.4,334004,0
1997-09-24,22.446,22.707,22.348,22.348,430468,0
1997-09-25,22.419,22.469,22.083,22.083,418087,0
1997-09-26,22.083,22.22,21.928,22.007,202038,0
1997-09-29,22.202,22.535,22.127,22.22,356660,0
1997-09-30,22.282,22.282,21.955,22.033,611950,0
1997-10-01,22.083,22.127,21.792,22.109,401507,0
1997-10-02,21.834,21.955,21.758,21.886,483487,0
1997-10-03,22.282,22.322,21.638,21.886,607980,0
1997-10-06,21.989,22.057,21.834,21.928,252957,0
1997-10-07,21.834,22.007,21.834,21.955,335408,0
1997-10-08,21.862,21.928,21.451,21.586,509415,0
1997-10-09,21.5,21.758,21.372,21.586,570142,0
1997-10-10,21.5,21.622,21.397,21.451,304575,0
1997-10-13,21.545,21.689,21.33,21.423,419956,0
1997-10-14,21.622,21.792,21.545,21.638,300600,0
1997-10-15,21.569,21.689,21.451,21.5,267205,0
1997-10-16,21.517,21.819,21.33,21.33,340075,0
1997-10-17,21.423,21.5,21.037,21.151,460599,0
1997-10-20,21.151,21.2,20.884,21.151,564539,0
1997-10-21,21.253,21.834,21.253,21.689,944318,0
1997-10-22,21.586,21.638,21.253,21.346,706078,0
1997-10-23,21.151,21.397,21.081,21.306,742985,0
1997-10-24,21.397,21.638,21.2,21.397,526233,0
1997-10-27,21.306,21.397,20.106,20.106,557763,0
1997-10-28,19.891,20.961,19.737,20.911,1414027,0
1997-10-29,20.809,21.586,20.765,21.397,729203,0
1997-10-30,21.2,21.758,21.055,21.451,566406,0
1997-10-31,21.545,21.741,21.451,21.545,429767,0
1997-11-03,21.545,21.758,21.372,21.622,579950,0
1997-11-04,21.517,21.886,21.372,21.834,534405,0
1997-11-05,21.913,21.913,21.451,21.819,684590,0
1997-11-06,21.715,21.758,21.517,21.663,343583,0
1997-11-07,21.451,21.586,21.081,21.346,461767,0
1997-11-10,21.451,21.517,21.27,21.346,242912,0
1997-11-11,21.451,21.5,21.27,21.451,411085,0
1997-11-12,21.346,21.758,21.253,21.423,845053,0
1997-11-13,21.451,21.689,21.33,21.397,776149,0
1997-11-14,21.397,21.819,21.397,21.663,1690571,0
1997-11-17,21.913,22.307,21.862,22.109,620595,0
1997-11-18,22.246,22.641,21.834,22.616,1163406,0
1997-11-19,22.608,23.632,22.608,23.506,1496240,0
1997-11-20,23.488,23.822,23.394,23.436,1165979,0
1997-11-21,23.778,24.462,23.726,24.171,1189801,0
1997-11-24,24.12,24.12,23.726,23.778,942216,0
1997-11-25,23.804,24.388,23.804,24.071,490260,0
1997-11-26,24.071,24.251,23.883,23.883,841548,0
1997-11-28,24.055,24.226,24.017,24.017,162799,0
1997-12-01,24.12,24.609,24.12,24.421,314150,0
1997-12-02,24.265,24.317,23.822,23.925,463871,0
1997-12-03,24.017,24.097,23.778,23.778,447518,0
1997-12-04,23.974,24.189,23.651,23.778,343583,0
1997-12-05,23.804,24.251,23.703,23.974,266737,0
1997-12-08,24.071,24.265,23.726,23.822,371141,0
1997-12-09,23.726,23.778,23.436,23.563,329569,0
1997-12-10,23.651,23.804,23.334,23.703,473913,0
1997-12-11,23.753,24.438,23.394,24.265,754195,0
1997-12-12,24.849,25.003,24.317,24.559,1001077,0
1997-12-15,24.609,25.003,24.609,24.781,445886,0
1997-12-16,24.805,24.875,24.343,24.489,480916,0
1997-12-17,24.421,24.541,23.883,23.899,484192,0
1997-12-18,23.883,24.017,23.703,23.856,555191,0
1997-12-19,23.506,23.651,23.162,23.488,829870,0
1997-12-22,23.533,23.899,23.533,23.686,379317,0
1997-12-23,23.533,23.686,23.461,23.506,208576,0
1997-12-24,23.488,23.778,23.488,23.506,179615,0
1997-12-26,23.563,23.726,23.563,23.632,71238,0
1997-12-29,23.726,23.95,23.686,23.822,150653,0
1997-12-30,23.899,24.071,23.632,23.974,330967,0
1997-12-31,24.071,24.265,24.055,24.251,323491,0
1998-01-02,24.147,24.265,23.899,24.12,215816,0
1998-01-05,24.147,24.438,23.753,23.993,571312,0
1998-01-06,23.993,24.361,23.883,24.251,440511,0
1998-01-07,24.147,24.265,23.778,24.265,640448,0
1998-01-08,24.171,24.559,24.071,24.265,578317,0
1998-01-09,24.265,24.361,23.632,23.651,655631,0
1998-01-12,23.506,24.251,23.506,24.189,1091702,0
1998-01-13,24.251,24.421,24.055,24.421,521561,0
1998-01-14,24.489,24.489,24.017,24.292,205539,0
1998-01-15,24.189,24.265,23.974,24.071,276545,0
1998-01-16,24.071,24.343,23.974,24.071,414816,0
1998-01-20,24.171,24.421,24.055,24.265,220488,0
1998-01-21,24.292,24.559,23.822,24.189,357360,0
1998-01-22,24.097,24.147,23.703,23.899,372543,0
1998-01-23,23.883,24.071,23.394,23.533,371608,0
1998-01-26,23.632,23.703,23.367,23.41,196431,0
1998-01-27,23.41,24.226,23.41,23.651,600740,0
1998-01-28,23.753,25.151,23.703,25.151,975854,0
1998-01-29,24.849,25.731,24.507,25.442,1531980,0
1998-01-30,25.903,25.903,24.909,24.926,1077221,0
1998-02-02,25.03,25.242,24.507,24.559,703746,0
1998-02-03,24.361,25.105,24.343,24.978,634372,0
1998-02-04,24.875,25.2,24.849,24.926,419723,0
1998-02-05,24.909,24.952,24.489,24.634,456858,0
1998-02-06,24.781,25.295,24.662,25.047,577850,0
1998-02-09,25.151,25.174,24.926,25.123,333069,0
1998-02-10,25.123,25.174,24.832,24.909,334471,0
1998-02-11,24.952,24.978,24.739,24.978,228196,0
1998-02-12,24.678,25.295,24.662,25.277,401507,0
1998-02-13,25.078,25.151,24.754,24.754,235670,0
1998-02-17,24.849,25.277,24.849,25.277,408045,0
1998-02-18,25.277,26.032,25.2,25.807,808150,0
1998-02-19,25.903,25.903,25.321,25.361,407811,0
1998-02-20,25.578,25.75,25.337,25.704,387494,0
1998-02-23,25.842,26.314,25.842,26.193,665904,0
1998-02-24,26.098,26.314,25.67,26.314,547252,0
1998-02-25,26.468,26.56,26.288,26.288,324897,0
1998-02-26,26.193,26.367,26.073,26.367,184755,0
1998-02-27,26.27,26.314,26.073,26.193,220488,0
1998-03-02,26.098,26.17,25.868,25.97,187324,0
1998-03-03,25.799,26.211,25.799,26.041,394736,0
1998-03-04,26.211,27.275,26.211,26.802,953194,0
1998-03-05,26.666,27.077,26.56,27.006,642085,0
1998-03-06,27.006,28.059,27.006,27.787,844118,0
1998-03-09,27.691,28.156,27.572,28.156,440511,0
1998-03-10,28.059,28.248,27.877,28.156,354791,0
1998-03-11,28.156,28.248,27.716,27.877,285888,0
1998-03-12,27.787,28.01,27.667,27.839,319993,0
1998-03-13,27.742,28.033,27.716,27.862,347083,0
1998-03-16,28.033,28.129,27.877,28.01,260196,0
1998-03-17,27.905,28.059,27.862,27.905,332368,0
1998-03-18,27.905,28.179,27.787,27.959,199934,0
1998-03-19,27.959,28.206,27.959,28.085,365070,0
1998-03-20,28.206,28.668,27.959,28.616,477882,0
1998-03-23,28.479,28.479,28.231,28.248,249684,0
1998-03-24,28.248,28.575,28.179,28.523,209979,0
1998-03-25,28.523,28.821,28.523,28.6,488624,0
1998-03-26,28.352,28.616,28.325,28.496,497034,0
1998-03-27,28.6,28.694,27.839,28.059,561733,0
1998-03-30,27.959,28.129,27.814,27.905,441213,0
1998-03-31,27.877,28.403,27.877,28.129,499138,0
1998-04-01,28.129,28.616,27.932,28.6,353624,0
1998-04-02,28.694,29.338,28.694,29.216,567341,0
1998-04-03,29.113,29.702,29.113,29.404,651656,0
1998-04-06,29.404,29.893,29.404,29.628,425796,0
1998-04-07,29.522,29.748,29.404,29.585,506377,0
1998-04-08,29.677,29.748,28.985,29.139,661932,0
1998-04-09,29.241,29.994,29.241,29.876,574114,0
1998-04-13,29.876,29.876,29.311,29.585,665202,0
1998-04-14,29.484,29.611,29.376,29.431,440748,0
1998-04-15,29.376,29.522,29.285,29.353,334004,0
1998-04-16,29.353,29.353,28.916,29.113,537912,0
1998-04-17,29.139,29.431,28.875,29.431,428597,0
1998-04-20,29.338,29.611,29.216,29.431,343348,0
1998-04-21,29.192,29.192,28.352,28.668,603779,0
1998-04-22,28.575,28.77,28.156,28.248,469942,0
1998-04-23,27.862,28.112,27.105,27.76,846453,0
1998-04-24,27.402,27.402,26.389,27.077,2381466,0
1998-04-27,26.905,27.572,26.835,27.495,1098008,0
1998-04-28,27.589,27.643,27.402,27.51,917927,0
1998-04-29,27.615,27.862,27.471,27.839,362266,0
1998-04-30,27.932,28.966,27.877,28.77,840381,0
1998-05-01,28.875,28.916,28.479,28.694,784092,0
1998-05-04,28.6,28.77,28.496,28.6,235905,0
1998-05-05,28.641,28.641,28.179,28.454,339609,0
1998-05-06,28.378,28.378,28.156,28.179,470640,0
1998-05-07,28.085,28.085,27.537,27.572,288926,0
1998-05-08,27.667,28.273,27.667,27.932,250386,0
1998-05-11,28.033,28.179,27.742,27.877,258795,0
1998-05-12,27.787,27.862,27.443,27.814,386323,0
1998-05-13,27.814,28.01,27.51,27.643,269303,0
1998-05-14,27.643,27.787,27.402,27.537,512917,0
1998-05-15,27.537,27.537,27.275,27.42,274911,0
1998-05-18,27.443,27.471,26.957,27.169,250386,0
1998-05-19,27.077,27.402,27.049,27.221,472978,0
1998-05-20,27.305,27.976,27.113,27.95,353857,0
1998-05-21,28.05,28.068,27.633,27.7,404774,0
1998-05-22,27.778,27.831,27.683,27.7,204142,0
1998-05-26,27.659,27.778,27.384,27.412,441912,0
1998-05-27,27.412,27.426,27.031,27.212,297334,0
1998-05-28,27.305,27.426,27.184,27.305,302240,0
1998-05-29,27.268,27.7,27.23,27.23,558464,0
1998-06-01,27.384,28.002,27.23,27.976,512917,0
1998-06-02,28.068,28.462,27.932,27.976,469708,0
1998-06-03,28.025,28.301,27.831,27.87,213015,0
1998-06-04,27.778,27.976,27.332,27.804,298267,0
1998-06-05,27.905,28.514,27.751,28.514,310648,0
1998-06-08,28.83,28.83,28.395,28.514,392632,0
1998-06-09,28.42,28.616,28.395,28.487,246416,0
1998-06-10,28.395,28.857,28.325,28.42,286120,0
1998-06-11,28.42,28.566,27.831,27.847,345447,0
1998-06-12,27.905,27.976,26.896,27.212,600974,0
1998-06-15,27.305,27.778,27.23,27.479,556829,0
1998-06-16,27.683,27.932,27.184,27.87,368106,0
1998-06-17,27.976,28.916,27.932,28.325,668242,0
1998-06-18,28.42,28.42,27.804,28.273,306445,0
1998-06-19,28.462,28.462,27.831,28.24,615220,0
1998-06-22,28.147,28.541,28.095,28.119,384923,0
1998-06-23,28.223,28.37,28.095,28.301,227027,0
1998-06-24,28.301,28.37,28.119,28.301,462468,0
1998-06-25,28.37,28.395,27.58,27.724,502873,0
1998-06-26,27.633,28.325,27.633,28.172,342412,0
1998-06-29,28.273,28.566,28.002,28.147,294764,0
1998-06-30,28.172,28.24,27.184,27.184,713554,0
1998-07-01,27.384,27.87,27.384,27.724,415053,0
1998-07-02,27.683,27.95,27.607,27.751,202503,0
1998-07-06,27.847,28.325,27.804,28.325,258329,0
1998-07-07,28.37,28.487,27.751,27.778,412248,0
1998-07-08,27.724,27.95,26.297,26.297,1179055,0
1998-07-09,25.615,26.503,25.337,26.005,6830259,0
1998-07-10,26.005,26.005,25.615,25.615,1374553,0
1998-07-13,25.635,25.635,25.142,25.415,2344565,0
1998-07-14,25.361,25.759,25.361,25.587,1543422,0
1998-07-15,25.587,25.587,25.02,25.047,1637553,0
1998-07-16,25.142,25.759,25.123,25.635,2116366,0
1998-07-17,25.635,26.098,25.615,25.903,1054329,0
1998-07-20,25.903,25.903,25.458,25.491,1943762,0
1998-07-21,25.458,25.704,25.361,25.615,2157480,0
1998-07-22,25.615,25.704,25.166,25.321,1886072,0
1998-07-23,25.216,25.216,24.481,24.524,2238058,0
1998-07-24,25.123,25.903,24.824,25.559,1363809,0
1998-07-27,25.516,25.903,25.063,25.653,733408,0
1998-07-28,25.559,25.615,25.02,25.123,1075118,0
1998-07-29,25.123,25.491,25.063,25.458,831275,0
1998-07-30,25.361,25.731,25.321,25.587,767508,0
1998-07-31,25.559,25.635,24.625,24.875,1257775,0
1998-08-03,24.875,25.653,24.849,25.26,1087732,0
1998-08-04,25.242,25.458,23.838,23.838,870277,0
1998-08-05,24.284,24.559,24.036,24.235,1510958,0
1998-08-06,24.284,24.678,24.18,24.454,539310,0
1998-08-07,24.361,24.73,24.284,24.481,620359,0
1998-08-10,24.481,24.926,24.379,24.481,893870,0
1998-08-11,24.481,24.559,24.284,24.497,645821,0
1998-08-12,24.892,25.191,24.875,25.191,614286,0
1998-08-13,25.337,25.491,24.849,24.849,681086,0
1998-08-14,24.926,25.063,24.129,24.251,691364,0
1998-08-17,24.361,24.892,24.284,24.678,489326,0
1998-08-18,24.653,25.388,24.653,25.361,410379,0
1998-08-19,25.458,25.458,24.875,24.97,277948,0
1998-08-20,24.952,25.337,24.875,25.26,276313,0
1998-08-21,25.216,25.433,24.695,25.379,440042,0
1998-08-24,25.433,25.783,25.433,25.704,675949,0
1998-08-25,25.731,26.989,25.731,26.423,1574722,0
1998-08-26,26.349,26.666,26.331,26.423,537206,0
1998-08-27,26.331,26.914,26.227,26.27,902742,0
1998-08-28,26.297,27.976,26.227,27.461,1505586,0
1998-08-31,27.537,27.932,27.487,27.683,2451304,0
1998-09-01,27.683,27.839,26.896,27.42,1724205,0
1998-09-02,27.315,27.315,26.152,26.203,1848933,0
1998-09-03,25.807,25.807,25.012,25.458,1640822,0
1998-09-04,25.458,26.056,25.166,26.022,746020,0
1998-09-08,26.022,27.169,25.783,27.068,602610,0
1998-09-09,26.972,26.972,26.45,26.528,386793,0
1998-09-10,26.349,26.349,25.615,25.825,701873,0
1998-09-11,25.458,26.423,25.337,26.251,434208,0
1998-09-14,26.349,26.74,26.203,26.621,509415,0
1998-09-15,26.503,27.143,26.251,27.014,747885,0
1998-09-16,26.989,26.989,26.152,26.648,1644325,0
1998-09-17,26.056,26.398,25.807,25.929,426501,0
1998-09-18,25.953,26.178,25.653,25.704,778953,0
1998-09-21,25.615,25.653,25.313,25.653,960669,0
1998-09-22,25.653,26.251,25.532,26.125,791563,0
1998-09-23,26.331,27.143,26.331,27.143,1036580,0
1998-09-24,27.04,27.435,26.349,26.666,497504,0
1998-09-25,26.621,26.869,26.45,26.545,427196,0
1998-09-28,26.896,27.633,26.843,27.633,656330,0
1998-09-29,27.537,27.659,27.113,27.51,432105,0
1998-09-30,27.42,27.51,26.698,27.068,1257303,0
1998-10-01,26.972,27.29,26.596,26.82,981459,0
1998-10-02,26.896,28.273,26.896,27.76,1007381,0
1998-10-05,28.129,28.575,27.487,28.248,1256834,0
1998-10-06,28.156,28.77,28.104,28.523,1246323,0
1998-10-07,28.496,29.071,28.273,28.746,1537585,0
1998-10-08,28.479,29.62,28.273,29.558,1929048,0
1998-10-09,28.916,29.192,28.378,29.166,1803853,0
1998-10-12,29.347,29.368,28.624,28.704,1385299,0
1998-10-13,28.6,28.746,28.085,28.352,886396,0
1998-10-14,28.454,29.02,28.352,28.523,832674,0
1998-10-15,28.523,29.395,28.179,29.216,688561,0
1998-10-16,29.368,29.368,28.301,28.523,702108,0
1998-10-19,28.301,28.966,28.301,28.916,381184,0
1998-10-20,29.02,29.267,28.848,28.942,320925,0
1998-10-21,28.916,29.936,28.668,29.637,423464,0
1998-10-22,29.558,29.985,29.047,29.884,272575,0
1998-10-23,29.662,29.806,29.071,29.122,428597,0
1998-10-26,29.02,29.241,28.55,28.55,465037,0
1998-10-27,28.875,29.071,28.206,28.231,501708,0
1998-10-28,28.231,28.231,26.545,26.545,1921338,0
1998-10-29,26.545,26.545,25.433,26.227,5442628,0
1998-10-30,26.331,26.972,26.331,26.82,1497878,0
1998-11-02,26.989,27.607,26.914,27.42,768440,0
1998-11-03,27.42,27.461,27.04,27.096,838279,0
1998-11-04,26.843,27.268,26.698,26.777,750222,0
1998-11-05,26.793,27.461,26.621,27.096,630871,0
1998-11-06,26.989,27.04,26.203,26.503,1023264,0
1998-11-09,26.648,27.268,26.349,26.503,1391138,0
1998-11-10,26.297,26.349,25.903,26.098,1027941,0
1998-11-11,26.203,26.251,25.86,26.022,635540,0
1998-11-12,25.98,26.203,25.731,25.759,858835,0
1998-11-13,25.953,26.297,25.704,26.022,1217594,0
1998-11-16,26.098,26.777,26.098,26.698,736210,0
1998-11-17,26.777,27.113,26.251,26.45,778252,0
1998-11-18,26.569,26.896,26.503,26.666,852294,0
1998-11-19,26.587,26.82,26.494,26.666,748122,0
1998-11-20,26.965,27.096,26.494,27.068,820765,0
1998-11-23,27.268,27.877,27.014,27.537,639281,0
1998-11-24,27.751,27.751,27.268,27.356,853695,0
1998-11-25,27.461,27.461,27.16,27.282,259962,0
1998-11-27,27.282,27.435,27.24,27.282,105107,0
1998-11-30,27.184,27.339,26.69,26.69,355022,0
1998-12-01,26.793,26.896,26.666,26.835,340309,0
1998-12-02,26.835,26.835,26.193,26.545,355256,0
1998-12-03,26.349,26.494,26.152,26.193,381416,0
1998-12-04,26.193,26.715,26.178,26.587,425329,0
1998-12-07,26.896,26.989,26.423,26.835,425564,0
1998-12-08,26.82,26.82,26.193,26.373,412013,0
1998-12-09,26.468,26.494,26.022,26.047,451023,0
1998-12-10,26.047,26.178,25.578,25.799,415986,0
1998-12-11,25.722,25.722,25.003,25.252,640448,0
1998-12-14,25.003,25.252,24.875,25.055,418087,0
1998-12-15,24.952,25.2,24.532,25.03,1268046,0
1998-12-16,25.03,25.078,24.532,24.986,859533,0
1998-12-17,24.805,24.832,24.138,24.532,1002949,0
1998-12-18,24.406,24.559,24.235,24.361,1012755,0
1998-12-21,24.208,24.481,24.113,24.462,1480831,0
1998-12-22,24.406,25.458,24.154,25.2,923531,0
1998-12-23,25.123,26.152,25.123,26.098,785960,0
1998-12-24,25.998,26.098,25.433,25.499,262531,0
1998-12-28,25.433,25.458,25.105,25.433,464337,0
1998-12-29,25.329,25.596,25.105,25.2,301769,0
1998-12-30,25.252,25.252,24.678,24.739,649554,0
1998-12-31,24.739,24.859,24.308,24.678,925167,0
1999-01-04,24.609,25.2,24.609,24.739,972581,0
1999-01-05,24.739,24.859,24.265,24.781,970480,0
1999-01-06,24.739,25.397,24.662,25.397,1303081,0
1999-01-07,25.2,25.352,24.559,24.926,1142152,0
1999-01-08,25.03,25.304,24.739,25.003,1479660,0
1999-01-11,24.662,24.678,24.208,24.284,1474290,0
1999-01-12,24.388,24.388,23.591,23.916,1575190,0
1999-01-13,23.316,23.786,22.726,23.591,1171583,0
1999-01-14,23.667,23.916,23.196,23.744,826603,0
1999-01-15,24.036,24.559,23.934,24.308,685525,0
1999-01-19,24.208,24.388,23.762,24.154,1306584,0
1999-01-20,24.208,24.208,23.667,23.719,884291,0
1999-01-21,23.515,23.515,22.844,23.024,2680204,0
1999-01-22,23.121,23.762,23.041,23.419,680854,0
1999-01-25,23.316,24.406,23.239,24.406,1183261,0
1999-01-26,24.308,24.507,24.113,24.406,1024901,0
1999-01-27,24.406,24.781,24.334,24.584,629700,0
1999-01-28,24.559,25.397,24.507,25.379,998506,0
1999-01-29,25.397,25.458,22.322,22.322,3151083,0
1999-02-01,22.625,22.752,21.484,22.049,8601414,0
1999-02-02,22.033,22.454,21.853,22.372,3972538,0
1999-02-03,22.477,22.798,22.282,22.625,3796896,0
1999-02-04,22.726,22.967,22.553,22.649,4644286,0
1999-02-05,22.752,22.923,22.454,22.599,1072313,0
1999-02-08,22.698,22.752,22.049,22.049,2515305,0
1999-02-09,22.22,23.068,22.152,22.798,3883553,0
1999-02-10,22.798,23.488,22.798,23.488,3457058,0
1999-02-11,23.213,23.813,23.041,23.686,2488211,0
1999-02-12,23.615,23.719,23.041,23.615,3911815,0
1999-02-16,23.719,24.406,23.641,24.235,1802919,0
1999-02-17,24.138,24.154,23.719,24.088,3227689,0
1999-02-18,24.113,24.909,24.017,24.532,2324012,0
1999-02-19,24.532,25.158,24.481,25.003,2107494,0
1999-02-22,24.899,25.397,24.899,25.397,1065308,0
1999-02-23,25.304,25.425,24.73,24.926,2254645,0
1999-02-24,24.926,25.842,24.926,25.2,1782833,0
1999-02-25,25.078,25.499,24.849,25.123,943855,0
1999-02-26,25.105,25.123,24.601,24.798,742048,0
1999-03-01,24.703,24.73,24.308,24.653,770077,0
1999-03-02,24.577,24.577,24.008,24.308,554961,0
1999-03-03,24.379,24.43,23.453,24.008,1060408,0
1999-03-04,24.105,24.208,23.581,23.651,2029716,0
1999-03-05,24.055,24.308,23.762,23.908,1956608,0
1999-03-08,24.105,24.284,23.36,23.959,940582,0
1999-03-09,24.208,24.524,23.959,24.308,1062272,0
1999-03-10,24.235,24.625,23.974,24.105,724764,0
1999-03-11,24.008,24.406,23.83,24.326,767508,0
1999-03-12,24.326,24.601,24.326,24.497,449152,0
1999-03-15,24.43,24.798,24.43,24.625,510112,0
1999-03-16,24.625,24.899,24.326,24.653,692299,0
1999-03-17,24.105,24.154,23.506,23.726,1794278,0
1999-03-18,23.506,23.607,22.813,22.906,3902705,0
1999-03-19,23.005,23.032,22.211,22.436,2726916,0
1999-03-22,22.34,22.887,21.741,22.616,1646195,0
1999-03-23,22.553,23.105,22.109,22.356,1099409,0
1999-03-24,22.34,22.591,21.758,22.186,1585931,0
1999-03-25,22.161,22.688,22.144,22.658,848089,0
1999-03-26,22.616,22.707,22.186,22.634,1045688,0
1999-03-29,22.634,23.453,22.535,23.453,1388336,0
1999-03-30,23.453,23.453,22.96,23.137,1648764,0
1999-03-31,23.105,23.23,22.307,22.34,878686,0
1999-04-01,22.419,22.419,22.109,22.211,950626,0
1999-04-05,22.144,22.264,21.936,21.989,956932,0
1999-04-06,21.913,21.964,20.318,21.037,3022852,0
1999-04-07,21.338,21.484,20.893,21.037,2660583,0
1999-04-08,21.115,21.115,20.243,20.921,2478167,0
1999-04-09,20.723,20.748,20.415,20.62,1720702,0
1999-04-12,20.669,21.065,20.37,20.961,1446029,0
1999-04-13,21.415,21.415,20.961,21.288,1689173,0
1999-04-14,21.288,21.364,20.293,20.49,1865751,0
1999-04-15,20.669,20.765,19.445,20.318,2655446,0
1999-04-16,20.415,21.638,20.415,21.638,1357036,0
1999-04-19,21.614,21.819,21.364,21.689,991734,0
1999-04-20,21.689,21.741,21.415,21.638,708879,0
1999-04-21,21.689,21.913,21.561,21.792,490027,0
1999-04-22,21.715,22.211,21.715,21.886,1166912,0
1999-04-23,21.936,21.989,21.192,21.758,1117158,0
1999-04-26,21.115,21.364,20.14,20.841,3288882,0
1999-04-27,20.921,20.961,20.49,20.792,1330646,0
1999-04-28,20.792,20.961,20.748,20.893,1154767,0
1999-04-29,20.921,21.065,20.723,20.996,984493,0
1999-04-30,21.115,21.192,20.669,20.961,1797079,0
1999-05-03,20.921,21.834,20.893,21.834,1753170,0
1999-05-04,21.819,21.87,20.569,20.921,967676,0
1999-05-05,21.209,21.442,20.936,21.442,846219,0
1999-05-06,21.364,22.007,20.921,21.87,1313591,0
1999-05-07,21.913,22.462,21.87,22.092,1135846,0
1999-05-10,22.109,22.282,21.508,22.211,953194,0
1999-05-11,22.211,22.51,22.067,22.211,2240627,0
1999-05-12,22.186,22.186,21.715,21.989,741116,0
1999-05-13,21.886,23.137,21.87,22.906,1253798,0
1999-05-14,22.707,22.762,22.419,22.658,751392,0
1999-05-17,23.059,23.059,21.87,22.109,1412859,0
1999-05-18,22.707,22.734,22.109,22.462,675248,0
1999-05-19,22.356,22.591,22.161,22.419,453593,0
1999-05-20,22.382,22.608,22.307,22.462,428835,0
1999-05-21,22.462,22.734,22.307,22.68,470640,0
1999-05-24,22.581,22.68,22.127,22.356,574114,0
1999-05-25,22.382,23.178,22.307,22.608,782922,0
1999-05-26,22.707,22.906,22.161,22.608,698838,0
1999-05-27,22.41,22.41,21.605,21.783,393326,0
1999-05-28,21.381,21.913,21.381,21.708,435371,0
1999-06-01,21.638,21.834,21.33,21.708,445183,0
1999-06-02,21.733,21.783,21.561,21.758,512450,0
1999-06-03,21.758,21.853,21.407,21.527,497269,0
1999-06-04,21.605,22.109,21.484,22.109,506846,0
1999-06-07,21.801,22.007,21.654,21.982,315552,0
1999-06-08,21.783,21.955,21.638,21.955,556361,0
1999-06-09,21.758,21.783,21.407,21.527,1045688,0
1999-06-10,21.407,21.708,21.381,21.5,618022,0
1999-06-11,21.5,21.834,21.5,21.561,870277,0
1999-06-14,21.654,22.109,21.654,22.057,611950,0
1999-06-15,22.161,22.264,21.955,21.982,501241,0
1999-06-16,22.057,22.264,21.913,22.228,704911,0
1999-06-17,22.161,22.436,21.878,22.356,895735,0
1999-06-18,22.264,22.535,22.109,22.535,1324103,0
1999-06-21,22.535,22.96,22.228,22.86,1046624,0
1999-06-22,22.813,23.36,22.734,22.86,1084692,0
1999-06-23,22.734,22.825,22.51,22.658,454527,0
1999-06-24,22.41,22.887,22.382,22.707,668940,0
1999-06-25,22.734,22.86,22.282,22.356,619890,0
1999-06-28,22.264,22.752,22.127,22.734,660999,0
1999-06-29,22.86,23.607,22.825,23.607,1176719,0
1999-06-30,23.213,23.804,23.137,23.762,1277620,0
1999-07-01,23.533,23.581,23.162,23.555,703976,0
1999-07-02,23.453,23.533,23.307,23.488,301535,0
1999-07-06,23.213,23.581,23.105,23.453,632504,0
1999-07-07,23.213,23.41,23.105,23.41,1002478,0
1999-07-08,23.105,23.375,23.059,23.213,388894,0
1999-07-09,23.105,23.778,23.032,23.533,495400,0
1999-07-12,23.453,23.453,23.059,23.36,430935,0
1999-07-13,23.257,23.36,22.933,23.105,546785,0
1999-07-14,23.005,23.213,22.887,23.137,276545,0
1999-07-15,23.23,23.453,23.059,23.178,267901,0
1999-07-16,23.257,23.41,23.059,23.41,611950,0
1999-07-19,23.41,23.488,22.96,23.105,360628,0
1999-07-20,23.032,23.178,22.983,23.178,438876,0
1999-07-21,23.162,23.686,23.137,23.555,814223,0
1999-07-22,23.453,23.453,23.005,23.375,628301,0
1999-07-23,23.213,23.41,23.077,23.23,293595,0
1999-07-26,23.213,23.856,22.96,23.778,924930,0
1999-07-27,23.778,24.584,23.453,24.235,1890974,0
1999-07-28,24.208,24.361,23.686,23.838,518055,0
1999-07-29,23.506,23.506,22.825,23.105,952257,0
1999-07-30,23.178,23.257,23.005,23.213,784562,0
1999-08-02,23.105,23.506,22.933,23.427,561032,0
1999-08-03,23.36,23.804,23.213,23.41,649554,0
1999-08-04,23.488,23.632,23.137,23.162,370205,0
1999-08-05,23.162,23.213,22.825,23.032,569446,0
1999-08-06,23.005,23.005,22.436,22.887,432805,0
1999-08-09,22.825,23.334,22.813,23.077,814923,0
1999-08-10,23.162,23.213,22.906,22.96,436542,0
1999-08-11,22.86,22.983,22.553,22.813,785493,0
1999-08-12,22.608,22.734,22.202,22.202,878919,0
1999-08-13,22.307,22.825,22.307,22.68,772881,0
1999-08-16,22.608,22.68,22.331,22.535,494465,0
1999-08-17,22.436,22.658,22.307,22.658,457562,0
1999-08-18,22.553,22.553,22.007,22.057,752560,0
1999-08-19,21.955,22.109,21.605,21.955,586257,0
1999-08-20,21.955,22.033,21.801,22.007,472043,0
1999-08-23,22.136,22.237,21.955,22.237,506846,0
1999-08-24,22.264,22.313,21.955,22.237,550524,0
1999-08-25,22.237,22.237,21.313,22.136,2067090,0
1999-08-26,22.136,22.161,21.81,21.886,675248,0
1999-08-27,21.955,21.989,21.561,21.758,818893,0
1999-08-30,21.81,21.81,21.46,21.577,958801,0
1999-08-31,21.783,21.783,21.46,21.536,728970,0
1999-09-01,21.508,21.561,21.055,21.536,906014,0
1999-09-02,20.979,21.33,20.979,21.236,785960,0
1999-09-03,21.253,21.484,21.209,21.313,870277,0
1999-09-07,21.355,21.355,20.936,20.936,863038,0
1999-09-08,20.629,20.961,20.55,20.809,1378291,0
1999-09-09,20.302,20.302,19.9,20.2,3685020,0
1999-09-10,20.2,21.177,20.181,20.823,2238292,0
1999-09-13,20.106,21.484,20.106,20.857,2578601,0
1999-09-14,20.586,20.757,20.507,20.677,1488069,0
1999-09-15,21.313,21.313,20.857,20.902,2022007,0
1999-09-16,20.961,21.005,20.532,20.677,823566,0
1999-09-17,20.902,21.46,20.902,21.159,1189099,0
1999-09-20,21.159,21.381,20.902,21.209,1290468,0
1999-09-21,21.288,21.288,20.704,20.857,781990,0
1999-09-22,20.757,20.902,20.278,20.652,1021164,0
1999-09-23,20.603,20.757,20.278,20.603,989164,0
1999-09-24,20.55,20.884,20.354,20.704,1221332,0
1999-09-27,20.809,20.884,20.396,20.677,848791,0
1999-09-28,20.677,20.677,20.106,20.456,763072,0
1999-09-29,20.652,20.652,20.106,20.106,413884,0
1999-09-30,20.124,20.124,19.497,19.574,1467045,0
1999-10-01,19.497,19.524,19.147,19.403,1206152,0
1999-10-04,19.549,19.798,19.403,19.6,768440,0
1999-10-05,19.695,20.106,19.6,19.874,1166680,0
1999-10-06,19.953,20.354,19.65,20.106,1098711,0
1999-10-07,20.001,20.08,19.625,19.772,455925,0
1999-10-08,19.874,20.704,19.847,20.507,722196,0
1999-10-11,20.08,20.302,19.926,20.045,989864,0
1999-10-12,20.045,20.045,19.678,19.772,816555,0
1999-10-13,19.678,19.847,19.472,19.497,336342,0
1999-10-14,19.403,20.326,19.301,19.953,652591,0
1999-10-15,19.847,19.847,19.094,19.147,842716,0
1999-10-18,19.199,19.798,19.094,19.678,700471,0
1999-10-19,19.831,20.106,19.695,20.001,612185,0
1999-10-20,20.001,20.809,20.001,20.532,974453,0
1999-10-21,20.603,20.809,20.302,20.55,639514,0
1999-10-22,20.857,20.857,19.953,19.978,765405,0
1999-10-25,20.603,20.857,19.798,20.181,2350639,0
1999-10-26,19.9,20.08,19.65,19.678,1011121,0
1999-10-27,19.625,20.456,19.343,20.252,1558604,0
1999-10-28,20.354,20.507,19.831,20.2,1110390,0
1999-10-29,20.225,20.55,19.6,20.302,1326903,0
1999-11-01,20.302,21.313,20.155,20.961,1827678,0
1999-11-02,21.209,21.432,20.823,21.159,1666749,0
1999-11-03,21.005,21.108,20.396,20.603,688795,0
1999-11-04,20.704,20.823,20.106,20.2,477882,0
1999-11-05,20.379,20.629,19.953,20.2,575512,0
1999-11-08,20.2,20.326,19.978,20.326,706546,0
1999-11-09,20.302,20.302,19.831,19.926,577382,0
1999-11-10,19.831,20.001,19.6,19.798,784327,0
1999-11-11,19.798,19.953,19.497,19.6,477182,0
1999-11-12,19.574,19.831,19.497,19.678,614056,0
1999-11-15,19.574,19.754,19.524,19.625,556595,0
1999-11-17,20.106,21.029,20.106,20.757,1623306,0
1999-11-18,20.832,20.961,20.225,20.379,658432,0
1999-11-19,20.2,20.354,19.798,20.2,671510,0
1999-11-22,20.302,20.302,19.9,20.028,652825,0
1999-11-23,19.953,19.978,19.65,19.754,1044057,0
1999-11-24,19.754,20.406,19.695,20.278,844817,0
1999-11-26,20.181,20.278,20.001,20.124,391225,0
1999-11-29,20.028,20.028,19.65,19.822,913490,0
1999-11-30,19.772,20.028,19.616,19.847,666370,0
1999-12-01,19.798,20.2,19.695,20.045,1332278,0
1999-12-02,19.695,20.406,19.678,20.406,3571970,0
1999-12-03,20.507,21.896,20.278,21.545,2374463,0
1999-12-06,21.545,21.545,20.936,20.987,964173,0
1999-12-07,20.884,21.055,20.532,20.629,705379,0
1999-12-08,20.612,21.055,20.433,20.652,919560,0
1999-12-09,20.765,20.857,20.55,20.704,680386,0
1999-12-10,20.704,20.832,20.2,20.612,504042,0
1999-12-13,20.507,20.612,20.045,20.302,804646,0
1999-12-14,20.028,20.262,19.798,19.822,1109688,0
1999-12-15,19.754,19.798,19.445,19.497,1539452,0
1999-12-16,19.497,19.6,19.343,19.394,1082827,0
1999-12-17,19.394,19.926,19.292,19.524,1758538,0
1999-12-20,19.497,20.262,19.394,20.225,1344189,0
1999-12-21,19.953,20.629,19.953,20.354,1245856,0
1999-12-22,20.2,20.354,19.978,19.978,549120,0
1999-12-23,20.001,20.045,19.542,19.978,1063208,0
1999-12-27,19.798,20.629,19.798,20.262,1794278,0
1999-12-28,20.028,20.2,18.718,19.317,2839267,0
1999-12-29,19.394,19.472,18.487,18.718,1538753,0
1999-12-30,18.718,19.371,18.607,19.265,1118797,0
1999-12-31,19.171,19.189,18.992,19.171,532771,0
2000-01-03,18.992,19.189,18.607,18.743,1058536,0
2000-01-04,18.487,18.581,17.956,18.033,1237918,0
2000-01-05,18.076,18.797,17.93,18.102,1269916,0
2000-01-06,18.212,19.111,18.137,18.581,1170647,0
2000-01-07,18.607,18.967,18.292,18.643,941051,0
2000-01-10,18.581,18.915,18.462,18.684,769842,0
2000-01-11,18.684,18.797,18.076,18.307,949694,0
2000-01-12,18.41,18.812,18.058,18.178,798806,0
2000-01-13,18.178,18.357,18.007,18.058,584624,0
2000-01-14,18.137,18.137,16.164,17.203,11114385,0
2000-01-18,17.203,17.372,16.817,17.372,1171814,0
2000-01-19,17.168,17.527,17.022,17.426,1204517,0
2000-01-20,17.4,17.426,16.972,17.049,1269916,0
2000-01-21,17.049,17.143,16.467,16.663,1121365,0
2000-01-24,16.817,16.817,16.208,16.208,777552,0
2000-01-25,16.31,16.637,15.882,16.092,749288,0
2000-01-26,16.164,16.336,15.854,16.235,1165744,0
2000-01-27,16.208,16.208,15.766,15.938,728268,0
2000-01-28,15.854,15.854,15.26,15.26,1643858,0
2000-01-31,15.548,17.298,15.532,17.168,2315136,0
2000-02-01,17.064,17.168,16.272,16.389,1399545,0
2000-02-02,16.364,16.775,16.31,16.441,1518201,0
2000-02-03,16.544,16.895,16.544,16.716,1138881,0
2000-02-04,16.817,16.92,16.562,16.775,918859,0
2000-02-07,16.621,16.775,16.516,16.562,733173,0
2000-02-08,16.562,17.049,16.562,17.049,1036580,0
2000-02-09,16.92,17.092,16.792,16.869,1064141,0
2000-02-10,16.775,17.022,16.637,16.972,1258470,0
2000-02-11,16.972,18.357,16.92,17.281,2580004,0
2000-02-14,17.281,17.372,16.792,17.143,1033778,0
2000-02-15,17.064,17.827,17.064,17.708,1414723,0
2000-02-16,17.88,18.256,17.477,17.854,1926943,0
2000-02-17,17.803,18.212,17.784,18.007,979123,0
2000-02-18,17.982,18.333,17.982,18.238,1419397,0
2000-02-22,18.153,19.094,17.93,18.862,1910597,0
2000-02-23,18.643,19.147,18.383,18.643,2160745,0
2000-02-24,18.307,18.307,17.648,18.076,3238202,0
2000-02-25,18.102,18.307,17.854,18.238,1900551,0
2000-02-28,18.178,18.212,17.752,17.827,1222965,0
2000-02-29,17.372,17.752,16.92,17.752,2508298,0
2000-03-01,17.752,18.178,17.372,18.102,1735186,0
2000-03-02,18.007,18.033,17.347,17.648,992899,0
2000-03-03,17.553,17.553,17.322,17.426,966979,0
2000-03-06,17.168,17.281,16.792,17.049,1038447,0
2000-03-07,16.637,16.663,16.01,16.164,1527775,0
2000-03-08,16.164,17.426,16.054,16.895,2150702,0
2000-03-09,16.336,16.817,16.287,16.621,1929981,0
2000-03-10,16.441,16.562,16.054,16.164,1193538,0
2000-03-13,15.91,16.164,15.831,16.164,964410,0
2000-03-14,16.164,16.621,16.164,16.544,1249361,0
2000-03-15,16.562,17.726,16.417,17.672,1876259,0
2000-03-16,17.784,19.524,17.784,19.265,2209796,0
2000-03-17,18.797,18.992,18.643,18.643,1786102,0
2000-03-20,18.643,19.394,18.643,18.992,1704119,0
2000-03-21,19.094,19.094,18.581,18.967,826603,0
2000-03-22,18.684,18.797,17.88,18.212,1228107,0
2000-03-23,18.033,18.357,17.708,18.307,871916,0
2000-03-24,18.102,18.178,17.672,17.784,1137481,0
2000-03-27,17.426,17.752,17.372,17.453,860004,0
2000-03-28,17.372,17.598,16.895,16.972,2731122,0
2000-03-29,17.049,18.992,17.049,18.915,3408941,0
2000-03-30,18.915,20.124,18.889,19.798,1895414,0
2000-03-31,20.045,20.481,19.695,19.695,1837258,0
2000-04-03,19.6,19.754,18.992,18.992,1891206,0
2000-04-04,19.094,20.225,19.094,19.678,1847763,0
2000-04-05,19.394,20.045,19.171,19.394,732472,0
2000-04-06,19.189,19.248,18.889,19.225,871444,0
2000-04-07,19.094,19.171,18.564,18.667,869342,0
2000-04-10,18.667,18.812,18.512,18.761,784791,0
2000-04-11,18.839,19.542,18.743,19.371,1208483,0
2000-04-12,19.371,20.354,19.343,19.847,1572389,0
2000-04-13,19.953,19.953,19.394,19.524,1151030,0
2000-04-14,19.524,19.9,18.761,19.017,1290235,0
2000-04-17,19.068,19.371,18.538,18.915,1507221,0
2000-04-18,18.942,19.068,18.643,18.812,587658,0
2000-04-19,18.889,19.6,18.761,19.225,1186529,0
2000-04-20,19.189,19.542,19.094,19.265,630404,0
2000-04-24,18.992,20.379,18.992,19.847,2010330,0
2000-04-25,19.394,20.181,19.225,19.847,1005983,0
2000-04-26,19.754,19.754,19.035,19.248,1387165,0
2000-04-27,19.147,19.265,18.839,19.017,1080025,0
2000-04-28,18.889,18.889,18.178,18.383,1338117,0
2000-05-01,18.333,18.538,18.178,18.307,754898,0
2000-05-02,18.307,18.718,18.178,18.538,880088,0
2000-05-03,19.094,19.695,18.942,19.017,1321067,0
2000-05-04,19.111,19.445,18.797,19.094,769376,0
2000-05-05,19.017,19.343,18.643,18.743,555659,0
2000-05-08,18.667,19.65,18.607,19.497,869110,0
2000-05-09,19.419,19.798,19.394,19.678,619424,0
2000-05-10,19.574,20.302,19.574,20.2,1182094,0
2000-05-11,20.001,20.433,19.978,20.2,770077,0
2000-05-12,20.124,20.326,19.822,19.953,1041250,0
2000-05-15,20.106,20.987,20.08,20.832,1651566,0
2000-05-16,20.911,20.987,20.406,20.765,659131,0
2000-05-17,20.652,20.652,20.045,20.302,463402,0
2000-05-18,20.262,20.652,20.045,20.481,404074,0
2000-05-19,20.379,20.612,20.045,20.124,647687,0
2000-05-22,19.926,20.652,19.822,20.586,765874,0
2000-05-23,20.638,21.1,20.456,21.073,795536,0
2000-05-24,21.021,21.699,21.021,21.554,1062506,0
2000-05-25,21.5,21.654,21.192,21.622,1051295,0
2000-05-26,21.913,22.664,21.801,22.34,1803388,0
2000-05-30,22.307,22.307,21.5,21.853,1605321,0
2000-05-31,22.007,22.007,20.841,21.073,1326670,0
2000-06-01,21.217,21.27,20.661,20.857,1086329,0
2000-06-02,21.177,21.177,20.302,20.335,1274351,0
2000-06-05,20.415,20.816,19.9,19.978,1075118,0
2000-06-06,20.001,20.738,19.9,20.638,902975,0
2000-06-07,20.49,21.397,20.49,21.177,1165509,0
2000-06-08,21.477,21.477,20.638,21.27,909052,0
2000-06-09,21.27,21.298,20.884,21.037,525065,0
2000-06-12,21.037,21.372,20.921,20.936,463402,0
2000-06-13,21.021,21.451,20.921,21.346,847854,0
2000-06-14,21.397,21.654,21.192,21.622,746487,0
2000-06-15,21.654,22.007,21.622,21.654,623396,0
2000-06-16,21.298,21.605,20.961,20.996,841783,0
2000-06-19,20.961,21.217,20.661,21.151,1278557,0
2000-06-20,21.151,21.177,20.507,20.532,965808,0
2000-06-21,20.302,20.379,19.678,20.155,2225444,0
2000-06-22,19.9,19.953,19.728,19.822,1286733,0
2000-06-23,19.343,20.2,19.162,20.181,1439721,0
2000-06-26,20.132,20.586,20.106,20.302,801842,0
2000-06-27,20.379,20.765,20.302,20.661,714722,0
2000-06-28,20.49,20.586,20.028,20.396,695334,0
2000-06-29,19.9,20.028,19.616,19.772,1009485,0
2000-06-30,19.772,19.822,19.542,19.695,1224133,0
2000-07-03,19.798,19.874,19.436,19.542,465737,0
2000-07-05,19.24,19.728,19.24,19.574,1356336,0
2000-07-06,19.139,19.189,18.307,18.634,2809601,0
2000-07-07,18.427,18.839,18.229,18.804,1121831,0
2000-07-10,18.555,18.658,18.197,18.402,887562,0
2000-07-11,18.178,18.427,18.041,18.427,955999,0
2000-07-12,18.333,18.35,17.974,18.076,565006,0
2000-07-13,18.076,18.333,18.076,18.307,600740,0
2000-07-14,18.229,18.374,18.119,18.178,693465,0
2000-07-17,18.178,18.178,17.648,17.794,635777,0
2000-07-18,17.794,18.229,17.743,18.178,714486,0
2000-07-19,18.229,18.607,18.178,18.35,994304,0
2000-07-20,18.374,18.581,18.041,18.076,601673,0
2000-07-21,17.974,18.076,17.51,17.51,650490,0
2000-07-24,17.418,17.689,17.263,17.536,989397,0
2000-07-25,17.598,18.427,17.598,17.947,995237,0
2000-07-26,18.026,19.463,18.026,18.88,2903031,0
2000-07-27,18.88,19.265,18.48,18.581,1229273,0
2000-07-28,18.634,19.035,18.503,18.915,815620,0
2000-07-31,18.915,19.035,18.634,18.779,1545761,0
2000-08-01,18.709,18.958,18.684,18.779,799739,0
2000-08-02,18.804,18.915,18.503,18.779,1107819,0
2000-08-03,18.856,19.068,18.709,18.839,688331,0
2000-08-04,18.88,19.111,18.684,19.035,777552,0
2000-08-07,18.992,19.035,18.48,18.992,700940,0
2000-08-08,18.804,18.856,18.555,18.856,569209,0
2000-08-09,18.761,18.804,18.374,18.735,570375,0
2000-08-10,18.779,19.419,18.779,19.086,814454,0
2000-08-11,19.189,19.394,18.804,18.958,632738,0
2000-08-14,18.915,18.992,18.684,18.804,556595,0
2000-08-15,18.779,19.068,18.735,18.761,438409,0
2000-08-16,18.709,18.735,18.35,18.454,993371,0
2000-08-17,18.35,18.634,18.35,18.454,543047,0
2000-08-18,18.427,18.454,18.041,18.076,1473355,0
2000-08-21,18.076,18.374,17.998,18.274,1171814,0
2000-08-22,18.307,18.333,17.947,18.102,677116,0
2000-08-23,18.085,18.367,18.007,18.342,518522,0
2000-08-24,18.292,18.367,18.137,18.162,625029,0
2000-08-25,18.137,18.342,17.88,17.88,1290235,0
2000-08-28,17.956,18.264,17.906,18.033,1795677,0
2000-08-29,18.058,18.162,17.906,17.982,731307,0
2000-08-30,18.058,18.058,17.631,17.631,1043818,0
2000-08-31,17.631,17.631,17.263,17.453,808383,0
2000-09-01,17.572,17.572,16.989,17.339,2013599,0
2000-09-05,17.322,17.418,16.989,17.219,2105393,0
2000-09-06,17.418,18.446,17.322,18.162,1568651,0
2000-09-07,18.162,18.471,18.007,18.292,1074883,0
2000-09-08,18.212,18.393,18.085,18.315,629935,0
2000-09-11,18.471,18.471,18.033,18.058,497967,0
2000-09-12,18.033,18.495,17.982,18.446,628067,0
2000-09-13,18.292,18.521,18.187,18.495,682958,0
2000-09-14,18.471,18.779,18.418,18.643,1645261,0
2000-09-15,18.643,19.189,18.643,19.13,1575658,0
2000-09-18,19.978,20.001,19.389,19.669,2343162,0
2000-09-19,19.616,19.874,19.565,19.847,1402349,0
2000-09-20,19.798,20.08,19.411,20.08,1328309,0
2000-09-21,20.001,20.507,20.001,20.335,1295376,0
2000-09-22,20.415,21.279,20.354,20.823,1202180,0
2000-09-25,20.723,20.748,20.124,20.2,1050593,0
2000-09-26,20.155,20.645,20.155,20.49,1052229,0
2000-09-27,20.645,21.561,20.532,21.33,1489235,0
2000-09-28,21.508,22.22,21.484,21.87,1742192,0
2000-09-29,21.896,22.356,21.834,22.127,1413328,0
2000-10-02,21.936,21.972,21.046,21.46,1200545,0
2000-10-03,21.407,21.432,20.765,20.799,1961047,0
2000-10-04,20.841,21.1,20.687,21.1,1606255,0
2000-10-05,21.253,21.605,21.177,21.407,664504,0
2000-10-06,21.46,21.758,21.355,21.561,734339,0
2000-10-09,21.508,21.972,21.508,21.913,685525,0
2000-10-10,21.913,21.936,21.432,21.508,846921,0
2000-10-11,21.33,21.758,21.306,21.586,881488,0
2000-10-12,21.586,21.586,21.1,21.33,754898,0
2000-10-13,21.279,21.484,20.612,20.723,1229971,0
2000-10-16,20.841,21.125,20.49,20.893,1755038,0
2000-10-17,20.893,20.97,20.433,20.507,1312190,0
2000-10-18,20.507,20.612,20.278,20.569,828470,0
2000-10-19,20.569,20.748,20.028,20.155,867478,0
2000-10-20,20.124,20.181,19.847,19.926,592329,0
2000-10-23,20.124,20.532,19.798,20.335,843416,0
2000-10-24,20.49,21.226,20.49,21.073,1726308,0
2000-10-25,20.569,21.663,20.124,21.536,2658717,0
2000-10-26,21.715,21.792,20.996,21.2,2398751,0
2000-10-27,21.151,21.536,21.1,21.484,685992,0
2000-10-30,21.484,22.427,21.484,22.015,1242823,0
2000-10-31,21.663,22.477,21.407,22.202,1653667,0
2000-11-01,22.307,22.68,22.092,22.307,1202180,0
2000-11-02,22.307,22.322,21.913,21.972,1161074,0
2000-11-03,21.989,22.322,21.936,22.202,768440,0
2000-11-06,22.307,23.453,22.246,23.041,1607187,0
2000-11-07,23.239,23.453,23.095,23.427,1136314,0
2000-11-08,23.427,24.088,23.375,23.703,1916432,0
2000-11-09,23.703,24.162,23.703,23.959,1371518,0
2000-11-10,23.983,24.926,23.983,24.678,2507595,0
2000-11-13,24.577,24.618,24.088,24.445,2281503,0
2000-11-14,24.397,24.397,23.883,24.113,1680762,0
2000-11-15,23.883,24.695,23.838,24.471,1042421,0
2000-11-16,24.497,24.986,24.371,24.798,1100108,0
2000-11-17,24.754,24.986,24.445,24.524,1501147,0
2000-11-20,24.662,24.97,24.251,24.251,1786801,0
2000-11-21,24.284,24.481,23.874,24.462,2092077,0
2000-11-22,24.559,24.917,24.147,24.507,1790304,0
2000-11-24,24.507,24.507,24.284,24.361,529037,0
2000-11-27,24.388,25.02,24.235,24.841,1073015,0
2000-11-28,24.996,25.894,24.789,25.433,3091756,0
2000-11-29,25.507,26.433,25.406,26.433,2393384,0
2000-11-30,26.227,26.74,25.97,25.97,2716643,0
2000-12-01,26.178,26.178,25.379,25.868,1759710,0
2000-12-04,25.842,25.945,25.559,25.714,1481762,0
2000-12-05,25.635,25.635,24.481,24.763,1883503,0
2000-12-06,24.841,25.123,24.326,24.917,1968054,0
2000-12-07,25.071,25.532,25.071,25.174,1512827,0
2000-12-08,25.151,25.151,24.208,24.943,1098242,0
2000-12-11,24.634,24.634,23.686,23.822,3413145,0
2000-12-12,23.838,24.071,23.667,23.822,1073251,0
2000-12-13,23.838,24.361,23.744,24.284,1107819,0
2000-12-14,24.208,24.763,24.055,24.326,1256368,0
2000-12-15,24.129,24.541,24.071,24.097,1353299,0
2000-12-18,24.171,25.02,24.171,24.97,689030,0
2000-12-19,24.97,25.433,24.917,25.151,732239,0
2000-12-20,25.151,25.635,25.151,25.304,916526,0
2000-12-21,25.2,25.507,25.097,25.252,939180,0
2000-12-22,25.252,25.458,25.02,25.329,995937,0
2000-12-26,25.406,26.666,25.277,26.433,910452,0
2000-12-27,26.459,27.282,26.459,26.948,2331951,0
2000-12-28,26.896,27.105,26.433,26.869,1152196,0
2000-12-29,26.869,27.077,26.433,26.433,2153736,0
2001-01-02,26.358,27.151,26.358,26.74,1244922,0
2001-01-03,26.715,26.74,25.071,25.2,2859355,0
2001-01-04,25.123,25.174,22.634,23.41,3297995,0
2001-01-05,23.563,23.993,23.298,23.719,1459106,0
2001-01-08,23.822,24.406,23.607,24.308,1116696,0
2001-01-09,24.235,24.406,23.993,24.326,1008320,0
2001-01-10,24.284,24.326,23.822,24.017,1126271,0
2001-01-11,23.974,24.017,23.533,23.533,979354,0
2001-01-12,23.533,23.591,22.951,23.488,855564,0
2001-01-16,23.641,24.208,23.641,24.171,1046624,0
2001-01-17,24.235,24.235,23.686,23.762,906482,0
2001-01-18,23.822,24.147,23.795,23.916,862105,0
2001-01-19,23.822,23.822,23.298,23.506,801376,0
2001-01-22,23.352,23.533,23.196,23.41,598637,0
2001-01-23,23.719,23.993,23.427,23.533,1005284,0
2001-01-24,23.607,24.071,23.533,23.993,950157,0
2001-01-25,24.055,24.129,23.822,23.974,1606722,0
2001-01-26,24.055,24.388,23.795,24.017,1312893,0
2001-01-29,24.129,24.541,24.055,24.352,794135,0
2001-01-30,25.047,25.047,24.105,24.235,1514229,0
2001-01-31,24.326,24.541,24.113,24.438,1458639,0
2001-02-01,24.445,24.695,24.105,24.559,1198679,0
2001-02-02,24.559,24.739,24.388,24.559,741116,0
2001-02-05,24.634,25.379,24.584,24.926,990570,0
2001-02-06,24.867,25.132,24.781,25.063,877752,0
2001-02-07,25.151,25.458,25.003,25.458,1243987,0
2001-02-08,25.442,26.236,25.442,26.134,1492973,0
2001-02-09,26.161,26.406,26.134,26.297,1201481,0
2001-02-12,26.288,26.553,26.193,26.553,1194005,0
2001-02-13,26.553,26.715,26.193,26.657,1692445,0
2001-02-14,26.587,26.587,25.688,26.082,2288513,0
2001-02-15,26.082,26.082,25.643,25.962,833610,0
2001-02-16,26.013,26.485,26.013,26.442,882892,0
2001-02-20,26.279,26.896,26.107,26.69,921663,0
2001-02-21,26.604,26.64,26.17,26.373,901810,0
2001-02-22,26.373,26.528,25.807,25.98,1335784,0
2001-02-23,26.056,26.125,25.696,25.903,1024435,0
2001-02-26,26.065,26.367,25.86,26.367,1153132,0
2001-02-27,26.178,26.389,26.107,26.349,919094,0
2001-02-28,26.288,26.433,26.227,26.423,1102910,0
2001-03-01,26.433,26.869,26.423,26.759,887094,0
2001-03-02,26.767,26.802,25.569,26.193,1816932,0
2001-03-05,26.331,26.389,25.877,26.389,877988,0
2001-03-06,26.17,26.211,25.815,26.203,639046,0
2001-03-07,26.178,26.279,26.022,26.279,631572,0
2001-03-08,26.288,26.604,26.116,26.604,817489,0
2001-03-09,26.681,26.784,26.545,26.666,606114,0
2001-03-12,26.759,27.014,26.621,26.896,2571597,0
2001-03-13,26.886,26.886,26.503,26.698,1684734,0
2001-03-14,26.621,26.784,26.503,26.604,1291638,0
2001-03-15,26.69,26.914,26.459,26.886,1244688,0
2001-03-16,27.42,27.42,27.014,27.268,2010794,0
2001-03-19,27.268,27.751,27.268,27.384,1637320,0
2001-03-20,27.384,27.589,27.24,27.412,1303549,0
2001-03-21,27.282,27.42,26.886,27.143,1620269,0
2001-03-22,27.068,27.068,26.314,26.793,1578927,0
2001-03-23,26.793,26.82,26.236,26.681,1412393,0
2001-03-26,26.64,26.802,26.45,26.657,1087032,0
2001-03-27,27.049,27.572,27.014,27.443,1372685,0
2001-03-28,27.615,28.042,27.589,28.002,2206764,0
2001-03-29,28.147,28.454,27.896,28.445,2199517,0
2001-03-30,28.557,28.925,28.454,28.583,2302520,0
2001-04-02,28.583,28.694,28.248,28.361,1458639,0
2001-04-03,28.37,28.37,27.589,27.831,2700291,0
2001-04-04,27.589,27.769,27.393,27.76,1764617,0
2001-04-05,28.018,28.018,27.324,27.546,1847299,0
2001-04-06,27.443,27.724,27.221,27.356,1367781,0
2001-04-09,27.443,27.831,27.443,27.651,1196576,0
2001-04-10,27.651,27.675,27.305,27.633,1670253,0
2001-04-11,27.528,27.528,27.014,27.412,1318730,0
2001-04-12,27.42,27.624,27.126,27.169,1003182,0
2001-04-16,27.177,27.384,26.74,27.014,1836085,0
2001-04-17,27.014,27.058,26.759,26.759,2291310,0
2001-04-18,26.802,26.826,25.79,25.962,2907932,0
2001-04-19,25.75,26.433,25.653,26.193,1580561,0
2001-04-20,26.433,26.459,25.361,25.569,2005892,0
2001-04-23,25.569,25.569,24.952,25.063,2593549,0
2001-04-24,25.063,25.242,24.899,25.088,1565380,0
2001-04-25,25.142,25.776,25.071,25.714,1702253,0
2001-04-26,25.466,25.884,25.361,25.653,1467749,0
2001-04-27,25.524,25.98,25.425,25.842,912788,0
2001-04-30,25.877,25.877,24.763,24.909,2622283,0
2001-05-01,24.986,25.012,24.371,24.653,3308273,0
2001-05-02,24.577,25.458,24.559,24.832,3897333,0
2001-05-03,24.703,24.867,24.541,24.695,1484566,0
2001-05-04,24.559,24.849,24.406,24.849,841315,0
2001-05-07,24.952,25.361,24.618,25.277,1274818,0
2001-05-08,25.615,25.628,24.618,25.379,3434867,0
2001-05-09,25.442,25.442,24.832,25.105,1107117,0
2001-05-10,25.055,25.055,24.739,24.739,1177653,0
2001-05-11,24.739,24.739,24.618,24.662,530668,0
2001-05-14,24.703,24.739,24.601,24.739,796940,0
2001-05-15,24.739,24.739,24.414,24.541,515253,0
2001-05-16,24.541,24.832,24.481,24.739,891534,0
2001-05-17,24.849,24.867,24.559,24.618,820293,0
2001-05-18,24.618,24.634,24.343,24.343,962537,0
2001-05-21,24.414,24.516,24.361,24.421,1043586,0
2001-05-22,24.438,24.438,24.147,24.251,1087498,0
2001-05-23,24.662,24.935,24.618,24.669,1710895,0
2001-05-24,24.584,25.151,24.577,24.97,1275755,0
2001-05-25,25.063,25.063,24.662,24.763,518055,0
2001-05-29,24.678,25.105,24.454,25.063,966044,0
2001-05-30,25.174,25.696,25.174,25.242,1676561,0
2001-05-31,25.242,25.397,25.078,25.123,581588,0
2001-06-01,25.226,25.379,25.047,25.234,560330,0
2001-06-04,25.337,25.484,25.105,25.371,504279,0
2001-06-05,25.425,25.442,25.216,25.287,1339283,0
2001-06-06,25.234,25.397,25.088,25.2,892933,0
2001-06-07,25.269,25.379,25.105,25.269,313453,0
2001-06-08,25.371,25.551,25.142,25.26,933344,0
2001-06-11,25.337,25.551,25.304,25.304,838047,0
2001-06-12,25.321,25.415,25.158,25.26,1304951,0
2001-06-13,25.304,25.458,24.943,25.209,1178820,0
2001-06-14,25.2,25.2,24.814,24.841,1009951,0
2001-06-15,24.841,25.158,24.814,24.885,990095,0
2001-06-18,24.909,24.909,24.634,24.789,708419,0
2001-06-19,24.695,24.96,24.559,24.909,915824,0
2001-06-20,24.867,25.532,24.867,25.063,1241183,0
2001-06-21,25.063,25.67,24.986,25.491,746721,0
2001-06-22,25.524,25.524,25.242,25.277,397766,0
2001-06-25,25.277,25.442,25.216,25.26,789463,0
2001-06-26,25.26,25.653,25.2,25.507,1253329,0
2001-06-27,25.484,25.484,25.105,25.337,430000,0
2001-06-28,25.379,25.397,25.26,25.352,975151,0
2001-06-29,25.352,25.643,25.321,25.569,981225,0
2001-07-02,25.442,25.587,25.337,25.532,871211,0
2001-07-03,25.532,25.615,25.277,25.596,652591,0
2001-07-05,25.551,25.688,25.397,25.578,564302,0
2001-07-06,25.615,25.688,25.352,25.415,504042,0
2001-07-09,25.415,25.615,25.26,25.388,552391,0
2001-07-10,25.388,25.67,25.321,25.606,548186,0
2001-07-11,25.643,25.86,25.628,25.79,1101278,0
2001-07-12,25.79,25.842,25.484,25.815,565937,0
2001-07-13,25.731,25.962,25.67,25.86,613817,0
2001-07-16,25.962,26.203,25.884,26.082,572478,0
2001-07-17,26.161,26.64,26.152,26.56,728032,0
2001-07-18,26.56,26.931,26.56,26.648,959268,0
2001-07-19,26.767,27.23,26.681,26.777,664737,0
2001-07-20,26.152,26.604,25.722,25.945,2179200,0
2001-07-23,25.998,26.098,25.2,25.352,1302145,0
2001-07-24,25.105,25.174,24.926,24.952,1361708,0
2001-07-25,24.867,25.183,24.859,25.158,1220166,0
2001-07-26,25.003,25.174,24.97,25.166,814923,0
2001-07-27,25.166,25.166,24.867,24.996,683190,0
2001-07-30,24.986,25.012,24.462,24.662,1260571,0
2001-07-31,24.781,25.047,24.662,25.012,766107,0
2001-08-01,24.97,24.97,24.695,24.814,905782,0
2001-08-02,24.875,25.03,24.763,25.012,616156,0
2001-08-03,24.926,24.926,24.584,24.739,693465,0
2001-08-06,24.634,24.739,24.532,24.541,1005048,0
2001-08-07,24.55,24.618,24.421,24.516,671277,0
2001-08-08,24.471,24.507,24.326,24.406,666370,0
2001-08-09,24.406,24.55,24.343,24.445,606114,0
2001-08-10,24.445,24.703,24.406,24.643,553557,0
2001-08-13,24.747,24.867,24.687,24.713,636477,0
2001-08-14,24.739,24.96,24.662,24.789,514086,0
2001-08-15,24.867,25.012,24.781,24.986,604245,0
2001-08-16,24.909,25.063,24.662,24.97,683424,0
2001-08-17,24.885,25.226,24.885,24.978,715185,0
2001-08-20,25.047,25.277,24.97,25.151,484888,0
2001-08-21,25.174,26.125,25.158,26.022,1054096,0
2001-08-22,26.022,26.45,25.842,26.373,1365912,0
2001-08-23,26.297,26.587,26.27,26.442,1298176,0
2001-08-24,26.423,26.715,26.27,26.666,1363576,0
2001-08-27,26.666,27.471,26.666,27.143,1806191,0
2001-08-28,27.068,27.068,26.56,26.759,1149159,0
2001-08-29,26.759,26.811,26.56,26.648,778953,0
2001-08-30,26.835,27.298,26.759,26.852,1321532,0
2001-08-31,26.861,27.068,26.666,26.852,780588,0
2001-09-04,26.759,27.356,26.587,27.086,1517498,0
2001-09-05,27.086,27.479,26.914,27.479,1123937,0
2001-09-06,27.42,27.589,27.169,27.375,1622838,0
2001-09-07,27.412,27.479,27.031,27.113,1135612,0
2001-09-10,27.068,27.667,26.957,27.519,893167,0
2001-09-17,27.479,27.607,26.604,26.63,2711038,0
2001-09-18,26.442,26.82,26.211,26.442,2289911,0
2001-09-19,26.433,26.69,25.615,26.125,1790304,0
2001-09-20,26.022,26.065,25.704,25.815,1707153,0
2001-09-21,25.191,25.507,24.899,25.088,2749112,0
2001-09-24,25.047,25.962,25.047,25.815,1452567,0
2001-09-25,26.065,26.433,25.807,26.314,1357036,0
2001-09-26,26.314,26.604,26.251,26.528,984493,0
2001-09-27,26.852,27.315,26.74,27.04,1352833,0
2001-09-28,27.169,27.42,26.957,27.221,1496710,0
2001-10-01,27.221,27.268,26.648,26.82,823566,0
2001-10-02,26.777,27.031,26.528,26.957,819362,0
2001-10-03,26.914,26.94,26.528,26.734,1258935,0
2001-10-04,26.734,26.793,26.251,26.442,1096374,0
2001-10-05,26.415,26.82,26.297,26.777,973980,0
2001-10-08,26.777,26.877,26.459,26.485,890365,0
2001-10-09,26.485,26.485,26.041,26.297,924234,0
2001-10-10,26.389,26.852,26.314,26.698,767508,0
2001-10-11,26.698,26.698,26.17,26.27,1693842,0
2001-10-12,26.236,26.236,25.321,25.415,2312332,0
2001-10-15,25.458,25.903,25.321,25.352,1494141,0
2001-10-16,25.397,25.524,25.252,25.352,791096,0
2001-10-17,25.295,25.807,25.151,25.507,1941425,0
2001-10-18,25.615,25.98,25.524,25.842,2504561,0
2001-10-19,26.236,26.877,26.065,26.877,3609106,0
2001-10-22,26.852,27.275,26.69,26.957,1795444,0
2001-10-23,27.031,27.058,26.503,26.648,2384272,0
2001-10-24,26.648,26.98,26.56,26.648,1348859,0
2001-10-25,26.56,26.877,26.367,26.877,968378,0
2001-10-26,26.835,27.096,26.604,27.014,1020466,0
2001-10-29,26.914,26.914,26.587,26.707,757232,0
2001-10-30,26.621,26.64,26.236,26.545,1098473,0
2001-10-31,26.56,26.94,26.442,26.535,1449062,0
2001-11-01,26.587,27.04,26.528,26.998,889897,0
2001-11-02,26.896,27.796,26.82,27.375,1142855,0
2001-11-05,27.691,28.085,27.651,27.814,1210589,0
2001-11-06,27.814,28.129,27.651,28.095,1011822,0
2001-11-07,28.095,28.282,27.896,28.025,820996,0
2001-11-08,27.94,28.01,27.365,27.598,1649464,0
2001-11-09,27.356,27.598,27.212,27.546,1159200,0
2001-11-12,27.565,27.751,27.249,27.659,652359,0
2001-11-13,27.607,27.716,27.365,27.659,787827,0
2001-11-14,27.76,27.976,27.479,27.804,628768,0
2001-11-15,27.87,28.059,27.315,27.615,749992,0
2001-11-16,27.708,27.932,27.691,27.778,711220,0
2001-11-19,27.87,27.94,27.565,27.724,1078154,0
2001-11-20,27.691,27.877,27.537,27.598,566173,0
2001-11-21,27.487,27.675,27.23,27.633,578317,0
2001-11-23,27.633,27.814,27.479,27.751,436542,0
2001-11-26,27.724,27.87,27.598,27.814,567573,0
2001-11-27,27.814,27.814,27.356,27.537,603077,0
2001-11-28,27.324,27.471,27.249,27.275,827536,0
2001-11-29,27.356,27.565,27.249,27.402,690663,0
2001-11-30,27.315,27.546,27.29,27.384,636241,0
2001-12-03,27.339,27.633,27.12,27.565,624796,0
2001-12-04,27.565,27.565,27.305,27.443,782690,0
2001-12-05,27.275,27.607,27.24,27.565,1104079,0
2001-12-06,27.504,27.504,27.169,27.169,970946,0
2001-12-07,27.113,27.305,26.98,27.282,890126,0
2001-12-10,27.282,27.356,27.126,27.268,506147,0
2001-12-11,27.268,27.402,27.126,27.169,811653,0
2001-12-12,27.203,27.268,27.113,27.169,598403,0
2001-12-13,27.169,27.495,27.126,27.298,974453,0
2001-12-14,27.305,27.814,27.184,27.667,1499279,0
2001-12-17,27.769,27.847,27.565,27.675,1335317,0
2001-12-18,27.778,27.862,27.643,27.831,793433,0
2001-12-19,27.814,28.172,27.724,28.05,702812,0
2001-12-20,27.94,28.387,27.814,28.309,1012986,0
2001-12-21,28.591,28.591,28.301,28.566,1809458,0
2001-12-24,28.607,28.607,28.361,28.41,387027,0
2001-12-26,28.37,28.704,28.301,28.334,785257,0
2001-12-27,28.317,28.607,28.265,28.462,672446,0
2001-12-28,28.445,28.55,28.273,28.436,568507,0
2001-12-31,28.436,28.607,28.317,28.317,1483399,0
2002-01-02,28.215,28.309,27.572,28.301,2165652,0
2002-01-03,28.24,28.24,28.025,28.129,1110855,0
2002-01-04,28.025,28.025,27.796,27.914,1628445,0
2002-01-07,27.914,28.059,27.724,27.959,1113193,0
2002-01-08,28.025,28.24,27.932,28.179,1670018,0
2002-01-09,28.179,28.395,28.05,28.085,1497176,0
2002-01-10,28.025,28.273,28.025,28.095,1146590,0
2002-01-11,28.112,28.42,28.068,28.24,1247258,0
2002-01-14,28.24,28.821,28.24,28.454,1304713,0
2002-01-15,28.65,28.821,28.541,28.764,1063440,0
2002-01-16,28.777,29.047,28.65,28.704,866540,0
2002-01-17,28.787,28.857,28.361,28.764,900174,0
2002-01-18,28.713,29.071,28.713,28.985,1010889,0
2002-01-22,29.071,29.347,28.966,29.232,995237,0
2002-01-23,29.376,29.637,29.166,29.285,1460740,0
2002-01-24,29.011,29.113,28.694,28.884,2216804,0
2002-01-25,28.462,28.73,28.387,28.616,2850943,0
2002-01-28,28.694,28.966,28.55,28.942,1342557,0
2002-01-29,29.047,29.071,28.796,29.011,1538519,0
2002-01-30,29.029,29.54,29.011,29.157,1947500,0
2002-01-31,29.062,29.448,29.062,29.439,1182328,0
2002-02-01,29.347,29.492,29.157,29.183,1594108,0
2002-02-04,29.096,29.567,29.096,29.32,1572154,0
2002-02-05,29.285,29.439,29.139,29.25,1928811,0
2002-02-06,29.166,29.36,28.875,29.293,2441028,0
2002-02-07,29.404,29.866,29.404,29.522,1934886,0
2002-02-08,29.522,29.53,29.2,29.439,959268,0
2002-02-11,29.224,29.311,28.993,29.071,1811793,0
2002-02-12,29.071,29.25,29.002,29.157,839446,0
2002-02-13,29.157,29.368,29.062,29.259,967676,0
2002-02-14,29.259,29.492,29.183,29.347,928906,0
2002-02-15,29.192,29.902,29.192,29.677,1256602,0
2002-02-19,29.567,29.677,29.386,29.439,812820,0
2002-02-20,29.514,29.831,29.2,29.765,1826276,0
2002-02-21,29.637,29.985,29.637,29.731,1171814,0
2002-02-22,29.712,30.219,29.702,30.099,906482,0
2002-02-25,30.056,30.448,30.056,30.269,1048728,0
2002-02-26,30.228,30.304,30.048,30.132,1039382,0
2002-02-27,30.132,30.132,29.62,29.825,2058680,0
2002-02-28,29.712,29.84,29.522,29.677,1578460,0
2002-03-01,29.594,29.849,29.514,29.849,1016026,0
2002-03-04,29.849,29.866,29.276,29.404,2066854,0
2002-03-05,29.285,29.36,28.985,29.104,1963846,0
2002-03-06,29.011,29.376,28.985,29.166,1898450,0
2002-03-07,29.175,29.2,28.821,29.011,2121508,0
2002-03-08,29.071,29.104,28.925,28.975,1551832,0
2002-03-11,28.916,28.925,28.77,28.804,2348770,0
2002-03-12,28.713,28.975,28.607,28.884,2218907,0
2002-03-13,28.884,28.958,28.796,28.857,1140753,0
2002-03-14,28.755,29.13,28.755,28.933,1538753,0
2002-03-15,28.942,28.966,28.73,28.884,2800261,0
2002-03-18,28.659,28.659,28.147,28.342,2646807,0
2002-03-19,28.282,28.641,28.248,28.309,1712760,0
2002-03-20,28.309,28.566,28.085,28.156,1866916,0
2002-03-21,28.179,28.523,28.147,28.42,1751300,0
2002-03-22,28.583,28.583,28.395,28.42,1199844,0
2002-03-25,28.428,28.487,28.256,28.334,1252396,0
2002-03-26,28.334,29.404,28.206,29.011,2371893,0
2002-03-27,29.216,29.241,28.975,28.975,794135,0
2002-03-28,28.916,29.096,28.787,28.787,1010423,0
2002-04-01,28.796,28.949,28.632,28.83,751858,0
2002-04-02,28.796,29.192,28.694,29.13,1025368,0
2002-04-03,29.062,29.216,28.821,28.875,852059,0
2002-04-04,28.893,29.276,28.893,29.192,803243,0
2002-04-05,29.192,29.404,29.147,29.224,1070913,0
2002-04-08,29.157,29.567,28.985,29.311,1073483,0
2002-04-09,29.285,29.404,29.192,29.338,1034476,0
2002-04-10,29.368,30.14,29.347,29.961,1468682,0
2002-04-11,29.978,30.304,29.978,30.083,1414027,0
2002-04-12,30.157,30.201,30.012,30.115,961837,0
2002-04-15,30.115,30.157,29.765,29.806,1225307,0
2002-04-16,29.765,29.866,29.224,29.36,2003323,0
2002-04-17,28.985,29.062,28.265,28.6,4098201,0
2002-04-18,28.985,28.985,28.095,28.641,3263194,0
2002-04-19,28.395,28.73,28.361,28.65,1392071,0
2002-04-22,28.659,28.821,28.641,28.694,739246,0
2002-04-23,28.713,28.77,28.395,28.607,1047792,0
2002-04-24,28.704,28.73,28.514,28.575,1100812,0
2002-04-25,28.523,28.73,28.378,28.607,1046158,0
2002-04-26,28.641,28.641,28.248,28.37,828237,0
2002-04-29,28.309,28.591,28.059,28.566,1369185,0
2002-04-30,28.607,28.641,28.496,28.566,1296774,0
2002-05-01,28.395,28.583,28.378,28.566,988228,0
2002-05-02,28.566,28.942,28.496,28.942,1207317,0
2002-05-03,28.985,28.985,28.694,28.755,598170,0
2002-05-06,28.704,29.087,28.668,28.737,766340,0
2002-05-07,28.839,29.087,28.6,28.685,866308,0
2002-05-08,28.523,28.737,28.197,28.591,1776527,0
2002-05-09,28.487,28.848,28.487,28.616,532070,0
2002-05-10,28.632,28.755,28.487,28.487,513853,0
2002-05-13,28.496,28.73,28.42,28.694,467375,0
2002-05-14,28.694,28.958,28.583,28.804,882190,0
2002-05-15,28.755,28.942,28.668,28.73,564539,0
2002-05-16,28.821,29.13,28.721,28.985,494234,0
2002-05-17,28.942,28.942,28.624,28.73,917692,0
2002-05-20,28.73,28.73,28.361,28.42,530435,0
2002-05-21,28.454,28.73,28.436,28.487,597004,0
2002-05-22,28.575,28.857,28.55,28.721,838047,0
2002-05-23,28.737,28.737,28.523,28.632,554489,0
2002-05-24,28.668,28.694,28.248,28.248,538610,0
2002-05-28,28.248,28.309,28.018,28.05,508245,0
2002-05-29,28.05,28.42,28.05,28.282,607980,0
2002-05-30,28.273,28.282,27.724,27.847,1524040,0
2002-05-31,28.018,28.248,27.976,28.156,674313,0
2002-06-03,28.156,28.291,27.659,27.751,677116,0
2002-06-04,27.831,27.831,26.924,27.169,2525348,0
2002-06-05,27.221,27.733,27.049,27.683,929369,0
2002-06-06,27.683,27.683,27.268,27.298,1073251,0
2002-06-07,27.443,28.095,27.443,27.847,1917135,0
2002-06-10,27.896,27.967,27.724,27.839,974917,0
2002-06-11,27.87,28.172,27.847,27.886,625266,0
2002-06-12,27.886,28.018,27.615,27.7,1251461,0
2002-06-13,27.659,27.659,27.126,27.324,950395,0
2002-06-14,27.282,27.298,26.914,27.193,1100108,0
2002-06-17,27.282,27.76,27.249,27.667,679688,0
2002-06-18,27.683,27.787,27.471,27.589,547252,0
2002-06-19,27.537,27.831,27.426,27.565,600740,0
2002-06-20,27.565,27.905,27.426,27.724,714025,0
2002-06-21,27.471,27.76,27.356,27.412,1031207,0
2002-06-24,27.42,27.537,27.049,27.324,939180,0
2002-06-25,27.24,27.51,26.835,26.835,688331,0
2002-06-26,26.288,26.914,26.211,26.666,2465320,0
2002-06-27,26.64,26.989,26.621,26.989,1075118,0
2002-06-28,26.924,27.16,26.373,26.373,1457236,0
2002-07-01,26.45,26.826,26.406,26.666,793433,0
2002-07-02,26.621,26.734,26.406,26.406,955296,0
2002-07-03,26.423,26.528,25.998,26.116,677116,0
2002-07-05,26.116,26.511,25.962,26.442,274444,0
2002-07-08,26.339,26.56,26.152,26.236,542813,0
2002-07-09,26.965,27.068,26.545,26.545,2511102,0
2002-07-10,26.793,26.793,25.903,26.073,1620970,0
2002-07-11,25.825,26.852,25.722,26.777,2948575,0
2002-07-12,26.681,26.896,26.022,26.22,1323169,0
2002-07-15,26.116,26.415,25.088,26.373,1499045,0
2002-07-16,26.203,26.27,25.596,25.851,1545761,0
2002-07-17,25.953,26.621,25.903,26.178,1199142,0
2002-07-18,26.243,26.406,25.337,25.415,1156636,0
2002-07-19,25.166,25.321,24.199,24.208,1355866,0
2002-07-22,24.226,24.687,23.822,24.308,1966183,0
2002-07-23,24.986,25.425,24.832,25.242,2747473,0
2002-07-24,25.352,26.56,25.105,26.373,2255576,0
2002-07-25,31.904,33.248,31.33,33.043,22289494,0
2002-07-26,33.165,33.336,32.496,33.214,11395133,0
2002-07-29,33.129,33.54,32.804,33.54,4010615,0
2002-07-30,33.208,33.336,32.822,32.863,4946055,0
2002-07-31,32.863,33.102,32.3,33.102,4094233,0
2002-08-01,32.382,32.708,32.023,32.067,4123429,0
2002-08-02,32.067,32.067,30.852,31.184,6222278,0
2002-08-05,31.184,31.304,30.304,30.536,5194107,0
2002-08-06,30.697,31.579,30.683,30.808,4302813,0
2002-08-07,30.426,30.689,29.952,30.328,6056444,0
2002-08-08,31.159,31.511,31.058,31.262,4762240,0
2002-08-09,31.031,31.23,30.75,31.117,2693285,0
2002-08-12,30.817,31.604,30.817,31.459,2005892,0
2002-08-13,31.245,31.63,31.245,31.432,2076192,0
2002-08-14,31.432,31.904,31.426,31.83,2007526,0
2002-08-15,31.82,31.938,31.529,31.938,2118003,0
2002-08-16,31.709,31.921,31.648,31.648,2821748,0
2002-08-19,31.547,31.75,31.44,31.52,2077830,0
2002-08-20,31.178,31.538,31.083,31.432,3446778,0
2002-08-21,31.459,31.656,31.289,31.656,1791941,0
2002-08-22,31.563,31.846,31.538,31.7,869579,0
2002-08-23,31.683,32.084,31.579,31.793,2961422,0
2002-08-26,32.632,32.84,32.008,32.555,7462765,0
2002-08-27,32.102,32.464,31.784,32.445,2983843,0
2002-08-28,32.436,32.436,31.83,32.318,3066999,0
2002-08-29,32.23,32.445,31.938,32.3,2727852,0
2002-08-30,31.811,32.3,31.811,32.102,3264360,0
2002-09-03,31.83,32.084,31.758,32.041,2771764,0
2002-09-04,32.001,32.001,30.219,30.732,11901043,0
2002-09-05,30.536,31.579,30.311,31.484,6761355,0
2002-09-06,31.384,31.639,31.108,31.295,3644613,0
2002-09-09,31.022,31.426,31.022,31.169,2924049,0
2002-09-10,31.212,31.426,31.049,31.401,2850943,0
2002-09-11,31.295,31.295,30.964,31.178,1919004,0
2002-09-12,30.936,31.049,30.774,30.852,2095114,0
2002-09-13,30.621,31.357,30.604,31.289,3558891,0
2002-09-16,31.23,31.726,31.159,31.709,1624705,0
2002-09-17,31.709,31.709,31.031,31.28,2446869,0
2002-09-18,26.931,27.76,26.698,27.546,23364144,0
2002-09-19,27.113,27.184,26.957,27.006,4467943,0
2002-09-20,27.126,27.249,27.126,27.184,4053593,0
2002-09-23,27.169,27.169,26.931,27.014,3068867,0
2002-09-24,26.957,26.957,26.27,26.389,3113243,0
2002-09-25,26.288,26.587,26.27,26.485,1839121,0
2002-09-26,26.485,27.031,26.406,27.014,1581264,0
2002-09-27,26.914,26.914,26.579,26.621,1692208,0
2002-09-30,26.485,26.485,26.022,26.297,1755739,0
2002-10-01,26.297,26.82,26.211,26.69,1280426,0
2002-10-02,26.69,26.835,26.27,26.698,1370816,0
2002-10-03,26.759,27.049,26.657,26.698,1528243,0
2002-10-04,26.698,26.835,25.945,26.161,1291404,0
2002-10-07,26.251,26.681,26.236,26.468,1265480,0
2002-10-08,26.784,26.896,26.545,26.75,1864349,0
2002-10-09,26.406,27.324,26.406,26.972,3566366,0
2002-10-10,27.04,27.086,26.587,26.604,2006823,0
2002-10-11,26.579,26.64,26.116,26.415,2450606,0
2002-10-14,26.415,26.621,26.415,26.579,1252396,0
2002-10-15,26.698,26.869,26.297,26.852,1588503,0
2002-10-16,26.852,27.356,26.826,27.23,2107024,0
2002-10-17,27.23,27.402,26.065,26.314,3552818,0
2002-10-18,26.27,27.126,26.27,27.068,2315373,0
2002-10-21,27.068,27.086,26.64,26.965,1285797,0
2002-10-22,26.965,27.113,26.896,27.006,1521234,0
2002-10-23,26.972,27.249,26.852,27.249,1575190,0
2002-10-24,27.249,27.624,27.221,27.402,2228485,0
2002-10-25,27.356,27.905,27.249,27.716,1872757,0
2002-10-28,27.716,27.716,27.339,27.339,1442756,0
2002-10-29,27.384,27.724,27.339,27.716,1389501,0
2002-10-30,27.787,27.847,27.537,27.742,1607888,0
2002-10-31,27.528,27.742,27.435,27.572,1197273,0
2002-11-01,27.546,27.675,27.443,27.471,1716033,0
2002-11-04,27.471,27.537,27.169,27.339,1099175,0
2002-11-05,27.384,27.633,27.384,27.443,1002949,0
2002-11-06,27.402,27.471,27.184,27.23,1492744,0
2002-11-07,27.23,27.452,27.151,27.268,903211,0
2002-11-08,27.315,27.528,27.282,27.305,845053,0
2002-11-11,27.298,27.471,27.298,27.356,711917,0
2002-11-12,27.384,27.528,27.169,27.184,1497644,0
2002-11-13,27.169,27.932,27.169,27.659,2227079,0
2002-11-14,27.607,27.615,27.471,27.528,1112724,0
2002-11-15,27.461,27.598,27.324,27.556,1401878,0
2002-11-18,27.607,27.624,27.42,27.624,1335547,0
2002-11-19,27.42,27.905,27.412,27.724,947124,0
2002-11-20,27.796,28.068,27.598,27.967,1170880,0
2002-11-21,27.993,28.025,27.651,27.691,1336249,0
2002-11-22,27.724,27.94,27.565,27.742,646054,0
2002-11-25,27.742,27.742,27.332,27.556,874716,0
2002-11-26,27.537,27.572,26.877,26.931,1684734,0
2002-11-27,26.965,27.365,26.931,27.324,854631,0
2002-11-29,27.324,27.452,27.169,27.426,435371,0
2002-12-02,27.479,27.487,26.896,27.031,865138,0
2002-12-03,26.924,27.193,26.877,27.077,1208017,0
2002-12-04,27.151,27.412,27.077,27.151,656563,0
2002-12-05,27.24,27.24,26.835,26.914,690430,0
2002-12-06,26.914,27.23,26.905,27.221,1139116,0
2002-12-09,27.365,27.742,27.315,27.384,2728786,0
2002-12-10,27.659,27.691,27.435,27.589,1400477,0
2002-12-11,27.598,28.325,27.365,28.179,4776021,0
2002-12-12,28.24,28.557,28.189,28.215,3507041,0
2002-12-13,27.691,28.265,27.598,27.922,3963435,0
2002-12-16,27.855,28.059,27.733,28.059,1407953,0
2002-12-17,28.068,28.265,27.905,28.095,1667685,0
2002-12-18,28.138,28.641,28.112,28.607,1754809,0
2002-12-19,28.607,28.676,28.454,28.55,1228107,0
2002-12-20,28.668,28.916,28.668,28.857,1423601,0
2002-12-23,28.796,28.83,28.668,28.721,924234,0
2002-12-24,28.755,28.958,28.659,28.821,310648,0
2002-12-26,28.83,28.949,28.514,28.541,932408,0
2002-12-27,28.624,28.804,28.479,28.607,628768,0
2002-12-30,28.583,28.764,28.55,28.624,639514,0
2002-12-31,28.624,28.875,28.395,28.73,827302,0
2003-01-02,28.796,29.047,28.616,28.821,889197,0
2003-01-03,28.857,28.909,28.557,28.755,785960,0
2003-01-06,28.83,29.071,28.77,28.857,1229273,0
2003-01-07,28.857,28.857,28.496,28.541,1021164,0
2003-01-08,28.541,28.641,28.112,28.301,1092636,0
2003-01-09,28.325,28.676,28.301,28.641,1377825,0
2003-01-10,28.541,28.746,28.445,28.583,605881,0
2003-01-13,28.668,28.975,28.668,28.884,1081426,0
2003-01-14,28.909,28.916,28.6,28.796,666138,0
2003-01-15,28.83,28.857,28.65,28.713,792967,0
2003-01-16,28.713,29.071,28.713,29.037,1248887,0
2003-01-17,29.047,29.386,29.047,29.104,1014856,0
2003-01-21,29.062,29.207,28.541,28.541,987293,0
2003-01-22,28.55,28.857,28.55,28.591,856265,0
2003-01-23,28.632,28.659,28.428,28.557,703040,0
2003-01-24,28.557,28.557,28.119,28.119,574114,0
2003-01-27,28.002,28.179,27.862,28.05,868175,0
2003-01-28,28.197,28.428,28.068,28.395,708180,0
2003-01-29,28.112,28.119,27.24,27.565,2882941,0
2003-01-30,27.796,27.94,27.332,27.384,1557671,0
2003-01-31,27.305,27.528,27.268,27.479,1310090,0
2003-02-03,27.58,27.7,27.537,27.633,955529,0
2003-02-04,27.519,27.572,27.249,27.298,1634751,0
2003-02-05,27.298,27.624,27.23,27.42,1946333,0
2003-02-06,27.315,27.504,27.315,27.426,1490870,0
2003-02-07,27.452,27.643,27.315,27.452,1435749,0
2003-02-10,27.495,27.667,27.282,27.643,577151,0
2003-02-11,27.724,27.733,27.203,27.23,724996,0
2003-02-12,27.151,27.471,27.014,27.058,801610,0
2003-02-13,27.143,27.479,27.049,27.375,1167376,0
2003-02-14,27.305,27.796,27.305,27.724,1346059,0
2003-02-18,27.778,27.905,27.724,27.839,1044988,0
2003-02-19,27.814,27.896,27.643,27.683,1061574,0
2003-02-20,27.565,27.683,27.412,27.412,1777695,0
2003-02-21,27.598,27.831,27.556,27.769,1227169,0
2003-02-24,27.778,27.814,27.426,27.426,1175084,0
2003-02-25,27.384,27.914,27.268,27.847,993605,0
2003-02-26,27.847,27.855,27.589,27.607,1118561,0
2003-02-27,27.528,28.068,27.479,27.847,1271551,0
2003-02-28,27.896,28.018,27.643,27.659,1567719,0
2003-03-03,27.76,27.94,27.7,27.7,958099,0
2003-03-04,27.7,27.7,26.931,26.931,1680996,0
2003-03-05,26.931,27.169,26.673,27.169,1648529,0
2003-03-06,27.058,27.113,26.869,27.014,1272016,0
2003-03-07,26.914,27.077,26.666,27.006,1515864,0
2003-03-10,26.914,26.965,26.251,26.251,1121365,0
2003-03-11,26.349,26.725,26.288,26.406,1009251,0
2003-03-12,26.178,26.442,25.98,26.243,1453267,0
2003-03-13,26.415,26.777,26.373,26.715,847153,0
2003-03-14,26.82,27.12,26.698,26.811,991968,0
2003-03-17,26.843,27.683,26.843,27.683,768906,0
2003-03-18,27.683,27.742,27.324,27.537,934277,0
2003-03-19,27.537,27.787,27.461,27.787,1191905,0
2003-03-20,27.787,27.993,27.572,27.932,956700,0
2003-03-21,28.189,28.352,28.025,28.282,1497878,0
2003-03-24,28.197,28.206,27.504,27.633,834543,0
2003-03-25,27.528,28.059,27.528,28.042,982156,0
2003-03-26,28.042,28.042,27.716,27.814,984959,0
2003-03-27,27.298,27.324,26.972,27.126,2176631,0
2003-03-28,27.126,27.203,26.861,26.948,1542254,0
2003-03-31,26.843,27.014,26.442,26.826,1183261,0
2003-04-01,26.886,26.972,26.74,26.896,1226005,0
2003-04-02,27.23,27.633,27.12,27.435,1256134,0
2003-04-03,27.435,27.572,27.096,27.151,1362408,0
2003-04-04,27.268,27.504,27.105,27.275,1210589,0
2003-04-07,27.528,27.76,27.086,27.184,1057836,0
2003-04-08,27.268,27.443,26.998,27.24,782460,0
2003-04-09,27.659,27.814,27.096,27.23,912788,0
2003-04-10,27.23,27.384,27.113,27.184,464337,0
2003-04-11,27.315,27.607,27.014,27.086,697437,0
2003-04-14,27.169,27.691,27.169,27.589,635777,0
2003-04-15,27.589,27.742,27.435,27.708,852294,0
2003-04-16,27.615,27.615,26.826,26.924,1182094,0
2003-04-17,26.924,27.691,26.869,27.42,1747565,0
2003-04-21,27.42,27.651,27.113,27.184,1191203,0
2003-04-22,27.184,27.51,26.972,27.51,1359138,0
2003-04-23,27.546,27.572,27.126,27.461,1065308,0
2003-04-24,27.546,27.742,27.495,27.633,846219,0
2003-04-25,27.724,27.76,27.537,27.598,831973,0
2003-04-28,27.659,28.042,27.633,27.94,892001,0
2003-04-29,27.886,28.129,27.751,28.059,701173,0
2003-04-30,27.959,28.179,27.932,27.932,1082126,0
2003-05-01,27.896,28.248,27.615,27.959,1078855,0
2003-05-02,28.002,28.24,27.896,28.095,728970,0
2003-05-05,28.206,28.248,27.932,28.042,952027,0
2003-05-06,28.156,28.387,28.085,28.309,1430141,0
2003-05-07,28.309,28.65,28.256,28.471,1034008,0
2003-05-08,28.471,28.591,28.309,28.403,1070213,0
2003-05-09,28.514,29.079,28.462,28.949,1053163,0
2003-05-12,28.949,29.166,28.949,29.139,1317560,0
2003-05-13,29.139,29.329,28.975,29.259,1026533,0
2003-05-14,29.259,29.32,29.166,29.166,1197508,0
2003-05-15,29.216,29.285,29.011,29.037,1552064,0
2003-05-16,28.958,29.183,28.901,28.916,1028401,0
2003-05-19,28.857,29.096,28.746,28.746,1222033,0
2003-05-20,28.77,29.087,28.713,28.925,945955,0
2003-05-21,28.787,29.037,28.704,28.916,1098944,0
2003-05-22,29.002,29.36,28.942,29.259,788764,0
2003-05-23,29.259,29.508,29.166,29.395,636710,0
2003-05-27,29.311,29.654,29.259,29.611,702108,0
2003-05-28,29.685,29.781,29.522,29.712,791333,0
2003-05-29,29.62,29.702,29.329,29.514,1721173,0
2003-05-30,29.74,30.473,29.721,30.44,3953855,0
2003-06-02,30.571,30.587,30.399,30.416,1455601,0
2003-06-03,30.426,30.627,30.399,30.611,926800,0
2003-06-04,30.683,30.724,30.399,30.587,1029103,0
2003-06-05,30.587,30.611,30.056,30.416,1552300,0
2003-06-06,30.5,30.536,30.192,30.311,1007149,0
2003-06-09,30.399,30.561,30.237,30.32,549351,0
2003-06-10,30.32,30.416,29.994,30.166,553791,0
2003-06-11,30.201,30.611,30.115,30.578,1407254,0
2003-06-12,30.75,30.782,30.183,30.683,1039151,0
2003-06-13,30.756,31.04,30.627,31.04,1525674,0
2003-06-16,31.117,31.178,30.964,31.178,1217126,0
2003-06-17,31.178,31.178,30.571,30.808,849023,0
2003-06-18,30.808,30.954,30.683,30.903,1061338,0
2003-06-19,30.817,30.913,30.432,30.5,911854,0
2003-06-20,30.5,30.645,30.254,30.473,2154441,0
2003-06-23,30.382,30.465,29.936,30.083,944790,0
2003-06-24,30.166,30.286,29.978,30.21,852760,0
2003-06-25,30.21,30.286,29.831,29.884,688093,0
2003-06-26,29.884,29.902,29.567,29.857,751627,0
2003-06-27,29.893,30.192,29.499,29.893,985427,0
2003-06-30,29.866,29.97,29.628,29.825,828938,0
2003-07-01,29.774,30.311,29.514,30.21,1050593,0
2003-07-02,30.166,30.416,30.157,30.373,1101514,0
2003-07-03,30.261,30.483,30.115,30.354,433972,0
2003-07-07,30.407,30.697,30.269,30.311,697671,0
2003-07-08,30.228,30.536,30.048,30.536,939650,0
2003-07-09,30.536,30.536,30.14,30.294,1254735,0
2003-07-10,30.183,30.457,30.14,30.457,620595,0
2003-07-11,30.457,30.544,30.311,30.473,987764,0
2003-07-14,30.571,30.627,30.311,30.354,806045,0
2003-07-15,30.526,30.594,30.382,30.51,1031906,0
2003-07-16,30.526,30.756,30.457,30.742,945491,0
2003-07-17,30.87,31.357,30.844,31.295,2501053,0
2003-07-18,31.357,31.547,31.031,31.511,1130476,0
2003-07-21,31.511,31.511,31.1,31.108,1381565,0
2003-07-22,31.212,31.648,31.074,31.604,1246091,0
2003-07-23,31.683,31.692,31.365,31.468,858835,0
2003-07-24,31.511,31.683,31.365,31.418,1010889,0
2003-07-25,31.418,31.767,31.393,31.726,766573,0
2003-07-28,31.613,31.709,31.393,31.432,926567,0
2003-07-29,31.426,31.665,31.255,31.426,983093,0
2003-07-30,31.484,31.594,31.384,31.401,893870,0
2003-07-31,31.418,31.555,31.169,31.178,899707,0
2003-08-01,31.151,31.169,30.827,30.844,1087032,0
2003-08-04,30.724,30.742,30.44,30.655,938249,0
2003-08-05,30.655,30.87,30.5,30.544,1267581,0
2003-08-06,30.544,30.715,30.473,30.536,1082827,0
2003-08-07,30.544,30.724,30.544,30.697,1126036,0
2003-08-08,30.827,30.964,30.724,30.808,865608,0
2003-08-11,30.827,31.289,30.827,31.289,871916,0
2003-08-12,31.289,31.44,31.1,31.44,625731,0
2003-08-13,31.44,31.572,31.134,31.203,876818,0
2003-08-14,31.212,31.245,30.972,31.134,787128,0
2003-08-15,31.126,31.245,31.022,31.237,264867,0
2003-08-18,31.23,31.271,31.083,31.151,564539,0
2003-08-19,31.178,31.245,30.87,30.997,570142,0
2003-08-20,30.989,31.04,30.75,30.75,522261,0
2003-08-21,30.578,30.611,30.304,30.328,1129773,0
2003-08-22,30.354,30.373,29.799,29.816,1343722,0
2003-08-25,29.884,30.32,29.866,30.32,899474,0
2003-08-26,30.32,30.338,29.884,30.32,931475,0
2003-08-27,30.277,30.311,30.03,30.056,747654,0
2003-08-28,30.065,30.14,29.799,30.083,679219,0
2003-08-29,30.056,30.056,29.831,29.929,635540,0
2003-09-02,29.929,30.354,29.929,30.294,1102910,0
2003-09-03,30.399,30.473,30.237,30.44,1135612,0
2003-09-04,30.407,30.645,30.354,30.552,784327,0
2003-09-05,30.5,30.526,30.328,30.373,711220,0
2003-09-08,30.311,30.382,30.201,30.311,862338,0
2003-09-09,30.269,30.465,30.14,30.407,844118,0
2003-09-10,30.44,30.972,30.44,30.852,1139116,0
2003-09-11,30.964,31.022,30.8,30.894,676414,0
2003-09-12,30.928,31.117,30.808,31.022,648622,0
2003-09-15,31.022,31.117,30.844,31.066,667071,0
2003-09-16,31.022,31.117,30.808,31.058,2473263,0
2003-09-17,31.108,31.108,30.972,31.083,1421968,0
2003-09-18,31.083,31.393,31.083,31.289,889664,0
2003-09-19,31.289,31.289,31.126,31.271,897838,0
2003-09-22,31.169,31.426,31.006,31.33,868175,0
2003-09-23,31.34,31.484,31.237,31.459,665671,0
2003-09-24,31.393,31.604,31.295,31.493,1659041,0
2003-09-25,31.511,31.665,31.449,31.604,1561877,0
2003-09-26,31.555,31.555,31.23,31.432,669175,0
2003-09-29,31.476,31.493,31.058,31.212,720559,0
2003-09-30,31.184,31.313,30.894,31.117,983795,0
2003-10-01,31.117,31.665,31.117,31.665,740882,0
2003-10-02,31.665,31.803,31.555,31.674,606345,0
2003-10-03,31.674,32.18,31.674,31.83,1060636,0
2003-10-06,31.837,32.076,31.837,32.076,454994,0
2003-10-07,32.076,32.195,31.887,32.172,762838,0
2003-10-08,32.164,32.164,31.83,31.93,562200,0
2003-10-09,31.93,32.128,31.709,31.767,962537,0
2003-10-10,31.776,31.811,31.579,31.709,638345,0
2003-10-13,31.75,32.23,31.75,32.22,738313,0
2003-10-14,32.164,32.4,32.164,32.351,601673,0
2003-10-15,32.325,32.391,32.11,32.22,555191,0
2003-10-16,32.22,32.436,32.067,32.436,660999,0
2003-10-17,32.581,32.581,32.067,32.18,818660,0
2003-10-20,32.18,32.472,32.12,32.472,713322,0
2003-10-21,32.359,32.436,32.155,32.368,930775,0
2003-10-22,32.368,32.409,32.067,32.247,684123,0
2003-10-23,32.136,32.464,32.136,32.4,811187,0
2003-10-24,32.4,32.699,32.187,32.699,1002712,0
2003-10-27,32.699,32.863,32.537,32.699,843650,0
2003-10-28,32.699,32.949,32.642,32.769,1054096,0
2003-10-29,32.769,32.769,32.555,32.581,1478258,0
2003-10-30,32.496,32.537,32.187,32.273,1396043,0
2003-10-31,32.368,33.095,32.368,33.011,1324572,0
2003-11-03,33.011,33.282,32.949,33.173,764114,0
2003-11-04,33.173,33.231,32.984,33.223,630734,0
2003-11-05,33.156,33.248,32.949,33.07,604010,0
2003-11-06,33.07,33.129,33.011,33.086,528335,0
2003-11-07,33.111,33.111,32.863,32.941,808150,0
2003-11-10,32.966,33.043,32.814,32.889,550757,0
2003-11-11,32.84,33.095,32.744,33.052,488624,0
2003-11-12,33.052,33.394,32.975,33.354,595837,0
2003-11-13,33.292,33.455,33.156,33.394,502406,0
2003-11-14,33.354,33.428,32.984,33.043,764235,0
2003-11-17,32.966,33.156,32.822,33.137,579015,0
2003-11-18,33.095,33.165,32.975,33.07,648622,0
2003-11-19,33.111,33.292,33.07,33.137,930775,0
2003-11-20,32.984,33.102,32.899,32.966,777552,0
2003-11-21,32.899,33.102,32.814,33.043,640914,0
2003-11-24,33.078,33.464,33.043,33.419,550524,0
2003-11-25,33.419,33.446,33.231,33.369,565006,0
2003-11-26,33.369,33.385,33.137,33.248,614988,0
2003-11-28,33.328,33.345,33.223,33.266,291027,0
2003-12-01,33.137,33.183,33.035,33.183,659363,0
2003-12-02,33.183,33.482,33.111,33.446,755829,0
2003-12-03,33.385,33.677,33.354,33.618,896440,0
2003-12-04,33.627,33.652,33.248,33.328,689962,0
2003-12-05,33.328,33.385,33.156,33.275,558464,0
2003-12-08,33.231,33.328,33.165,33.319,511049,0
2003-12-09,33.223,33.223,32.949,32.993,949224,0
2003-12-10,32.966,33.035,32.581,32.651,822159,0
2003-12-11,32.669,33.035,32.669,32.915,627599,0
2003-12-12,32.984,33.027,32.822,32.889,495633,0
2003-12-15,32.993,33.292,32.88,33.146,813756,0
2003-12-16,33.165,33.165,32.889,33.052,822396,0
2003-12-17,32.984,32.984,32.863,32.957,573880,0
2003-12-18,33.07,33.07,32.832,32.88,766803,0
2003-12-19,32.924,32.924,32.496,32.555,1175786,0
2003-12-22,32.562,32.769,32.496,32.717,700241,0
2003-12-23,32.717,33.027,32.708,33.002,653293,0
2003-12-24,32.957,32.984,32.769,32.822,291960,0
2003-12-26,32.863,32.924,32.804,32.84,126129,0
2003-12-29,32.889,33.043,32.822,33.035,550287,0
2003-12-30,32.966,33.052,32.88,33.002,383521,0
2003-12-31,33.043,33.07,32.795,32.957,518757,0
2004-01-02,32.957,33.086,32.651,32.769,482089,0
2004-01-05,32.795,33.043,32.717,32.924,733871,0
2004-01-06,32.924,33.07,32.778,33.043,533938,0
2004-01-07,32.984,32.984,32.84,32.924,635073,0
2004-01-08,32.863,32.915,32.436,32.581,752560,0
2004-01-09,32.523,32.523,31.992,32.041,901810,0
2004-01-12,32.041,32.342,32.023,32.333,814223,0
2004-01-13,32.523,32.863,32.454,32.684,980761,0
2004-01-14,32.677,33.043,32.66,32.787,657731,0
2004-01-15,32.795,32.795,32.391,32.488,787362,0
2004-01-16,32.472,32.537,32.22,32.282,846453,0
2004-01-20,32.18,32.318,32.067,32.11,707715,0
2004-01-21,32.067,32.187,32.033,32.18,753962,0
2004-01-22,32.12,32.128,31.921,32.102,816089,0
2004-01-23,32.128,32.309,32.041,32.093,901343,0
2004-01-26,32.195,32.309,32.067,32.255,821698,0
2004-01-27,32.255,32.391,32.212,32.255,800205,0
2004-01-28,32.255,32.625,32.093,32.093,1392538,0
2004-01-29,31.938,32.318,31.921,32.282,1524269,0
2004-01-30,32.18,32.368,32.067,32.333,2016165,0
2004-02-02,32.333,32.899,32.247,32.769,1848464,0
2004-02-03,32.822,33.336,32.632,33.282,1490172,0
2004-02-04,33.223,33.319,33.111,33.173,1049194,0
2004-02-05,33.129,33.514,33.129,33.499,956932,0
2004-02-06,33.41,33.565,33.394,33.455,1123001,0
2004-02-09,33.292,33.464,33.266,33.437,651892,0
2004-02-10,33.464,33.59,33.41,33.558,868878,0
2004-02-11,33.609,34.244,33.531,34.175,1361474,0
2004-02-12,34.088,34.166,33.967,34.012,614752,0
2004-02-13,33.967,33.986,33.694,33.781,1077452,0
2004-02-17,33.883,34.207,33.66,34.105,976784,0
2004-02-18,34.105,34.398,34.079,34.244,994535,0
2004-02-19,34.336,34.483,34.184,34.321,1168078,0
2004-02-20,34.636,35.911,34.628,35.845,4015284,0
2004-02-23,35.709,35.955,35.464,35.836,1785168,0
2004-02-24,35.733,35.817,35.545,35.709,1742192,0
2004-02-25,35.683,35.929,35.603,35.683,1091467,0
2004-02-26,35.417,35.664,35.407,35.562,1014390,0
2004-02-27,35.536,35.691,35.417,35.492,1171347,0
2004-03-01,35.766,36.025,35.612,35.946,715658,0
2004-03-02,35.965,35.965,35.456,35.464,1279026,0
2004-03-03,35.253,35.691,35.193,35.511,1034945,0
2004-03-04,35.03,35.193,34.851,35.065,1409356,0
2004-03-05,35.116,36.17,35.116,36.101,1531282,0
2004-03-08,35.989,36.006,35.733,35.733,763072,0
2004-03-09,35.62,35.989,35.62,35.965,748824,0
2004-03-10,36.065,37.591,36.065,36.589,2978706,0
2004-03-11,36.58,36.606,35.989,35.989,1464945,0
2004-03-12,36.015,36.382,36.006,36.382,975151,0
2004-03-15,36.373,36.382,35.938,36.058,897606,0
2004-03-16,36.101,36.119,34.851,35.33,1509088,0
2004-03-17,35.435,35.955,35.365,35.845,673612,0
2004-03-18,35.92,36.152,35.757,35.965,808150,0
2004-03-19,35.862,36.006,35.683,35.748,799508,0
2004-03-22,35.683,35.741,35.158,35.311,753026,0
2004-03-23,35.33,35.691,35.124,35.294,927036,0
2004-03-24,35.339,35.399,34.893,35.15,892933,0
2004-03-25,35.21,35.244,35.004,35.15,733638,0
2004-03-26,35.175,35.279,34.944,35.03,641847,0
2004-03-29,35.124,35.545,35.074,35.435,531603,0
2004-03-30,35.464,35.554,35.339,35.449,334004,0
2004-03-31,35.391,35.587,35.15,35.464,661932,0
2004-04-01,35.536,35.587,35.279,35.33,749992,0
2004-04-02,35.435,35.449,35.124,35.253,742515,0
2004-04-05,35.417,35.449,35.116,35.449,773814,0
2004-04-06,35.483,35.982,35.435,35.973,1275985,0
2004-04-07,35.793,35.862,35.562,35.709,692763,0
2004-04-08,35.808,35.982,35.579,35.709,607514,0
2004-04-12,35.7,35.929,35.52,35.529,501007,0
2004-04-13,35.554,35.554,34.902,35.022,778486,0
2004-04-14,34.721,35.664,34.721,35.664,1151030,0
2004-04-15,35.664,36.382,35.464,36.127,1593171,0
2004-04-16,36.349,36.922,36.22,36.905,1114593,0
2004-04-19,36.803,36.821,36.417,36.427,742985,0
2004-04-20,36.461,36.537,36.17,36.195,687860,0
2004-04-21,36.136,36.349,36.065,36.246,851359,0
2004-04-22,36.434,37.351,36.006,37.255,1687303,0
2004-04-23,37.255,37.591,37.085,37.489,867944,0
2004-04-26,38.491,38.644,37.984,38.574,2494283,0
2004-04-27,38.32,38.558,38.184,38.232,1394407,0
2004-04-28,38.24,38.24,37.95,37.967,1174853,0
2004-04-29,38.038,38.165,37.89,38.061,1011822,0
2004-04-30,38.002,38.209,37.795,38.061,1094272,0
2004-05-03,38.038,38.598,38.038,38.5,898073,0
2004-05-04,38.445,38.635,38.328,38.445,1415429,0
2004-05-05,38.445,38.635,38.24,38.574,1024435,0
2004-05-06,38.574,38.698,38.364,38.481,1235348,0
2004-05-07,38.393,38.617,38.202,38.202,1820670,0
2004-05-10,38.202,38.558,38.061,38.209,1383898,0
2004-05-11,38.103,38.209,37.933,38.029,1051526,0
2004-05-12,38.02,38.103,37.781,37.95,1343021,0
2004-05-13,37.907,38.147,37.813,38.147,1152899,0
2004-05-14,38.061,38.156,37.89,37.898,1711126,0
2004-05-17,37.847,38.192,37.53,38.053,1079088,0
2004-05-18,38.147,38.574,38.002,38.265,1080025,0
2004-05-19,38.24,38.411,37.907,37.933,942216,0
2004-05-20,37.933,37.976,37.735,37.847,1137247,0
2004-05-21,37.847,38.103,37.763,37.847,946887,0
2004-05-24,37.95,37.976,37.582,37.634,868411,0
2004-05-25,37.547,37.847,37.264,37.693,1200075,0
2004-05-26,37.582,37.993,37.505,37.873,881022,0
2004-05-27,37.907,38.215,37.781,37.967,1274121,0
2004-05-28,37.89,38.121,37.771,37.993,766803,0
2004-06-01,37.933,38.103,37.719,37.813,932641,0
2004-06-02,38.061,38.393,37.984,38.373,1015793,0
2004-06-03,38.301,38.625,38.274,38.31,663572,0
2004-06-04,38.402,38.558,38.129,38.209,571077,0
2004-06-07,38.147,38.491,38.147,38.445,756530,0
2004-06-08,38.598,39.516,38.543,39.483,1930683,0
2004-06-09,39.388,39.706,39.304,39.336,736443,0
2004-06-10,39.304,39.388,39.107,39.174,720093,0
2004-06-14,39.107,39.346,39.089,39.288,580422,0
2004-06-15,39.388,39.706,39.26,39.407,853460,0
2004-06-16,39.516,39.569,38.852,39.167,778838,0
2004-06-17,39.174,39.174,38.834,38.916,834077,0
2004-06-18,38.788,38.951,38.617,38.698,897138,0
2004-06-21,38.625,38.834,38.625,38.663,840501,0
2004-06-22,38.875,39.062,38.574,38.892,894338,0
2004-06-23,39.005,39.432,38.663,39.346,791449,0
2004-06-24,39.26,39.379,38.899,38.899,859652,0
2004-06-25,39.115,39.26,38.464,38.536,1025136,0
2004-06-28,38.508,39.021,38.364,38.729,634839,0
2004-06-29,38.729,39.354,38.574,39.328,1029921,0
2004-06-30,39.183,39.818,39.133,39.619,772532,0
2004-07-01,39.663,39.799,39.388,39.681,718928,0
2004-07-02,39.56,39.673,38.769,38.969,614286,0
2004-07-06,38.96,39.501,38.868,39.466,508946,0
2004-07-07,39.304,39.55,38.96,39.442,636477,0
2004-07-08,39.508,39.91,39.363,39.457,643130,0
2004-07-09,39.689,39.714,39.388,39.628,407929,0
2004-07-12,39.765,39.945,39.397,39.878,387842,0
2004-07-13,39.818,39.928,39.457,39.593,526233,0
2004-07-14,39.654,40.314,39.55,39.981,635658,0
2004-07-15,39.893,40.032,39.619,39.861,551222,0
2004-07-16,40.072,40.072,39.654,39.765,449973,0
2004-07-19,40.202,40.357,39.971,40.161,834893,0
2004-07-20,40.399,40.408,39.765,39.791,779653,0
2004-07-21,40.116,40.245,39.601,39.601,530085,0
2004-07-22,39.731,40.202,39.492,39.818,997807,0
2004-07-23,39.87,39.981,39.319,39.423,1176370,0
2004-07-26,39.56,39.569,38.558,38.617,1423021,0
2004-07-27,38.834,39.354,38.729,39.174,1111553,0
2004-07-28,39.046,40.624,38.979,40.606,1946333,0
2004-07-29,40.631,41.033,40.408,40.886,1316748,0
2004-07-30,40.886,41.479,40.802,41.479,1651566,0
2004-08-02,41.188,41.352,41.016,41.221,1199727,0
2004-08-03,41.101,41.118,40.641,40.826,718693,0
2004-08-04,40.545,40.802,40.399,40.616,747074,0
2004-08-05,40.442,40.487,39.928,39.928,776149,0
2004-08-06,39.928,40.177,39.772,39.953,696269,0
2004-08-09,39.928,39.962,39.697,39.731,714956,0
2004-08-10,39.945,40.451,39.722,40.451,571891,0
2004-08-11,40.245,40.861,40.032,40.788,691364,0
2004-08-12,40.826,40.826,40.442,40.528,680386,0
2004-08-13,40.459,40.913,40.142,40.852,743917,0
2004-08-16,40.861,41.392,40.606,41.272,1172750,0
2004-08-17,41.398,41.479,40.932,41.093,906014,0
2004-08-18,41.085,41.144,40.802,41.033,902395,0
2004-08-19,40.973,40.98,40.616,40.802,424982,0
2004-08-20,40.672,41.058,40.588,40.948,552391,0
2004-08-23,41.152,41.152,40.817,40.817,792381,0
2004-08-24,41.058,41.213,40.948,41.085,627717,0
2004-08-25,41.23,41.632,40.98,41.571,699656,0
2004-08-26,41.684,41.693,41.352,41.579,467254,0
2004-08-27,41.659,41.659,41.369,41.442,335519,0
2004-08-30,41.23,41.359,40.973,41.016,560096,0
2004-08-31,41.085,41.496,41.041,41.343,449973,0
2004-09-01,41.352,41.941,41.238,41.854,554377,0
2004-09-02,41.957,42.368,41.837,42.335,592914,0
2004-09-03,42.386,42.76,42.298,42.607,554377,0
2004-09-07,42.463,42.702,42.016,42.291,884640,0
2004-09-08,41.7,41.744,41.041,41.324,1455601,0
2004-09-09,41.442,41.623,41.118,41.522,588828,0
2004-09-10,41.522,41.522,40.796,41.058,1057483,0
2004-09-13,41.23,41.442,40.948,41.316,650490,0
2004-09-14,41.334,41.392,40.98,41.369,614639,0
2004-09-15,41.488,41.514,41.058,41.247,787710,0
2004-09-16,41.254,41.254,40.39,40.487,1917135,0
2004-09-17,40.588,41.352,40.509,41.254,1923321,0
2004-09-20,41.254,41.281,40.732,40.895,928551,0
2004-09-21,40.769,40.932,40.279,40.442,903446,0
2004-09-22,40.331,40.331,39.663,39.772,912089,0
2004-09-23,39.689,39.937,39.578,39.646,581465,0
2004-09-24,39.56,39.731,39.225,39.526,1143669,0
2004-09-27,39.516,39.884,39.423,39.884,861638,0
2004-09-28,39.901,40.296,39.601,39.628,713554,0
2004-09-29,39.689,39.901,39.279,39.884,772645,0
2004-09-30,39.731,40.34,39.714,39.999,1229392,0
2004-10-01,40.161,40.732,40.072,40.509,564070,0
2004-10-04,40.94,40.94,40.616,40.707,589646,0
2004-10-05,40.707,41.118,40.279,40.357,714025,0
2004-10-06,40.518,40.641,40.296,40.606,303054,0
2004-10-07,40.75,40.802,40.126,40.161,486056,0
2004-10-08,40.194,40.365,39.731,39.772,415986,0
2004-10-11,39.861,39.884,39.689,39.697,334004,0
2004-10-12,39.748,39.809,39.372,39.619,634491,0
2004-10-13,39.474,40.042,39.474,39.543,586257,0
2004-10-14,39.689,39.937,39.569,39.569,345101,0
2004-10-15,39.569,40.202,39.569,39.901,540242,0
2004-10-18,39.818,39.953,39.697,39.91,615690,0
2004-10-19,39.827,40.433,39.731,40.081,648504,0
2004-10-20,40.253,40.641,40.126,40.552,822048,0
2004-10-21,41.514,42.565,41.188,42.07,1753170,0
2004-10-22,42.145,42.259,41.392,41.506,705612,0
2004-10-25,41.506,41.948,41.469,41.803,622347,0
2004-10-26,41.803,42.298,41.398,42.284,658197,0
2004-10-27,42.129,42.556,41.753,42.488,545033,0
2004-10-28,42.488,43.32,42.395,43.2,724996,0
2004-10-29,43.159,43.456,42.695,43.404,917927,0
2004-11-01,43.404,43.552,43.037,43.266,524478,0
2004-11-02,43.051,44.03,43.051,43.411,559047,0
2004-11-03,43.756,44.201,43.543,44.149,523662,0
2004-11-04,44.201,44.723,43.895,44.629,665321,0
2004-11-05,44.74,44.912,44.467,44.698,458143,0
2004-11-08,44.698,44.989,44.252,44.252,683190,0
2004-11-09,44.261,44.552,43.618,43.772,1187581,0
2004-11-10,44.099,44.185,43.552,43.833,730836,0
2004-11-11,44.099,44.329,43.859,44.089,622460,0
2004-11-12,43.97,44.467,43.945,44.467,382819,0
2004-11-15,44.526,44.826,44.235,44.483,398584,0
2004-11-16,44.493,44.819,44.389,44.56,456044,0
2004-11-17,44.595,44.903,44.261,44.441,673031,0
2004-11-18,44.613,45.152,44.185,44.398,910802,0
2004-11-19,44.467,44.672,44.039,44.261,559746,0
2004-11-22,44.185,44.81,44.106,44.758,649674,0
2004-11-23,44.931,45.04,44.475,45.006,844004,0
2004-11-24,45.084,45.152,44.647,44.689,416803,0
2004-11-26,44.868,44.885,44.475,44.475,179381,0
2004-11-29,44.475,44.98,44.423,44.876,540829,0
2004-11-30,44.483,45.04,44.304,44.356,942453,0
2004-12-01,44.783,45.676,44.56,45.676,865725,0
2004-12-02,45.513,46.007,45.496,45.888,627018,0
2004-12-03,45.888,46.942,45.888,46.771,1153247,0
2004-12-06,46.837,46.951,46.52,46.71,736093,0
2004-12-07,46.798,46.882,46.429,46.565,909518,0
2004-12-08,46.626,46.968,46.35,46.798,853342,0
2004-12-09,46.665,47.276,46.282,47.044,754547,0
2004-12-10,47.044,47.489,46.906,47.457,528214,0
2004-12-13,47.457,48.285,47.32,47.891,670577,0
2004-12-14,47.891,48.525,47.669,48.381,458143,0
2004-12-15,48.51,48.595,47.959,48.447,659015,0
2004-12-16,48.337,48.388,47.867,48.131,690313,0
2004-12-17,46.923,47.78,46.674,46.968,1672938,0
2004-12-20,46.025,47.18,45.992,47.166,1073251,0
2004-12-21,47.157,47.524,46.471,47.026,1117277,0
2004-12-22,47.18,47.395,46.863,47.051,636827,0
2004-12-23,47.06,47.204,46.71,46.779,394499,0
2004-12-27,46.837,47.166,46.504,46.873,409096,0
2004-12-28,46.82,47.696,46.82,47.669,745791,0
2004-12-29,47.609,47.669,47.311,47.6,392512,0
2004-12-30,47.506,47.696,47.276,47.344,451255,0
2004-12-31,47.344,47.899,47.195,47.558,455342,0
2005-01-03,47.344,47.457,46.471,46.546,876933,0
2005-01-04,46.471,47.087,46.461,47.044,846219,0
2005-01-05,47.044,47.044,45.904,45.904,908932,0
2005-01-06,45.912,45.912,45.513,45.82,910571,0
2005-01-07,46.033,46.29,45.649,46.248,488157,0
2005-01-10,46.154,46.657,46.101,46.393,504861,0
2005-01-11,46.393,47.044,46.205,46.798,651074,0
2005-01-12,46.71,46.923,46.374,46.846,716823,0
2005-01-13,46.71,46.977,46.366,46.438,454527,0
2005-01-14,46.65,47.095,46.6,46.96,597936,0
2005-01-18,46.96,47.814,46.511,47.789,781873,0
2005-01-19,47.805,48.293,47.754,47.934,963472,0
2005-01-20,47.867,48.25,47.832,48.123,737962,0
2005-01-21,48.123,48.131,47.745,47.867,535459,0
2005-01-24,47.867,47.986,47.223,47.35,986947,0
2005-01-25,47.619,48.534,47.574,48.14,1024085,0
2005-01-26,48.381,49.432,48.293,48.688,1401062,0
2005-01-27,48.799,49.826,48.763,49.826,1463425,0
2005-01-28,48.808,49.999,48.808,49.631,1302145,0
2005-01-31,49.749,50.091,49.561,50.082,1022563,0
2005-02-01,50.05,50.727,49.92,50.727,1548444,0
2005-02-02,50.701,51.195,50.521,51.095,966742,0
2005-02-03,50.948,51.332,50.727,51.257,1111090,0
2005-02-04,51.293,51.592,51.24,51.592,1478491,0
2005-02-07,51.42,52.063,51.42,51.814,974801,0
2005-02-08,51.814,52.251,51.814,52.096,1135612,0
2005-02-09,51.934,52.388,51.574,51.634,1038097,0
2005-02-10,51.675,52.455,51.675,52.233,864442,0
2005-02-11,52.102,52.883,52.102,52.437,1430490,0
2005-02-14,52.274,53.037,52.274,52.831,1233012,0
2005-02-15,52.84,53.423,52.84,53.365,1097541,0
2005-02-16,53.365,53.585,52.978,53.012,1015908,0
2005-02-17,52.963,53.218,52.687,52.687,1006095,0
2005-02-18,52.772,53.108,52.728,52.755,651543,0
2005-02-22,52.876,53.338,52.849,52.971,1517383,0
2005-02-23,53.098,53.132,52.517,52.558,1416596,0
2005-02-24,52.568,53.319,52.508,53.209,1230443,0
2005-02-25,53.09,53.885,53.081,53.62,1105132,0
2005-02-28,53.431,54.135,53.431,53.947,1285681,0
2005-03-01,53.947,54.69,53.947,54.645,1122065,0
2005-03-02,54.554,55.026,54.183,54.4,962305,0
2005-03-03,54.613,54.989,54.435,54.817,825548,0
2005-03-04,55.272,55.418,54.936,55.161,748707,0
2005-03-07,54.971,55.18,54.645,55.017,1010423,0
2005-03-08,55.017,55.036,54.526,54.572,1199142,0
2005-03-09,54.461,54.871,54.15,54.451,1033778,0
2005-03-10,54.645,54.864,54.125,54.461,872028,0
2005-03-11,54.63,54.638,53.108,53.5,2169624,0
2005-03-14,53.5,53.585,53.294,53.406,1128023,0
2005-03-15,53.5,53.518,53.003,53.254,1500212,0
2005-03-16,53.254,53.355,52.978,53.003,1045688,0
2005-03-17,53.072,53.792,52.963,53.448,830805,0
2005-03-18,53.431,53.912,52.9,52.9,3601638,0
2005-03-21,52.9,52.9,52.019,52.455,1422670,0
2005-03-22,52.508,52.746,52.455,52.499,1124518,0
2005-03-23,52.499,52.541,51.737,51.737,1122302,0
2005-03-24,51.78,51.958,50.975,51.472,1550196,0
2005-03-28,50.597,52.063,50.597,51.511,919793,0
2005-03-29,51.511,51.788,50.948,51.068,1186064,0
2005-03-30,51.276,52.225,51.131,52.111,837461,0
2005-03-31,52.225,52.362,51.718,51.771,815508,0
2005-04-01,51.976,52.027,51.025,51.465,983558,0
2005-04-04,51.465,51.546,50.863,51.257,1274586,0
2005-04-05,51.393,51.718,51.104,51.529,916757,0
2005-04-06,51.529,51.78,51.311,51.439,696503,0
2005-04-07,51.439,52.12,51.195,51.994,866308,0
2005-04-08,52.139,52.165,51.684,51.71,589879,0
2005-04-11,51.737,52.13,51.718,51.847,541178,0
2005-04-12,51.847,52.6,51.472,52.388,637177,0
2005-04-13,52.437,52.712,52.243,52.704,1221566,0
2005-04-14,52.876,53.68,52.72,53.346,1262088,0
2005-04-15,53.303,53.544,52.463,52.463,1279958,0
2005-04-18,52.404,52.591,51.675,52.233,748591,0
2005-04-19,52.148,53.201,52.139,52.994,980521,0
2005-04-20,52.619,52.696,51.077,51.293,867944,0
2005-04-21,51.374,52.182,51.374,52.08,817840,0
2005-04-22,52.165,55.615,52.165,54.11,2631391,0
2005-04-25,53.697,55.017,53.62,54.59,1221683,0
2005-04-26,54.373,54.8,54.237,54.237,864554,0
2005-04-27,54.075,54.554,53.8,54.468,766803,0
2005-04-28,54.03,54.59,54.03,54.427,1108636,0
2005-04-29,54.159,54.8,54.135,54.717,963590,0
2005-05-02,54.545,54.89,54.159,54.554,1044988,0
2005-05-03,54.536,55.125,54.536,54.871,737728,0
2005-05-04,54.971,55.384,54.645,55.199,651656,0
2005-05-05,54.989,55.556,54.928,55.359,895855,0
2005-05-06,55.641,55.719,55.264,55.359,574699,0
2005-05-09,55.189,56.043,55.125,56.043,621994,0
2005-05-10,55.959,56.241,55.666,56,687396,0
2005-05-11,56.128,56.515,55.853,56.428,547953,0
2005-05-12,55.754,57.688,55.754,56.833,1049541,0
2005-05-13,56.77,56.891,56.241,56.726,772180,0
2005-05-16,56.525,57.31,56.525,57.072,746952,0
2005-05-17,56.016,56.016,54.817,55.556,1908961,0
2005-05-18,55.575,56.3,55.247,55.745,1233246,0
2005-05-19,55.788,55.95,55.305,55.796,931353,0
2005-05-20,55.917,55.967,55.468,55.633,1128139,0
2005-05-23,55.272,55.827,54.999,55.537,669175,0
2005-05-24,55.444,55.7,55.045,55.23,812471,0
2005-05-25,55.017,55.272,54.845,55.092,718576,0
2005-05-26,55.143,55.7,55.143,55.393,838630,0
2005-05-27,55.315,55.556,55.017,55.281,642085,0
2005-05-31,55.462,55.462,54.8,54.98,824501,0
2005-06-01,54.89,55.812,54.89,55.503,712154,0
2005-06-02,55.495,55.633,55.084,55.521,567222,0
2005-06-03,55.521,55.657,55.118,55.281,607277,0
2005-06-06,55.418,55.641,55.189,55.521,536856,0
2005-06-07,55.528,55.641,55.272,55.393,807679,0
2005-06-08,55.657,55.657,54.88,55.215,547369,0
2005-06-09,55.06,55.222,54.545,54.791,767508,0
2005-06-10,54.845,55.036,54.427,54.808,564185,0
2005-06-13,54.63,55.222,54.4,54.791,458615,0
2005-06-14,54.791,55.238,54.726,55.075,830338,0
2005-06-15,55.161,55.375,54.752,55.272,945839,0
2005-06-16,55.444,55.503,54.971,55.403,422759,0
2005-06-17,55.607,55.673,55.315,55.641,1051646,0
2005-06-20,55.575,55.844,55.23,55.82,356192,0
2005-06-21,55.788,55.853,55.206,55.305,454642,0
2005-06-22,55.281,55.281,53.86,54.451,1228107,0
2005-06-23,54.526,54.536,52.791,53.438,1329708,0
2005-06-24,53.346,53.518,52.661,52.728,1198908,0
2005-06-27,52.84,53.355,52.582,53.226,609499,0
2005-06-28,53.509,53.868,53.39,53.868,772180,0
2005-06-29,53.903,53.903,52.9,53.117,637762,0
2005-06-30,53.319,53.655,53.054,53.175,991268,0
2005-07-01,53.518,53.544,52.971,53.286,499837,0
2005-07-05,53.175,53.431,52.396,53.012,754778,0
2005-07-06,53.175,53.261,52.328,52.447,757464,0
2005-07-07,51.675,52.379,51.601,51.822,1275288,0
2005-07-08,51.949,52.772,51.934,52.6,888615,0
2005-07-11,53.003,53.02,52.148,52.388,790748,0
2005-07-12,52.533,52.831,52.102,52.31,909052,0
2005-07-13,52.274,52.619,51.874,52.035,807566,0
2005-07-14,52.447,52.661,51.908,52.182,792967,0
2005-07-15,52.148,52.481,51.882,52.011,817958,0
2005-07-18,51.465,52.087,51.465,51.967,1197046,0
2005-07-19,52.233,52.591,52.182,52.517,1140982,0
2005-07-20,52.148,52.404,51.634,52.318,1357386,0
2005-07-21,52.49,54.183,52.49,53.569,1922390,0
2005-07-22,53.842,54.03,53.518,53.929,1174269,0
2005-07-25,53.671,54.159,53.611,53.732,804877,0
2005-07-26,53.86,54.89,53.851,54.621,970480,0
2005-07-27,54.76,54.767,54.418,54.655,468888,0
2005-07-28,54.76,55.384,54.664,55.23,697787,0
2005-07-29,55.272,55.486,54.492,54.69,517239,0
2005-08-01,54.581,54.854,53.585,53.707,785612,0
2005-08-02,53.921,54.526,53.816,54.175,480916,0
2005-08-03,54.083,54.21,53.707,53.851,522845,0
2005-08-04,53.877,53.877,53.141,53.482,577733,0
2005-08-05,53.544,53.544,52.831,52.857,560450,0
2005-08-08,52.963,53.09,52.591,52.883,421361,0
2005-08-09,53.054,53.473,53.037,53.277,541526,0
2005-08-10,53.268,53.473,52.637,52.892,1015325,0
2005-08-11,53.02,53.166,52.549,52.876,1356920,0
2005-08-12,52.831,53.261,52.533,52.696,1060518,0
2005-08-15,52.763,52.883,52.328,52.661,523662,0
2005-08-16,52.679,52.866,51.83,51.89,665202,0
2005-08-17,51.925,51.958,51.472,51.684,720325,0
2005-08-18,51.668,52.011,51.546,51.882,776615,0
2005-08-19,52.208,52.233,51.941,52.027,707365,0
2005-08-22,51.976,52.258,51.934,52.08,794369,0
2005-08-23,51.882,52.111,51.357,51.374,1334497,0
2005-08-24,51.035,51.104,49.586,50.236,2258263,0
2005-08-25,49.963,50.169,49.277,49.854,1510958,0
2005-08-26,49.973,50.135,49.749,49.862,1030507,0
2005-08-29,49.621,50.23,49.501,49.947,1020815,0
2005-08-30,49.836,49.836,49.125,49.749,935679,0
2005-08-31,49.577,50.648,49.577,50.597,1588620,0
2005-09-01,50.656,50.846,49.826,50.024,1081192,0
2005-09-02,50.179,50.434,49.876,50.126,737611,0
2005-09-06,50.179,50.793,50.169,50.656,554613,0
2005-09-07,50.46,50.589,50.188,50.434,934509,0
2005-09-08,50.222,50.631,49.982,49.991,1052462,0
2005-09-09,50.05,50.854,49.819,50.752,932171,0
2005-09-12,50.693,50.785,50.539,50.736,790981,0
2005-09-13,50.736,50.811,49.836,49.845,1170182,0
2005-09-14,49.758,49.886,49.253,49.321,1412156,0
2005-09-15,49.535,49.595,49.203,49.554,1242823,0
2005-09-16,49.766,50.391,49.409,49.631,4121211,0
2005-09-19,49.706,49.714,49.203,49.364,1546113,0
2005-09-20,49.364,49.364,48.525,48.877,1242236,0
2005-09-21,48.608,48.608,47.464,47.506,1474403,0
2005-09-22,47.515,47.729,46.968,47.524,1202299,0
2005-09-23,47.472,47.619,47.302,47.524,777552,0
2005-09-26,47.677,48.038,47.669,48.004,1227169,0
2005-09-27,47.908,48.456,47.908,48.226,1021399,0
2005-09-28,48.636,48.758,47.849,48.174,638691,0
2005-09-29,48.029,48.363,47.583,48.355,655511,0
2005-09-30,48.166,48.311,48.012,48.218,494465,0
2005-10-03,48.218,49.665,48.004,49.586,1722570,0
2005-10-04,49.749,49.793,49.049,49.117,1139466,0
2005-10-05,48.969,49.203,48.193,48.235,814806,0
2005-10-06,48.406,49.031,48.149,48.576,780706,0
2005-10-07,48.576,48.576,48.079,48.209,722897,0
2005-10-10,48.038,48.259,47.824,47.824,640798,0
2005-10-11,48.038,48.202,47.457,47.592,1410525,0
2005-10-12,47.609,48.071,47.531,47.832,685173,0
2005-10-13,47.805,48.202,47.643,47.729,910687,0
2005-10-14,47.643,47.959,47.35,47.884,806980,0
2005-10-17,48.895,50.169,48.679,50.145,2303224,0
2005-10-18,49.836,50.179,49.595,49.749,1383195,0
2005-10-19,49.631,50.94,49.631,50.94,1265942,0
2005-10-20,50.931,51.574,50.179,50.179,1624004,0
2005-10-21,50.091,50.556,50.024,50.351,978071,0
2005-10-24,50.693,50.727,50.041,50.222,850076,0
2005-10-25,50.298,50.323,48.832,49.157,1105602,0
2005-10-26,48.995,49.22,48.372,48.561,973749,0
2005-10-27,48.492,48.51,47.558,47.884,654227,0
2005-10-28,48.276,48.859,48.193,48.781,715185,0
2005-10-31,48.919,49.012,48.174,48.664,850656,0
2005-11-01,48.209,49.075,48.012,48.483,1418933,0
2005-11-02,48.423,48.781,48.397,48.773,619542,0
2005-11-03,48.895,49.049,48.114,48.293,584039,0
2005-11-04,48.302,48.561,47.574,47.687,672327,0
2005-11-07,47.951,48.004,47.524,47.66,788297,0
2005-11-08,47.489,47.729,47.104,47.113,667192,0
2005-11-09,47.104,47.359,46.933,47.188,800439,0
2005-11-10,47.267,47.464,47.087,47.214,922596,0
2005-11-11,47.095,47.223,46.583,47.14,767857,0
2005-11-14,47.026,47.148,46.393,46.446,711568,0
2005-11-15,46.446,46.665,46.23,46.591,865022,0
2005-11-16,46.762,47.002,46.238,46.317,639514,0
2005-11-17,46.334,46.42,45.253,45.505,1553819,0
2005-11-18,46.025,46.308,45.862,46.238,1526140,0
2005-11-21,44.998,46.618,44.945,46.537,2164134,0
2005-11-22,46.334,46.933,46.325,46.873,1683098,0
2005-11-23,46.873,47.35,46.701,47.267,1097777,0
2005-11-25,47.311,47.395,46.691,46.82,534525,0
2005-11-28,47.087,47.763,47.034,47.404,1311139,0
2005-11-29,47.448,47.696,47.095,47.18,1164461,0
2005-11-30,47.302,47.359,46.429,46.429,984727,0
2005-12-01,46.882,47.344,46.71,47.069,1180808,0
2005-12-02,47.078,47.35,46.719,47.336,1038917,0
2005-12-05,47.06,47.489,47.06,47.448,1247258,0
2005-12-06,47.524,47.951,47.448,47.643,1380973,0
2005-12-07,47.609,47.635,46.899,47.195,821345,0
2005-12-08,47.24,47.481,46.977,47.311,993953,0
2005-12-09,47.951,47.996,47.567,47.669,1703419,0
2005-12-12,48.087,48.123,47.875,48.055,1335081,0
2005-12-13,48.627,50.424,48.464,50.332,3724145,0
2005-12-14,50.416,50.564,49.383,49.501,1712647,0
2005-12-15,49.749,49.845,49.246,49.486,998275,0
2005-12-16,49.51,49.963,49.203,49.544,1321885,0
2005-12-19,49.458,49.458,48.979,49.409,1080958,0
2005-12-20,49.277,49.544,48.534,48.561,1256134,0
2005-12-21,48.868,48.911,48.381,48.576,683774,0
2005-12-22,48.723,48.849,48.25,48.406,987414,0
2005-12-23,48.355,48.355,47.789,48.029,1123001,0
2005-12-27,47.824,48.423,47.814,47.996,798922,0
2005-12-28,48.019,48.209,47.832,47.959,755010,0
2005-12-29,47.814,48.071,47.311,47.506,872146,0
2005-12-30,47.35,47.421,47.104,47.311,463752,0
2006-01-03,47.328,47.448,46.504,46.968,1018597,0
2006-01-04,47.166,47.32,46.674,46.923,1272950,0
2006-01-05,47.017,47.195,46.789,46.942,744618,0
2006-01-06,46.977,47.18,46.35,46.583,1136314,0
2006-01-09,46.48,46.829,46.29,46.626,823566,0
2006-01-10,46.494,46.642,46.366,46.374,974566,0
2006-01-11,46.429,46.537,46.025,46.23,1131875,0
2006-01-12,46.138,46.511,46.043,46.402,835478,0
2006-01-13,46.494,46.812,46.494,46.626,1136666,0
2006-01-17,46.665,47.386,46.657,47.157,1318730,0
2006-01-18,47.095,47.35,47.06,47.18,1675510,0
2006-01-19,47.35,47.472,47.026,47.232,882892,0
2006-01-20,47.18,47.195,46.41,46.6,898073,0
2006-01-23,46.583,46.583,45.786,45.846,1024901,0
2006-01-24,46.154,46.591,46,46.325,989047,0
2006-01-25,46.325,46.325,44.227,44.783,4781392,0
2006-01-26,45.125,45.297,44.012,44.252,1788087,0
2006-01-27,44.432,44.493,43.926,44.252,1357152,0
2006-01-30,44.364,44.423,43.738,44.235,1718251,0
2006-01-31,44.613,44.86,43.689,43.842,2026914,0
2006-02-01,43.689,44.613,43.689,44.535,1409586,0
2006-02-02,44.356,44.681,44.012,44.106,1279495,0
2006-02-03,43.859,44.279,43.807,44.124,1059472,0
2006-02-06,44.124,44.279,43.534,43.724,930424,0
2006-02-07,43.67,44.005,43.618,43.747,869462,0
2006-02-08,43.696,43.868,43.456,43.543,1217480,0
2006-02-09,43.627,43.644,43.347,43.465,1213391,0
2006-02-10,43.465,44.406,43.465,44.235,1382379,0
2006-02-13,44.312,44.441,44.124,44.157,896672,0
2006-02-14,44.099,44.776,43.935,44.622,1831765,0
2006-02-15,44.526,45.101,44.185,44.783,1486313,0
2006-02-16,44.783,45.424,44.783,45.384,1146824,0
2006-02-17,45.725,46.238,45.505,45.939,1696644,0
2006-02-21,46.214,46.238,44.954,45.305,1249361,0
2006-02-22,45.202,45.622,45.186,45.424,1010069,0
2006-02-23,45.212,45.253,44.723,44.792,1143319,0
2006-02-24,44.868,45.109,44.595,44.912,1078389,0
2006-02-27,44.731,44.895,44.329,44.502,1574488,0
2006-02-28,44.296,44.459,43.756,43.798,1817517,0
2006-03-01,43.96,44.227,43.772,44.021,1409006,0
2006-03-02,44.021,44.064,43.679,43.85,973749,0
2006-03-03,43.705,44.03,43.491,43.868,1439603,0
2006-03-06,43.97,44.432,43.816,44.021,1116696,0
2006-03-07,44.099,44.475,43.987,44.312,1226470,0
2006-03-08,44.356,45.125,44.312,45.066,1505235,0
2006-03-09,44.954,45.212,44.535,44.655,1361824,0
2006-03-10,44.74,45.075,44.672,44.885,885695,0
2006-03-13,45.142,45.221,44.713,44.74,978887,0
2006-03-14,44.868,45.716,44.783,45.555,1413095,0
2006-03-15,45.622,45.676,44.843,45.133,1051410,0
2006-03-16,45.384,45.384,44.731,44.963,1228342,0
2006-03-17,45.767,46.264,45.408,46.119,2450606,0
2006-03-20,46.657,46.933,46.163,46.546,2119870,0
2006-03-21,46.583,46.719,45.622,46.007,2085537,0
2006-03-22,46.025,46.384,45.939,46.248,1190036,0
2006-03-23,46.35,46.393,45.829,45.947,1009951,0
2006-03-24,45.921,46.043,45.505,45.725,1056667,0
2006-03-27,45.63,45.676,45.093,45.392,1261856,0
2006-03-28,45.408,45.538,44.921,44.98,1144020,0
2006-03-29,45.169,45.513,45.101,45.279,1030271,0
2006-03-30,45.23,45.424,44.836,45.084,1008086,0
2006-03-31,45.169,45.341,44.672,44.723,992552,0
2006-04-03,44.74,44.767,44.441,44.526,1188865,0
2006-04-04,44.535,44.885,44.364,44.567,1148460,0
2006-04-05,44.613,44.81,44.45,44.526,984379,0
2006-04-06,44.493,44.577,44.106,44.467,1523570,0
2006-04-07,44.312,44.467,43.215,43.257,2324712,0
2006-04-10,43.411,43.534,42.841,43.037,1532563,0
2006-04-11,43.24,43.285,42.565,42.941,1838654,0
2006-04-12,43.842,44.613,43.816,44.03,2875119,0
2006-04-13,44.039,44.039,43.379,43.394,1551480,0
2006-04-17,43.456,43.584,42.815,42.85,1193073,0
2006-04-18,42.834,43.387,42.825,43.294,1099877,0
2006-04-19,43.411,43.724,43.248,43.404,1333797,0
2006-04-20,42.834,42.834,41.272,42.607,4474599,0
2006-04-21,43.763,44.099,43.076,43.85,3110439,0
2006-04-24,43.85,45.341,43.816,44.912,3579565,0
2006-04-25,45.212,45.297,44.613,44.776,2034267,0
2006-04-26,45.384,45.982,45.332,45.829,2072457,0
2006-04-27,45.939,45.982,45.725,45.862,1401878,0
2006-04-28,45.829,45.862,45.555,45.676,1389854,0
2006-05-01,45.676,45.839,45.408,45.424,1538519,0
2006-05-02,45.587,45.795,45.247,45.555,1086681,0
2006-05-03,45.496,45.693,45.125,45.332,1202765,0
2006-05-04,45.521,45.846,45.297,45.451,931008,0
2006-05-05,45.64,46.076,45.477,46.016,1012986,0
2006-05-08,46.025,46.083,45.658,45.975,819944,0
2006-05-09,45.992,46.537,45.939,46.3,1793460,0
2006-05-10,46.264,46.837,46.238,46.626,929956,0
2006-05-11,46.626,46.977,46.205,46.273,1367079,0
2006-05-12,46.196,46.429,45.921,46.17,1059230,0
2006-05-15,46.257,46.779,46.238,46.71,908351,0
2006-05-16,46.674,46.977,46.461,46.829,1282410,0
2006-05-17,46.71,47.32,46.71,47.078,2107258,0
2006-05-18,46.977,47.481,46.96,47.267,1937921,0
2006-05-19,47.438,48.019,47.06,47.859,2303573,0
2006-05-22,47.696,48.518,47.687,48.096,1714630,0
2006-05-23,48.038,48.381,47.867,47.951,1612330,0
2006-05-24,47.738,48.414,47.729,48.25,1162356,0
2006-05-25,48.447,48.697,48.355,48.561,1316863,0
2006-05-26,48.576,48.808,48.51,48.655,928786,0
2006-05-30,48.543,48.679,48.293,48.346,787710,0
2006-05-31,48.423,48.954,48.423,48.732,1404451,0
2006-06-01,48.763,49.364,48.763,48.808,1117626,0
2006-06-02,48.763,48.773,47.908,48.235,1692445,0
2006-06-05,48.079,48.388,47.763,47.875,874950,0
2006-06-06,47.908,48.209,47.696,48.038,876350,0
2006-06-07,47.867,48.363,47.404,47.574,1227290,0
2006-06-08,47.583,47.669,46.854,47.438,1801052,0
2006-06-09,47.267,47.643,46.951,47.489,1194822,0
2006-06-12,47.78,48.038,47.017,47.078,1078272,0
2006-06-13,47.051,47.051,46.248,46.317,1329010,0
2006-06-14,46.163,46.29,45.667,46.257,1507339,0
2006-06-15,46.325,46.719,45.947,46.71,971530,0
2006-06-16,46.52,47.008,46.52,46.899,933344,0
2006-06-19,46.923,47.095,46.257,46.342,731889,0
2006-06-20,46.317,47.188,46.257,47.008,866540,0
2006-06-21,46.882,47.311,46.798,47.113,783275,0
2006-06-22,47.157,47.195,46.683,46.977,642665,0
2006-06-23,46.873,46.951,46.583,46.762,537558,0
2006-06-26,46.837,47.044,46.608,46.96,515720,0
2006-06-27,46.882,47.583,46.736,47.302,1100691,0
2006-06-28,47.438,47.567,47.14,47.448,539310,0
2006-06-29,47.515,47.84,47.195,47.789,689726,0
2006-06-30,47.763,47.884,47.148,47.157,1426289,0
2006-07-03,47.188,47.368,46.993,47.293,442964,0
2006-07-05,46.968,47.567,46.968,47.328,700006,0
2006-07-06,47.328,48.355,47.328,47.849,860004,0
2006-07-07,47.78,47.986,47.472,47.506,683424,0
2006-07-10,47.506,48.149,47.481,48.004,637528,0
2006-07-11,47.951,48.311,47.859,48.242,825196,0
2006-07-12,48.423,49.067,48.337,48.601,1027119,0
2006-07-13,48.561,48.723,47.934,48.328,844938,0
2006-07-14,48.114,48.226,47.438,47.574,723946,0
2006-07-17,47.438,47.859,47.395,47.567,604593,0
2006-07-18,47.506,48.123,47.438,48.055,853924,0
2006-07-19,48.456,48.954,47.859,48.123,1847415,0
2006-07-20,47.35,48.576,47.095,48.046,2213650,0
2006-07-21,47.951,48.276,47.395,48.012,1803737,0
2006-07-24,47.986,48.193,47.531,47.754,1134565,0
2006-07-25,48.063,48.372,47.583,48.242,1054799,0
2006-07-26,48.242,48.242,47.745,48.079,909286,0
2006-07-27,48.209,48.25,47.311,47.344,1018710,0
2006-07-28,47.549,48.038,47.524,47.943,781054,0
2006-07-31,47.814,47.824,47.069,47.069,984959,0
2006-08-01,46.837,47.276,46.691,47.104,925750,0
2006-08-02,45.854,46.608,45.384,45.829,2092427,0
2006-08-03,45.066,46.6,44.954,45.538,1490518,0
2006-08-04,45.658,45.725,45.015,45.477,1390436,0
2006-08-07,45.399,45.408,44.723,44.767,899828,0
2006-08-08,44.971,45.152,44.681,44.895,1001077,0
2006-08-09,45.186,45.35,44.895,44.989,954830,0
2006-08-10,44.939,45.424,44.895,45.239,861871,0
2006-08-11,45.057,45.212,44.672,44.98,1524159,0
2006-08-14,45.75,45.75,45.093,45.27,628534,0
2006-08-15,45.578,45.578,44.921,45.015,947358,0
2006-08-16,45.015,45.253,44.423,44.836,1312190,0
2006-08-17,44.868,45.505,44.767,45.408,849373,0
2006-08-18,45.982,46.238,45.829,46.083,1586054,0
2006-08-21,46.17,46.3,46.092,46.146,907182,0
2006-08-22,45.992,46.23,45.888,45.947,728502,0
2006-08-23,45.709,46.043,45.569,45.839,1017310,0
2006-08-24,45.939,46.154,45.709,45.904,608684,0
2006-08-25,45.829,46.238,45.505,46.163,948291,0
2006-08-28,46.196,46.205,45.81,45.904,1073719,0
2006-08-29,45.786,46.083,45.709,45.854,1096957,0
2006-08-30,45.975,45.982,45.7,45.758,850427,0
2006-08-31,45.7,46.282,45.658,46.205,1115410,0
2006-09-01,46.41,46.6,46.187,46.471,544917,0
2006-09-05,45.64,45.693,43.987,44.459,3935055,0
2006-09-06,44.45,44.459,44.099,44.423,1688822,0
2006-09-07,44.459,44.629,44.099,44.124,1033544,0
2006-09-08,44.141,44.27,43.895,43.96,888495,0
2006-09-11,43.816,43.868,43.313,43.362,1609289,0
2006-09-12,43.575,43.824,43.223,43.756,1202064,0
2006-09-13,43.756,43.756,43.285,43.508,1135147,0
2006-09-14,43.508,43.91,43.411,43.807,1115761,0
2006-09-15,44.057,44.544,43.885,44.475,1282995,0
2006-09-18,44.185,44.27,43.294,43.337,2151524,0
2006-09-19,43.552,44.089,43.362,44.057,923531,0
2006-09-20,44.912,44.912,44.176,44.423,1064373,0
2006-09-21,44.423,44.544,44.005,44.252,1312774,0
2006-09-22,44.201,44.475,44.064,44.21,869110,0
2006-09-25,44.32,44.655,44.106,44.509,829171,0
2006-09-26,44.613,45.186,44.356,45.133,924463,0
2006-09-27,45.142,45.384,44.989,45.305,1201710,0
2006-09-28,45.297,45.676,45.169,45.604,1025368,0
2006-09-29,45.416,45.786,45.392,45.767,1354584,0
2006-10-02,45.725,45.767,45.287,45.458,1749316,0
2006-10-03,45.384,45.555,44.86,44.885,1405621,0
2006-10-04,44.895,45.212,44.586,45.179,1080843,0
2006-10-05,45.314,45.75,45.093,45.486,796705,0
2006-10-06,45.468,45.829,45.323,45.505,695920,0
2006-10-09,45.433,45.897,45.297,45.897,712269,0
2006-10-10,45.767,45.846,45.093,45.212,843066,0
2006-10-11,45.221,45.649,45.075,45.521,731072,0
2006-10-12,45.521,45.839,45.458,45.622,584156,0
2006-10-13,45.468,45.7,45.125,45.596,909749,0
2006-10-16,45.424,45.521,45.16,45.212,1490754,0
2006-10-17,45.084,45.202,44.912,44.998,925517,0
2006-10-18,45.084,45.505,44.971,45.125,1265593,0
2006-10-19,43.2,43.2,41.924,43.141,11373526,0
2006-10-20,44.012,44.27,43.5,43.714,3732668,0
2006-10-23,43.756,43.859,43.456,43.714,1786219,0
2006-10-24,43.763,44.141,43.543,44.141,1730628,0
2006-10-25,44.312,44.372,43.935,44.193,1361122,0
2006-10-26,44.398,44.971,44.329,44.931,1577993,0
2006-10-27,44.74,45.031,44.577,44.876,1200075,0
2006-10-30,44.698,44.912,44.423,44.705,1013226,0
2006-10-31,44.921,45.332,44.776,45.305,1365444,0
2006-11-01,45.221,45.305,44.868,44.954,1174036,0
2006-11-02,44.868,45.408,44.826,45.399,1276574,0
2006-11-03,45.366,45.529,45.27,45.486,1518201,0
2006-11-06,45.366,45.604,45.27,45.458,1705988,0
2006-11-07,45.375,45.767,45.261,45.75,1650984,0
2006-11-08,45.538,45.776,45.35,45.546,1028986,0
2006-11-09,45.399,45.676,45.101,45.179,1074186,0
2006-11-10,45.04,45.35,44.998,45.314,812122,0
2006-11-13,45.169,45.384,45.031,45.179,1044639,0
2006-11-14,45.084,45.253,44.81,45.109,1033423,0
2006-11-15,45.04,45.341,45.015,45.212,1074068,0
2006-11-16,45.115,45.366,44.989,45.332,1377939,0
2006-11-17,45.125,45.305,44.843,45.16,1232661,0
2006-11-20,44.81,44.945,44.577,44.629,1316748,0
2006-11-21,44.526,44.903,44.423,44.705,868878,0
2006-11-22,44.655,45.521,44.655,45.442,1023151,0
2006-11-24,45.297,45.658,45.297,45.477,586728,0
2006-11-27,45.384,45.496,45.109,45.212,1152779,0
2006-11-28,45.253,45.408,45.04,45.314,1200898,0
2006-11-29,45.212,45.442,45.194,45.384,829053,0
2006-11-30,45.341,45.546,45.093,45.358,995119,0
2006-12-01,43.97,44.604,43.223,43.575,3768871,0
2006-12-04,43.567,44.56,43.543,44.329,2271574,0
2006-12-05,43.868,44.261,43.679,43.979,1419284,0
2006-12-06,43.798,43.926,43.584,43.724,1448943,0
2006-12-07,42.514,43.103,42.24,42.25,7419902,0
2006-12-08,42.104,42.76,42.104,42.514,3740377,0
2006-12-11,42.583,42.932,42.583,42.797,1634400,0
2006-12-12,42.815,43.037,42.643,42.898,1302499,0
2006-12-13,42.914,42.959,42.488,42.607,1143319,0
2006-12-14,42.616,43.661,42.575,43.347,2232806,0
2006-12-15,42.86,43.732,42.86,43.689,1767301,0
2006-12-18,43.842,43.885,43.022,43.354,1513410,0
2006-12-19,43.113,43.379,43.085,43.257,882422,0
2006-12-20,43.113,43.193,42.959,43.03,1012522,0
2006-12-21,43.051,43.159,42.669,42.815,945839,0
2006-12-22,43.481,43.481,42.514,42.727,996873,0
2006-12-26,42.76,43.231,42.712,43.113,555425,0
2006-12-27,43.113,43.404,42.95,43.103,908932,0
2006-12-28,42.922,43.076,42.825,42.906,560217,0
2006-12-29,42.815,42.86,42.592,42.643,759100,0
2007-01-03,42.643,43.24,42.583,42.643,1449179,0
2007-01-04,42.599,43.285,42.556,43.168,1595391,0
2007-01-05,43.03,43.113,42.695,42.873,1015793,0
2007-01-08,42.841,43.32,42.643,43.275,1152315,0
2007-01-09,43.362,43.362,42.941,43.177,835478,0
2007-01-10,42.906,43.131,42.85,43.044,666138,0
2007-01-11,43.103,43.329,42.898,43.231,867244,0
2007-01-12,43.387,43.534,43.094,43.313,791800,0
2007-01-16,43.329,43.411,43.044,43.337,621760,0
2007-01-17,43.404,43.584,43.193,43.473,812235,0
2007-01-18,43.67,44.723,43.517,44.655,2126763,0
2007-01-19,44.681,45.015,44.526,44.843,1246323,0
2007-01-22,44.81,45.084,44.783,44.783,1037630,0
2007-01-23,44.698,45.101,44.552,44.843,1301448,0
2007-01-24,43.756,44.312,42.86,43.481,5082694,0
2007-01-25,43.575,43.653,42.797,42.968,2813690,0
2007-01-26,42.968,43.248,42.941,43.159,1835152,0
2007-01-29,43.24,43.945,43.03,43.91,2100139,0
2007-01-30,43.584,43.902,43.491,43.705,1801868,0
2007-01-31,43.714,44.005,43.679,43.705,1678312,0
2007-02-01,43.885,44.338,43.789,44.227,1328309,0
2007-02-02,44.141,44.483,44.073,44.423,1040788,0
2007-02-05,44.423,44.432,43.868,44.057,1077924,0
2007-02-06,44.064,44.132,43.78,43.807,1018129,0
2007-02-07,43.789,43.926,43.517,43.842,911387,0
2007-02-08,43.798,43.926,43.354,43.508,1300278,0
2007-02-09,43.508,43.679,43.411,43.439,592683,0
2007-02-12,43.5,43.627,43.32,43.32,803108,0
2007-02-13,43.32,43.644,43.294,43.526,1062464,0
2007-02-14,43.543,44.193,43.534,43.926,1863835,0
2007-02-15,44.141,45.297,43.926,44.613,2892170,0
2007-02-16,44.423,44.912,44.415,44.851,2113450,0
2007-02-20,44.954,46.29,44.758,45.871,2510867,0
2007-02-21,45.725,46.384,45.596,45.904,2168455,0
2007-02-22,45.725,45.854,45.323,45.561,928673,0
2007-02-23,45.604,45.604,45.109,45.458,851474,0
2007-02-26,45.366,45.921,45.305,45.862,1081789,0
2007-02-27,45.314,45.733,44.526,44.826,1881634,0
2007-02-28,44.74,45.676,44.74,45.297,1881047,0
2007-03-01,44.75,45.776,44.74,45.375,1985192,0
2007-03-02,45.416,46.238,45.084,45.424,2623799,0
2007-03-05,45.375,46.334,45.169,45.82,1947849,0
2007-03-06,46.163,46.798,45.947,46.691,2247167,0
2007-03-07,46.583,46.837,46.17,46.317,1767065,0
2007-03-08,46.556,46.882,46.41,46.626,1079789,0
2007-03-09,46.829,46.829,46.53,46.779,1111788,0
2007-03-12,46.728,46.923,46.494,46.674,1069631,0
2007-03-13,46.626,46.736,45.716,45.733,1661260,0
2007-03-14,45.725,45.921,45.169,45.767,1420568,0
2007-03-15,45.846,46.238,45.709,46.025,1026884,0
2007-03-16,46.025,46.025,45.693,45.795,1364278,0
2007-03-19,45.93,46.052,45.75,45.871,841665,0
2007-03-20,45.921,45.975,45.604,45.854,1050243,0
2007-03-21,45.854,46.221,45.521,46.016,1393962,0
2007-03-22,45.992,46.471,45.975,46.429,1071966,0
2007-03-23,46.453,46.683,46.238,46.504,865725,0
2007-03-26,46.591,46.829,46.453,46.798,1311695,0
2007-03-27,46.665,46.854,46.374,46.6,850778,0
2007-03-28,46.494,48.268,46.41,47.267,3266230,0
2007-03-29,47.195,47.368,46.701,46.789,1504069,0
2007-03-30,46.899,47.18,46.511,46.805,1459926,0
2007-04-02,47.095,48.063,47.095,47.574,1761461,0
2007-04-03,47.789,47.884,47.592,47.729,1902070,0
2007-04-04,47.797,47.814,47.54,47.677,1510958,0
2007-04-05,47.754,48.595,47.711,48.14,2848257,0
2007-04-09,48.087,48.218,47.214,47.386,2359512,0
2007-04-10,47.497,47.619,47.284,47.438,1377355,0
2007-04-11,47.386,47.497,47.232,47.328,735158,0
2007-04-12,47.14,47.336,46.837,47.044,2068488,0
2007-04-13,47.148,47.464,47.008,47.421,910571,0
2007-04-16,46.798,46.923,46.438,46.665,2429688,0
2007-04-17,46.583,46.837,46.453,46.691,1183378,0
2007-04-18,46.52,46.942,46.429,46.683,1000141,0
2007-04-19,46.154,46.393,45.758,46.214,2622514,0
2007-04-20,46.238,46.762,46,46.665,2074908,0
2007-04-23,46.674,46.951,46.642,46.82,1143941,0
2007-04-24,46.968,46.977,46.511,46.805,733027,0
2007-04-25,46.829,47.214,46.753,47.188,834543,0
2007-04-26,47.087,47.223,46.728,46.923,755998,0
2007-04-27,46.789,46.914,46.511,46.691,688331,0
2007-04-30,46.779,47.32,46.691,47.06,1865751,0
2007-05-01,47.051,47.24,46.798,47.095,769914,0
2007-05-02,47.113,47.377,47.026,47.302,807216,0
2007-05-03,47.311,47.524,47.173,47.328,1015671,0
2007-05-04,47.344,47.635,47.25,47.567,840264,0
2007-05-07,47.643,47.867,47.574,47.84,525415,0
2007-05-08,47.669,47.867,47.214,47.368,990801,0
2007-05-09,47.368,47.395,46.951,47.087,1813429,0
2007-05-10,45.578,45.795,44.885,45.323,4810117,0
2007-05-11,45.239,45.384,44.723,44.989,1711305,0
2007-05-14,44.912,45.084,44.655,44.826,1465878,0
2007-05-15,44.81,45.031,44.567,44.595,1217480,0
2007-05-16,44.577,44.989,44.526,44.989,852760,0
2007-05-17,44.776,44.801,44.304,44.338,1419991,0
2007-05-18,44.382,44.526,44.244,44.329,1251929,0
2007-05-21,44.227,44.931,44.141,44.535,2230935,0
2007-05-22,44.577,44.921,44.535,44.776,1280309,0
2007-05-23,44.664,44.783,44.459,44.544,1075476,0
2007-05-24,44.535,44.723,44.45,44.45,1187467,0
2007-05-25,44.613,44.826,44.526,44.776,770193,0
2007-05-29,44.826,44.971,44.502,44.604,759915,0
2007-05-30,44.441,45.179,44.312,45.179,1162644,0
2007-05-31,44.868,45.323,44.868,45.133,1149277,0
2007-06-01,45.202,45.513,45.16,45.416,1239900,0
2007-06-04,45.179,45.27,44.655,44.75,1273418,0
2007-06-05,44.75,44.758,44.08,44.279,1195639,0
2007-06-06,44.064,44.176,43.559,43.559,1620970,0
2007-06-07,43.411,44.039,43.24,43.248,1979732,0
2007-06-08,43.275,43.859,43.275,43.85,1046737,0
2007-06-11,43.859,44.21,43.842,43.926,1502553,0
2007-06-12,43.584,43.842,43.329,43.337,1638769,0
2007-06-13,43.763,43.833,43.481,43.833,1457703,0
2007-06-14,43.705,43.824,43.567,43.618,1137715,0
2007-06-15,43.772,43.876,43.635,43.732,1116462,0
2007-06-18,43.824,44.338,43.789,43.816,1201247,0
2007-06-19,43.789,43.798,43.526,43.635,649674,0
2007-06-20,43.756,43.945,43.248,43.248,899759,0
2007-06-21,43.24,43.32,42.987,43.275,1231728,0
2007-06-22,42.941,43.257,42.914,42.914,1984873,0
2007-06-25,42.95,43.2,42.868,42.941,1034360,0
2007-06-26,42.941,43.303,42.736,42.736,1274470,0
2007-06-27,42.695,44.005,42.651,43.833,2025131,0
2007-06-28,43.833,43.918,43.552,43.627,1175084,0
2007-06-29,43.644,43.833,43.285,43.347,1149180,0
2007-07-02,43.543,43.644,43.394,43.567,745550,0
2007-07-03,43.584,43.67,43.24,43.354,380016,0
2007-07-05,43.313,43.627,43.076,43.184,882308,0
2007-07-06,43.085,43.67,42.941,43.517,894431,0
2007-07-09,43.635,43.67,43.347,43.439,1204529,0
2007-07-10,43.067,43.32,42.882,42.882,1531840,0
2007-07-11,42.898,43.32,42.815,43.303,1703419,0
2007-07-12,43.313,43.591,43.131,43.508,1645025,0
2007-07-13,43.285,43.918,43.266,43.756,2071639,0
2007-07-16,43.78,43.798,43.215,43.285,2057819,0
2007-07-17,43.411,43.411,42.86,42.95,1673245,0
2007-07-18,42.868,43.085,42.506,42.76,1676640,0
2007-07-19,41.744,42.386,40.98,41.488,5879869,0
2007-07-20,41.392,41.435,40.895,40.965,4529135,0
2007-07-23,40.98,41.093,40.262,40.493,3223526,0
2007-07-24,40.399,41.077,40.365,40.631,3576736,0
2007-07-25,40.698,40.957,40.501,40.672,3039304,0
2007-07-26,40.493,40.663,39.534,39.601,4313746,0
2007-07-27,39.646,39.782,39.279,39.304,3168944,0
2007-07-30,39.354,39.628,38.852,39.56,3462690,0
2007-07-31,39.818,40.134,39.415,39.474,2725591,0
2007-08-01,39.141,39.799,39.014,39.714,2188544,0
2007-08-02,39.861,40.032,39.681,39.971,2061301,0
2007-08-03,39.827,39.893,38.617,38.663,2666288,0
2007-08-06,38.712,39.937,38.445,39.937,2934119,0
2007-08-07,39.844,40.39,39.543,40.262,2387311,0
2007-08-08,40.459,41.76,40.39,41.522,3200856,0
2007-08-09,41.101,41.531,40.606,40.724,2858407,0
2007-08-10,40.399,40.545,39.601,40.331,2479102,0
2007-08-13,40.357,40.545,39.174,39.884,1760761,0
2007-08-14,39.999,40.09,39.543,39.731,1355517,0
2007-08-15,39.722,40.347,39.611,39.962,1608003,0
2007-08-16,39.619,39.748,37.701,38.265,3888390,0
2007-08-17,38.761,39.628,38.508,39.628,2610019,0
2007-08-20,39.91,39.937,38.926,39.107,1621659,0
2007-08-21,38.816,39.167,38.663,38.96,1380862,0
2007-08-22,38.852,40.75,38.852,39.852,4571297,0
2007-08-23,39.861,40.151,39.474,39.901,1092753,0
2007-08-24,39.818,40.072,39.637,40.006,655394,0
2007-08-27,39.673,40.202,39.673,39.893,816441,0
2007-08-28,39.731,40.006,38.916,38.951,959850,0
2007-08-29,39.288,39.646,38.96,39.611,813169,0
2007-08-30,39.354,39.663,38.969,39.508,984259,0
2007-08-31,39.878,39.918,39.492,39.818,1267696,0
2007-09-04,39.654,39.827,39.587,39.799,1001603,0
2007-09-05,39.765,39.765,39.021,39.216,1346758,0
2007-09-06,39.336,39.56,39.149,39.27,589179,0
2007-09-07,38.934,39.26,38.663,38.698,923765,0
2007-09-10,38.797,38.907,38.536,38.663,898423,0
2007-09-11,38.663,38.996,38.543,38.996,801024,0
2007-09-12,38.816,39.304,38.797,39.107,565937,0
2007-09-13,39.534,39.534,38.844,38.979,626898,0
2007-09-14,38.807,39.243,38.754,38.825,766340,0
2007-09-17,38.834,38.988,38.574,38.779,816089,0
2007-09-18,38.844,39.346,38.589,39.346,702812,0
2007-09-19,39.379,39.731,39.125,39.697,1061453,0
2007-09-20,39.56,39.681,39.21,39.312,693001,0
2007-09-21,39.722,39.901,39.312,39.772,1410406,0
2007-09-24,39.706,40.09,39.534,39.534,1276923,0
2007-09-25,39.578,39.74,39.079,39.516,943271,0
2007-09-26,39.601,39.861,39.27,39.388,1064373,0
2007-09-27,39.423,39.765,39.346,39.646,710168,0
2007-09-28,39.601,40.014,39.516,39.74,844004,0
2007-10-01,39.827,40.597,39.818,40.597,1083761,0
2007-10-02,39.492,40.245,38.712,39.2,3866503,0
2007-10-03,39.225,39.319,38.087,38.103,3344009,0
2007-10-04,38.248,38.746,37.683,38.175,2596704,0
2007-10-05,37.976,39.005,37.856,38.882,2706129,0
2007-10-08,38.86,38.875,38.078,38.165,2120454,0
2007-10-09,38.232,39.543,38.138,39.432,4012130,0
2007-10-10,39.089,39.296,38.681,38.882,3009186,0
2007-10-11,38.558,39.115,38.445,38.536,1460158,0
2007-10-12,38.491,38.754,38.373,38.754,970771,0
2007-10-15,38.754,38.951,38.558,38.761,1389037,0
2007-10-16,38.536,38.681,38.02,38.087,1431776,0
2007-10-17,38.464,38.464,37.805,37.926,2672028,0
2007-10-18,36.487,37.463,36.195,36.864,4318536,0
2007-10-19,36.521,36.659,35.709,35.724,3341089,0
2007-10-22,36.006,36.136,35.62,36.101,2315835,0
2007-10-23,36.308,36.308,35.911,36.211,1624004,0
2007-10-24,36.119,36.136,35.435,35.989,1404570,0
2007-10-25,36.073,36.22,35.627,35.965,1493325,0
2007-10-26,36.136,36.143,35.294,35.709,1902420,0
2007-10-29,35.793,35.888,35.426,35.709,1419048,0
2007-10-30,35.474,36.649,35.449,36.391,2278115,0
2007-10-31,36.521,37.085,36.28,36.915,2988402,0
2007-11-01,36.717,36.812,35.973,35.989,1992229,0
2007-11-02,36.136,36.202,35.442,35.733,1648061,0
2007-11-05,35.817,35.817,35.407,35.511,2558723,0
2007-11-06,35.673,35.673,35.442,35.536,2323312,0
2007-11-07,35.365,35.501,34.885,34.885,1633457,0
2007-11-08,34.808,35.142,34.422,35.142,2091031,0
2007-11-09,34.748,35.562,34.748,35.142,1780314,0
2007-11-12,35.536,35.965,35.33,35.356,2458476,0
2007-11-13,35.7,36.065,35.399,36.025,2265390,0
2007-11-14,35.474,35.474,34.422,34.431,3206821,0
2007-11-15,34.361,34.516,33.815,33.9,2440504,0
2007-11-16,34.088,34.329,33.789,34.184,2033880,0
2007-11-19,34.036,34.036,33.275,33.292,2018855,0
2007-11-20,33.275,33.464,32.975,33.377,1773792,0
2007-11-21,32.856,33.473,32.795,32.795,1676210,0
2007-11-23,32.949,33.301,32.88,33.301,441961,0
2007-11-26,33.369,33.464,32.899,32.899,1428155,0
2007-11-27,32.899,33.574,32.899,33.482,1800506,0
2007-11-28,33.669,34.885,33.428,34.431,4439521,0
2007-11-29,34.406,34.406,34.071,34.184,1929747,0
2007-11-30,34.526,34.851,33.908,34.175,1760118,0
2007-12-03,34.012,34.244,33.652,33.763,1308571,0
2007-12-04,33.867,34.389,33.737,34.079,2497183,0
2007-12-05,34.466,34.611,34.139,34.576,2397031,0
2007-12-06,34.448,34.791,34.44,34.721,1160991,0
2007-12-07,34.859,34.885,34.389,34.508,1466635,0
2007-12-10,35.004,35.004,34.414,34.483,1585533,0
2007-12-11,34.602,34.602,33.531,33.531,2285470,0
2007-12-12,33.712,34.226,32.975,33.052,3216944,0
2007-12-13,32.957,33.248,32.889,33.102,2028975,0
2007-12-14,33.121,33.208,32.822,32.924,2469729,0
2007-12-17,32.88,33.095,32.717,32.752,2125117,0
2007-12-18,32.924,33.336,32.822,33.309,2004375,0
2007-12-19,33.473,33.66,33.078,33.266,3502514,0
2007-12-20,33.191,33.609,33.191,33.473,2784889,0
2007-12-21,33.403,33.815,33.403,33.763,2847322,0
2007-12-24,34.063,34.063,33.669,33.967,445124,0
2007-12-26,33.986,34.029,33.822,33.953,1140555,0
2007-12-27,33.96,33.96,33.403,33.618,3149855,0
2007-12-28,33.54,33.953,33.507,33.798,1870622,0
2007-12-31,33.754,33.84,33.565,33.737,2099204,0
2008-01-02,33.781,33.781,33.137,33.199,1981867,0
2008-01-03,33.146,33.565,33.146,33.301,2279081,0
2008-01-04,33.086,33.464,32.966,33.011,2224056,0
2008-01-07,33.011,33.223,32.908,33.102,1783761,0
2008-01-08,33.199,33.309,32.382,32.417,1759799,0
2008-01-09,32.204,32.436,31.846,32.4,2183345,0
2008-01-10,32.23,32.717,32.12,32.472,1966713,0
2008-01-11,32.496,32.496,31.784,32.076,1608902,0
2008-01-14,32.391,32.391,31.853,32.001,1620970,0
2008-01-15,31.948,31.975,31.083,31.083,2002040,0
2008-01-16,31.006,32.023,30.997,31.767,2711048,0
2008-01-17,31.921,32.351,31.741,31.904,3214414,0
2008-01-18,32.18,32.212,31.237,31.459,2814449,0
2008-01-22,31.304,31.468,30.636,30.715,3071745,0
2008-01-23,30.732,31.262,30.056,31.159,3283933,0
2008-01-24,29.712,31.895,29.113,30.552,5169573,0
2008-01-25,30.782,30.844,28.721,29.147,5886268,0
2008-01-28,29.241,30.655,28.942,30.655,4125924,0
2008-01-29,30.571,31.604,30.354,31.41,3301269,0
2008-01-30,31.33,31.594,30.817,30.972,2278178,0
2008-01-31,30.587,31.184,30.277,30.972,2743236,0
2008-02-01,30.954,31.449,30.571,30.827,3346859,0
2008-02-04,30.827,31.058,30.432,30.483,1479967,0
2008-02-05,30.065,30.261,29.806,30.132,2017855,0
2008-02-06,30.277,30.465,29.97,29.985,1427233,0
2008-02-07,29.884,30.261,29.62,29.912,1990545,0
2008-02-08,29.694,29.791,29.267,29.475,1663972,0
2008-02-11,29.522,29.831,29.353,29.74,1703461,0
2008-02-12,30.099,30.885,29.912,30.885,3399927,0
2008-02-13,31.178,31.203,30.587,30.715,1646183,0
2008-02-14,30.782,30.782,30.492,30.51,1545008,0
2008-02-15,30.432,30.945,30.363,30.817,2432180,0
2008-02-19,30.87,31.895,30.844,31.726,4441330,0
2008-02-20,31.468,31.887,31.23,31.767,2450068,0
2008-02-21,31.811,31.811,31.322,31.357,2288281,0
2008-02-22,31.426,31.547,31.04,31.547,1467283,0
2008-02-25,31.502,32.572,31.295,32.464,4118800,0
2008-02-26,31.975,32.4,31.683,32.187,2780248,0
2008-02-27,32.057,32.282,31.758,31.921,2710567,0
2008-02-28,31.776,31.853,31.604,31.709,1439954,0
2008-02-29,31.432,32.057,31.432,31.75,2648177,0
2008-03-03,31.726,31.734,31.52,31.718,1855179,0
2008-03-04,31.511,31.776,31.502,31.63,1624238,0
2008-03-05,31.683,32.155,31.529,31.862,1903317,0
2008-03-06,31.648,31.656,30.5,30.5,2594784,0
2008-03-07,30.32,30.473,29.893,30.012,1991404,0
2008-03-10,29.765,30.51,29.765,30.219,1525328,0
2008-03-11,30.338,31.151,30.338,31.151,2116307,0
2008-03-12,31.212,31.648,30.997,31.594,2493753,0
2008-03-13,31.44,31.7,31.006,31.52,2197394,0
2008-03-14,31.683,31.871,30.852,31.221,2320735,0
2008-03-17,30.621,31.169,30.621,30.732,2756924,0
2008-03-18,31.04,31.313,30.715,31.169,1864787,0
2008-03-19,31.255,32.067,31.255,31.604,2133454,0
2008-03-20,31.648,32.589,31.511,32.523,2120389,0
2008-03-24,32.761,32.924,32.282,32.88,1615606,0
2008-03-25,32.814,33.173,32.795,33.086,1717255,0
2008-03-26,32.787,32.949,32.436,32.642,1161186,0
2008-03-27,32.642,32.908,32.589,32.66,1310319,0
2008-03-28,32.84,33.111,32.282,32.359,1192609,0
2008-03-31,32.212,32.409,31.879,32.255,2118952,0
2008-04-01,32.496,33.599,32.22,33.599,2013826,0
2008-04-02,33.565,33.798,33.336,33.419,1192027,0
2008-04-03,33.231,33.473,33.052,33.354,841059,0
2008-04-04,33.345,33.54,33.248,33.419,1088615,0
2008-04-07,33.599,33.694,33.369,33.514,827391,0
2008-04-08,33.49,33.531,33.156,33.336,615406,0
2008-04-09,33.336,33.677,32.932,32.966,1801708,0
2008-04-10,32.899,32.975,32.708,32.84,838030,0
2008-04-11,32.488,32.488,30.655,30.732,3645959,0
2008-04-14,30.621,31.33,30.621,30.981,1964373,0
2008-04-15,31.091,31.091,30.645,30.852,1919902,0
2008-04-16,30.879,31.049,30.715,30.817,2772208,0
2008-04-17,30.664,30.997,30.561,30.561,1669717,0
2008-04-18,30.87,31.015,30.245,30.426,2209338,0
2008-04-21,30.416,30.697,30.399,30.621,1929521,0
2008-04-22,30.552,30.664,30.183,30.32,1394667,0
2008-04-23,30.44,30.44,29.902,30.166,1988930,0
2008-04-24,30.261,30.44,29.329,29.757,2444328,0
2008-04-25,29.849,29.849,29.54,29.748,1624476,0
2008-04-28,31.022,31.93,30.894,31.126,4846298,0
2008-04-29,31.126,32.479,31.091,31.992,4345815,0
2008-04-30,32.172,32.454,31.93,31.992,2030476,0
2008-05-01,32.023,32.932,32.023,32.814,2169983,0
2008-05-02,33.052,33.191,32.488,32.684,1589949,0
2008-05-05,32.625,32.871,32.4,32.727,1079022,0
2008-05-06,32.778,32.908,32.325,32.804,1255485,0
2008-05-07,32.889,32.949,32.669,32.761,507965,0
2008-05-08,32.22,32.454,31.871,32.146,3001285,0
2008-05-09,31.956,31.984,31.432,31.674,1705632,0
2008-05-12,31.758,31.887,31.579,31.853,946997,0
2008-05-13,31.871,32.093,31.7,31.887,844731,0
2008-05-14,31.938,32.11,31.758,31.904,1138349,0
2008-05-15,31.895,32.12,31.709,31.965,1419288,0
2008-05-16,31.965,32.187,31.718,32.084,1123820,0
2008-05-19,32.033,32.523,31.904,32.238,1145396,0
2008-05-20,32.18,32.204,31.692,31.871,898538,0
2008-05-21,31.862,31.862,31.134,31.142,1101657,0
2008-05-22,31.151,31.594,31.031,31.538,883953,0
2008-05-23,31.502,31.502,30.981,31.262,1305795,0
2008-05-27,31.212,34.49,31.203,34.191,9773567,0
2008-05-28,33.995,34.251,32.924,33.256,4223975,0
2008-05-29,33.361,34.893,32.966,34.448,5033368,0
2008-05-30,34.012,34.422,33.455,33.558,3957353,0
2008-06-02,33.403,33.437,32.889,33.328,2523829,0
2008-06-03,32.889,33.248,32.708,32.84,2368779,0
2008-06-04,32.871,33.223,32.727,33.052,1325101,0
2008-06-05,33.266,33.354,32.684,33.043,1898086,0
2008-06-06,32.708,32.795,32.076,32.076,1553680,0
2008-06-09,32.084,32.426,31.75,31.948,1408187,0
2008-06-10,31.846,32.625,31.846,32.212,1385647,0
2008-06-11,32.016,32.479,31.692,31.692,1612777,0
2008-06-12,31.992,32.247,31.648,31.811,1112612,0
2008-06-13,32.093,32.822,31.726,32.822,2018163,0
2008-06-16,32.669,32.669,30.552,30.715,5151451,0
2008-06-17,31.245,31.28,30.092,30.099,4208263,0
2008-06-18,30.056,30.448,29.395,29.514,3460089,0
2008-06-19,29.32,29.74,29.32,29.456,2097761,0
2008-06-20,29.347,29.54,28.821,28.901,3108689,0
2008-06-23,28.884,29.104,28.566,28.632,1956473,0
2008-06-24,28.514,28.668,28.265,28.523,1426569,0
2008-06-25,28.676,28.949,28.496,28.713,1622512,0
2008-06-26,28.403,28.523,28.164,28.164,1550781,0
2008-06-27,28.164,28.273,27.814,27.814,1921333,0
2008-06-30,27.922,28.387,27.804,28.068,1531990,0
2008-07-01,28.085,28.085,27.667,27.967,1487878,0
2008-07-02,28.068,28.095,27.796,27.985,1462702,0
2008-07-03,28.095,28.387,27.985,28.147,1061221,0
2008-07-07,28.325,28.821,28.147,28.6,2055454,0
2008-07-08,28.575,28.933,28.403,28.909,1541522,0
2008-07-09,28.839,29.147,28.685,28.777,1150454,0
2008-07-10,28.73,28.866,28.496,28.821,1149829,0
2008-07-11,28.523,28.925,28.41,28.694,1293049,0
2008-07-14,28.77,29.293,28.676,29.079,1407011,0
2008-07-15,28.866,29.071,28.352,28.632,1905633,0
2008-07-16,28.575,29.285,28.575,29.13,1874968,0
2008-07-17,29.13,29.97,28.857,29.825,2437561,0
2008-07-18,30.065,30.065,29.386,29.97,1700849,0
2008-07-21,29.952,30.092,29.2,29.475,1256337,0
2008-07-22,29.484,29.97,29.347,29.929,527656,0
2008-07-23,30.621,31.63,30.245,31.555,2731841,0
2008-07-24,31.365,31.871,30.92,31.022,1721071,0
2008-07-25,31.151,31.511,30.989,31.108,1471808,0
2008-07-28,30.879,31.108,30.774,30.844,1099525,0
2008-07-29,30.903,31.587,30.879,31.476,1553079,0
2008-07-30,31.613,31.784,31.262,31.648,1154966,0
2008-07-31,31.52,31.63,31.126,31.484,1482626,0
2008-08-01,31.365,31.594,30.742,31.212,840576,0
2008-08-04,31.159,31.726,31.151,31.579,924636,0
2008-08-05,31.879,32.195,31.683,32.195,986986,0
2008-08-06,32.164,34.791,31.871,34.448,5178490,0
2008-08-07,34.184,35.391,33.446,34.661,4805402,0
2008-08-08,34.508,34.748,34.029,34.748,2606336,0
2008-08-11,34.653,35.562,34.277,35.399,3188605,0
2008-08-12,35.294,35.529,34.808,34.979,1947485,0
2008-08-13,34.764,35.237,34.568,34.919,1379281,0
2008-08-14,34.8,35.579,34.542,35.27,979854,0
2008-08-15,35.279,35.862,35.27,35.636,1752057,0
2008-08-18,32.128,33.173,31.938,32.291,6955123,0
2008-08-19,32.187,32.464,31.965,32.359,3377092,0
2008-08-20,32.359,32.546,32.023,32.445,2136860,0
2008-08-21,32.18,32.187,31.648,31.938,2141163,0
2008-08-22,32.11,32.204,31.887,32.057,1125148,0
2008-08-25,31.992,32.11,31.262,31.34,1350446,0
2008-08-26,31.295,31.426,30.827,31.022,1549774,0
2008-08-27,30.817,31.393,30.817,31.255,1397848,0
2008-08-28,31.384,31.572,31.083,31.295,1396405,0
2008-08-29,31.169,31.289,30.87,30.903,1134908,0
2008-09-02,31.23,32.102,31.23,31.476,1381282,0
2008-09-03,31.476,31.734,31.357,31.538,1479397,0
2008-09-04,31.322,31.879,31.134,31.184,1629424,0
2008-09-05,31.134,32.375,31.134,32.3,2172061,0
2008-09-08,32.464,33.336,32.464,33.336,1903325,0
2008-09-09,33.437,33.976,33.027,33.027,2174564,0
2008-09-10,33.369,33.514,32.632,33.07,3007599,0
2008-09-11,32.382,34.808,32.382,34.705,4021618,0
2008-09-12,34.542,35.356,34.158,35.185,4068881,0
2008-09-15,34.585,34.671,33.455,33.822,3964713,0
2008-09-16,33.394,34.516,33.394,34.414,1912799,0
2008-09-17,33.967,35.294,32.496,34.114,3522316,0
2008-09-18,34.431,36.649,34.217,36.589,3976292,0
2008-09-19,37.146,37.146,34.166,34.851,3432266,0
2008-09-22,34.91,37.95,34.731,36.391,6376809,0
2008-09-23,36.136,37.601,35.52,35.664,4039658,0
2008-09-24,35.664,35.664,33.807,34.68,3358016,0
2008-09-25,34.996,35.793,34.653,35.237,1922024,0
2008-09-26,34.851,35.474,34.329,35.158,1514444,0
2008-09-29,34.748,34.979,33.345,33.403,2999202,0
2008-09-30,33.558,34.398,33.248,33.858,1902780,0
2008-10-01,33.744,34.721,33.328,34.251,1709143,0
2008-10-02,34.097,34.198,33.156,33.361,2028418,0
2008-10-03,33.652,34.097,33.248,33.361,1437897,0
2008-10-06,32.804,33.282,31.7,31.853,2895240,0
2008-10-07,32.409,32.795,31.793,32.12,2701930,0
2008-10-08,32.18,32.632,31.563,31.862,3346991,0
2008-10-09,32.325,32.417,29.799,29.84,2726481,0
2008-10-10,28.866,30.903,28.231,29.54,4555246,0
2008-10-13,30.363,30.697,29.422,30.697,2677595,0
2008-10-14,31.604,32.128,29.122,29.646,2819994,0
2008-10-15,29.781,29.781,28.231,28.231,3284100,0
2008-10-16,29.893,30.587,28.42,30.175,4500098,0
2008-10-17,29.611,30.913,29.029,30.14,2054066,0
2008-10-20,30.5,30.724,29.774,30.526,1882629,0
2008-10-21,30.261,31.418,30.14,30.732,1601244,0
2008-10-22,30.655,30.972,29.25,29.825,1860961,0
2008-10-23,29.825,30.885,29.338,30.382,2100632,0
2008-10-24,28.685,29.765,28.378,28.764,2412014,0
2008-10-27,28.496,29.011,28.256,28.309,1887305,0
2008-10-28,28.787,30.792,28.41,30.792,2547567,0
2008-10-29,30.764,31.365,30.157,30.338,2130385,0
2008-10-30,31.006,31.674,30.844,31.468,1368829,0
2008-10-31,31.34,32.273,31.34,31.887,1629364,0
2008-11-03,31.75,32.4,31.365,32.342,1132867,0
2008-11-04,32.795,33.183,32.23,32.736,1708322,0
2008-11-05,32.464,32.464,31.255,31.384,1256172,0
2008-11-06,31.255,31.758,30.065,30.21,1247141,0
2008-11-07,30.465,31.262,30.183,31.262,1166442,0
2008-11-10,31.639,32.102,30.636,31.091,951550,0
2008-11-11,30.885,31.178,30.21,30.552,989540,0
2008-11-12,30.183,30.664,29.791,29.866,1471718,0
2008-11-13,29.929,31.459,29.2,31.459,2081414,0
2008-11-14,30.954,32.008,30.732,30.792,1112241,0
2008-11-17,30.544,30.673,29.376,29.376,1687564,0
2008-11-18,29.338,30.175,28.721,29.712,1881693,0
2008-11-19,29.654,30.465,28.909,28.925,1448210,0
2008-11-20,28.746,29.806,27.993,28.095,2084514,0
2008-11-21,28.487,29.702,27.487,29.702,2461515,0
2008-11-24,30.056,31.28,29.413,30.954,1611875,0
2008-11-25,31.426,31.426,28.839,29.902,2014279,0
2008-11-26,29.448,29.84,28.668,29.816,1737712,0
2008-11-28,29.765,30.894,29.74,30.827,866737,0
2008-12-01,30.132,30.636,29.302,29.311,1522403,0
2008-12-02,29.791,30.166,29.259,30.166,1676808,0
2008-12-03,29.611,30.311,29.475,30.277,1625397,0
2008-12-04,30.012,30.492,29.2,29.484,1418723,0
2008-12-05,29.232,29.654,28.471,29.654,1695090,0
2008-12-08,30.132,30.544,29.702,30.311,1453938,0
2008-12-09,29.712,30.407,29.712,29.929,1435248,0
2008-12-10,29.961,30.561,29.831,30.483,1358223,0
2008-12-11,30.166,30.913,30.115,30.175,1104941,0
2008-12-12,29.492,30.782,29.492,30.536,1480259,0
2008-12-15,30.742,30.782,30.012,30.294,1328273,0
2008-12-16,30.724,31.41,30.245,31.41,1443737,0
2008-12-17,30.835,31.365,30.792,30.945,1241398,0
2008-12-18,31.255,31.656,30.21,30.382,2032185,0
2008-12-19,30.492,30.8,29.994,30.021,1579714,0
2008-12-22,29.952,30.483,29.549,30.03,1088344,0
2008-12-23,30.261,30.552,29.765,29.893,747683,0
2008-12-24,29.943,30.277,29.92,30.012,316606,0
2008-12-26,29.985,30.261,29.694,29.876,515635,0
2008-12-29,29.825,29.825,29.122,29.456,1434767,0
2008-12-30,29.585,30.261,29.585,30.261,1013506,0
2008-12-31,30.311,30.328,29.748,29.748,1713634,0
2009-01-02,30.065,30.827,29.67,30.664,965273,0
2009-01-05,30.571,30.827,30.148,30.39,1608344,0
2009-01-06,30.5,30.885,30.115,30.8,1689754,0
2009-01-07,30.382,30.75,30.219,30.328,915784,0
2009-01-08,30.166,30.261,29.791,30.092,1174790,0
2009-01-09,30.083,30.083,29.456,29.475,941610,0
2009-01-12,29.368,29.978,29.139,29.857,1015191,0
2009-01-13,29.857,30.083,29.576,29.857,1121632,0
2009-01-14,29.456,29.806,28.942,29.207,1003609,0
2009-01-15,29.175,29.499,28.685,29.499,1068578,0
2009-01-16,29.781,30.399,29.677,29.994,1231590,0
2009-01-20,29.902,30.294,28.958,29.011,1394672,0
2009-01-21,29.413,29.413,28.514,29.011,1580343,0
2009-01-22,29.774,30.192,29.413,30.012,2606615,0
2009-01-23,29.731,30.099,29.628,29.952,1374265,0
2009-01-26,29.961,30.269,29.884,30.056,2547416,0
2009-01-27,30.827,32.238,30.808,32.093,3833751,0
2009-01-28,32.255,32.531,31.83,31.984,2890157,0
2009-01-29,31.895,32.669,31.871,32.4,2129250,0
2009-01-30,32.255,32.736,31.621,31.921,3206744,0
2009-02-02,31.683,31.683,30.861,31.245,1955010,0
2009-02-03,31.23,31.956,30.981,31.683,4391951,0
2009-02-04,31.692,31.853,30.928,31.221,2056619,0
2009-02-05,31.1,31.384,30.903,31.23,2094322,0
2009-02-06,31.184,32.18,31.058,32.093,3408240,0
2009-02-09,32.049,32.195,31.159,31.426,2403905,0
2009-02-10,31.271,31.426,30.526,30.655,1629390,0
2009-02-11,30.724,30.92,29.97,30.792,1303307,0
2009-02-12,30.465,31.289,30.021,31.289,2103470,0
2009-02-13,31.375,31.82,31.1,31.572,3572406,0
2009-02-17,30.742,30.742,29.757,29.876,2736258,0
2009-02-18,30.148,30.148,29.522,29.791,1848408,0
2009-02-19,30.048,30.561,29.293,29.994,1381417,0
2009-02-20,29.54,30.269,29.368,29.662,1881294,0
2009-02-23,29.84,29.84,28.777,28.875,1822872,0
2009-02-24,29.011,29.32,28.764,29.224,2072423,0
2009-02-25,29.079,29.646,28.916,29.232,4093116,0
2009-02-26,29.492,29.594,28.583,28.6,2845190,0
2009-02-27,28.256,29.241,28.256,28.848,2547200,0
2009-03-02,28.471,29.157,28.256,28.704,2357023,0
2009-03-03,28.83,29.113,28.189,28.334,2054559,0
2009-03-04,28.624,28.916,28.085,28.616,1664149,0
2009-03-05,28.506,28.506,26.698,26.965,3414046,0
2009-03-06,27.113,27.479,26.869,27.393,2693760,0
2009-03-09,26.972,27.659,26.423,26.459,4107670,0
2009-03-10,26.861,27.014,25.92,26.331,4265003,0
2009-03-11,26.931,27.014,26.459,26.494,2726189,0
2009-03-12,26.494,27.624,26.494,27.572,1974372,0
2009-03-13,27.724,28.506,27.537,28.436,2295959,0
2009-03-16,28.65,28.866,28.291,28.506,2085252,0
2009-03-17,28.462,30.073,28.206,30.003,4011860,0
2009-03-18,29.92,30.561,29.465,30.14,2577595,0
2009-03-19,30.106,30.346,29.54,29.92,1769945,0
2009-03-20,29.929,30.44,29.893,29.912,2275893,0
2009-03-23,30.038,31.015,29.97,31.015,2094537,0
2009-03-24,31.015,31.058,30.183,30.32,1713904,0
2009-03-25,29.757,29.994,29.192,29.943,3192881,0
2009-03-26,29.985,30.123,29.329,30.056,2074359,0
2009-03-27,29.694,30.228,29.54,29.929,1706958,0
2009-03-30,29.422,29.849,29.376,29.748,1482456,0
2009-03-31,30.003,30.083,29.2,29.757,1677247,0
2009-04-01,29.508,30.328,29.285,30.254,1349604,0
2009-04-02,30.664,30.827,30.338,30.5,1292103,0
2009-04-03,30.457,30.964,30.21,30.945,1600958,0
2009-04-06,30.945,31.031,30.526,30.782,1286322,0
2009-04-07,30.407,30.621,30.038,30.192,1184842,0
2009-04-08,30.399,31.058,29.791,30.972,1533197,0
2009-04-09,31.169,31.375,30.936,31.322,1432289,0
2009-04-13,31.184,31.304,30.724,30.903,1046974,0
2009-04-14,30.544,30.587,30.092,30.448,866699,0
2009-04-15,30.277,30.827,30.14,30.732,902838,0
2009-04-16,30.827,30.964,30.219,30.817,1385787,0
2009-04-17,30.945,31.066,30.552,30.689,2534001,0
2009-04-20,30.294,30.945,30.294,30.689,2870695,0
2009-04-21,30.587,30.945,30.32,30.483,2723150,0
2009-04-22,30.44,31.349,30.354,30.879,2716844,0
2009-04-23,32.11,32.391,31.41,32.067,3591791,0
2009-04-24,32.22,32.22,30.879,30.981,1740135,0
2009-04-27,30.75,31.384,30.611,30.706,1835058,0
2009-04-28,30.382,31.432,30.382,30.792,2848507,0
2009-04-29,30.92,31.313,30.8,31.015,1397978,0
2009-04-30,31.022,31.34,30.732,30.945,2576971,0
2009-05-01,31.022,31.058,30.5,30.578,1575841,0
2009-05-04,30.808,31.022,30.407,31.022,1533323,0
2009-05-05,30.913,31.245,30.636,30.683,1386895,0
2009-05-06,30.87,30.87,30.14,30.277,1514525,0
2009-05-07,30.416,30.432,29.936,30.083,1464923,0
2009-05-08,30.277,30.399,29.936,30.157,1250136,0
2009-05-11,29.806,30.416,29.806,30.294,1657215,0
2009-05-12,30.304,30.673,30.254,30.578,1300847,0
2009-05-13,30.399,30.518,30.099,30.157,1073782,0
2009-05-14,30.382,30.473,29.92,30.14,1235207,0
2009-05-15,30.03,30.237,29.84,30.21,1366817,0
2009-05-18,30.286,30.399,30.083,30.39,1287696,0
2009-05-19,30.294,30.697,30.123,30.604,1624763,0
2009-05-20,30.492,30.621,30.048,30.065,2708647,0
2009-05-21,29.994,30.073,29.558,29.857,1289997,0
2009-05-22,29.849,30.106,29.748,29.866,1529675,0
2009-05-26,29.831,30.294,29.456,30.219,1617631,0
2009-05-27,30.166,30.245,29.67,29.757,1307402,0
2009-05-28,29.952,29.985,29.522,29.929,1073450,0
2009-05-29,29.952,30.157,29.662,30.157,1415122,0
2009-06-01,30.399,30.51,30.175,30.346,1367318,0
2009-06-02,30.237,30.756,30.148,30.611,1932503,0
2009-06-03,30.399,30.621,30.219,30.518,1485526,0
2009-06-04,30.426,30.594,29.952,30.092,1387181,0
2009-06-05,30.311,30.311,29.774,29.857,1184094,0
2009-06-08,29.866,30.354,29.84,30.166,1614460,0
2009-06-09,30.183,30.432,30.106,30.254,1246486,0
2009-06-10,30.32,30.51,29.774,29.994,1281284,0
2009-06-11,30.065,30.432,29.884,30.148,1036578,0
2009-06-12,29.978,30.354,29.884,30.304,678486,0
2009-06-15,30.183,30.183,29.475,29.522,1368758,0
2009-06-16,29.694,29.694,28.958,28.993,1473776,0
2009-06-17,29.011,29.329,28.857,29.207,858717,0
2009-06-18,29.192,29.712,29.175,29.628,1098386,0
2009-06-19,30.123,30.192,29.765,29.774,2211205,0
2009-06-22,29.514,29.943,29.514,29.712,1470321,0
2009-06-23,29.84,29.952,29.628,29.831,1538929,0
2009-06-24,30.021,30.346,29.857,30.328,1463151,0
2009-06-25,30.294,31.04,29.985,31.04,1700448,0
2009-06-26,30.913,31.049,30.627,30.817,1630257,0
2009-06-29,30.808,30.936,30.697,30.852,862065,0
2009-06-30,30.879,30.903,30.457,30.827,1072655,0
2009-07-01,31.006,31.563,30.636,31.547,1697454,0
2009-07-02,31.212,31.449,30.972,31.237,1192050,0
2009-07-06,31.117,31.846,31.04,31.82,1104494,0
2009-07-07,31.648,31.82,31.245,31.357,1476328,0
2009-07-08,31.393,31.75,31.142,31.692,1486666,0
2009-07-09,31.594,31.811,31.375,31.579,1196403,0
2009-07-10,31.529,31.639,31.245,31.41,981898,0
2009-07-13,31.426,31.683,31.34,31.572,1406211,0
2009-07-14,31.758,32.172,31.572,32.155,1326546,0
2009-07-15,32.464,32.496,32.12,32.479,902799,0
2009-07-16,32.426,32.787,32.342,32.736,1088406,0
2009-07-17,32.727,32.984,32.555,32.684,1164125,0
2009-07-20,32.814,32.871,32.291,32.804,1092071,0
2009-07-21,32.984,33.223,32.677,33.052,862847,0
2009-07-22,33.061,33.499,33.027,33.354,1338574,0
2009-07-23,34.739,36.178,34.321,35.793,4056837,0
2009-07-24,34.979,35.52,34.379,35.081,3167626,0
2009-07-27,34.705,35.065,34.431,35.013,1347767,0
2009-07-28,34.885,35.483,34.705,35.22,1374467,0
2009-07-29,35.081,35.107,34.55,34.68,1552276,0
2009-07-30,34.791,34.953,34.414,34.414,1227586,0
2009-07-31,34.448,34.62,34.148,34.207,1691554,0
2009-08-03,34.344,34.398,33.807,34.122,1314731,0
2009-08-04,34.329,34.466,33.737,33.849,1746594,0
2009-08-05,33.798,33.891,33.309,33.377,1473106,0
2009-08-06,33.464,33.721,33.183,33.301,1380493,0
2009-08-07,33.455,33.627,33.309,33.514,1231616,0
2009-08-10,33.514,33.523,33.183,33.309,761591,0
2009-08-11,33.111,33.319,33.011,33.256,1115429,0
2009-08-12,33.256,33.446,32.863,32.863,1210321,0
2009-08-13,32.88,33.223,32.778,33.214,1291004,0
2009-08-14,33.129,33.482,33.043,33.345,1263189,0
2009-08-17,33.043,33.129,32.692,32.949,1352608,0
2009-08-18,32.932,33.637,32.88,33.403,1462069,0
2009-08-19,33.191,33.66,33.191,33.627,829779,0
2009-08-20,33.652,33.737,33.446,33.712,732378,0
2009-08-21,33.815,34.046,33.464,33.96,969287,0
2009-08-24,33.883,33.943,33.464,33.712,921565,0
2009-08-25,33.652,33.798,33.419,33.574,718902,0
2009-08-26,33.558,33.712,33.419,33.574,827213,0
2009-08-27,33.599,33.637,33.146,33.361,742511,0
2009-08-28,33.473,33.473,33.095,33.354,918384,0
2009-08-31,33.292,33.627,33.129,33.59,847403,0
2009-09-01,33.464,33.59,32.84,32.889,1562817,0
2009-09-02,32.88,33.052,32.744,32.941,864205,0
2009-09-03,32.984,33.095,32.642,33.052,836039,0
2009-09-04,33.002,33.111,32.744,33.078,1973768,0
2009-09-08,33.385,33.703,32.778,33.507,2775703,0
2009-09-09,33.669,35.691,33.637,34.671,6417105,0
2009-09-10,34.791,34.902,34.321,34.661,1498645,0
2009-09-11,34.636,34.636,34.251,34.457,1328341,0
2009-09-14,34.37,34.37,33.771,34.046,1909924,0
2009-09-15,34.088,34.114,33.499,33.867,4055147,0
2009-09-16,33.875,33.967,33.437,33.729,1875013,0
2009-09-17,33.618,33.712,33.248,33.309,2816069,0
2009-09-18,33.41,33.953,33.183,33.917,2688031,0
2009-09-21,33.763,33.875,33.49,33.721,1147716,0
2009-09-22,33.781,33.815,33.394,33.609,1606708,0
2009-09-23,33.729,33.976,33.565,33.574,1274339,0
2009-09-24,33.599,33.763,33.394,33.437,1028303,0
2009-09-25,33.446,33.627,33.231,33.394,1378251,0
2009-09-28,33.419,33.822,33.41,33.582,1194932,0
2009-09-29,33.618,33.729,33.336,33.437,1511970,0
2009-09-30,33.403,33.507,32.915,33.275,1622402,0
2009-10-01,33.02,34.277,32.966,34.114,3874080,0
2009-10-02,33.781,34.055,33.637,33.858,2221458,0
2009-10-05,33.943,33.943,33.24,33.66,1650320,0
2009-10-06,33.652,33.976,33.482,33.807,1126577,0
2009-10-07,33.875,33.875,33.446,33.721,1059164,0
2009-10-08,33.822,34.012,33.482,33.967,1799779,0
2009-10-09,33.883,34.198,33.609,34.166,1102856,0
2009-10-12,34.158,34.277,33.84,34.012,987078,0
2009-10-13,33.875,33.995,33.627,33.737,1161045,0
2009-10-14,33.986,33.986,33.712,33.883,951529,0
2009-10-15,33.754,34.063,33.744,34.029,1169009,0
2009-10-16,33.849,34.148,33.627,33.934,1504839,0
2009-10-19,33.96,34.139,33.815,33.917,1919514,0
2009-10-20,34.012,35.065,33.744,35.004,2506927,0
2009-10-21,34.989,35.636,34.773,34.824,3014709,0
2009-10-22,35.038,35.038,32.033,33.677,7187590,0
2009-10-23,33.523,33.618,32.238,32.589,3309797,0
2009-10-26,32.717,32.924,32.18,32.523,2211921,0
2009-10-27,32.684,33.027,32.417,32.761,2188761,0
2009-10-28,32.677,33.07,32.581,32.589,1772074,0
2009-10-29,32.717,32.932,32.4,32.924,1291119,0
2009-10-30,32.941,33.002,32.333,32.359,1967447,0
2009-11-02,32.4,32.769,32.291,32.464,1213557,0
2009-11-03,32.523,32.523,31.7,32.001,2524200,0
2009-11-04,32.049,32.342,31.879,31.921,1736457,0
2009-11-05,32.016,32.309,31.639,31.921,3817739,0
2009-11-06,31.853,32.325,31.83,32.212,1819992,0
2009-11-09,32.333,32.436,32.049,32.409,1724044,0
2009-11-10,32.382,32.736,32.382,32.598,1288246,0
2009-11-11,32.708,32.744,32.417,32.625,1266844,0
2009-11-12,32.572,32.651,32.3,32.351,1467947,0
2009-11-13,32.417,32.761,32.255,32.727,1877206,0
2009-11-16,32.795,33.231,32.684,33.146,2068911,0
2009-11-17,33.111,33.111,32.531,32.889,2895439,0
2009-11-18,32.752,32.752,32.12,32.22,2808926,0
2009-11-19,32.212,32.212,31.656,31.803,2165683,0
2009-11-20,31.862,32.18,31.709,31.837,1881372,0
2009-11-23,31.965,31.965,31.049,31.159,2662933,0
2009-11-24,30.989,31.502,30.972,31.393,1739543,0
2009-11-25,31.476,31.476,30.732,30.774,2140547,0
2009-11-27,30.673,30.673,30.157,30.483,855040,0
2009-11-30,30.5,30.5,30.228,30.286,2244703,0
2009-12-01,30.448,30.817,30.448,30.724,1706383,0
2009-12-02,30.724,31.04,30.673,30.87,1534672,0
2009-12-03,30.782,30.997,30.571,30.742,1257788,0
2009-12-04,30.782,31.091,30.655,30.817,1804408,0
2009-12-07,30.782,30.885,30.636,30.756,1353564,0
2009-12-08,30.664,30.706,30.219,30.465,1019130,0
2009-12-09,30.526,30.526,30.132,30.254,1115316,0
2009-12-10,30.416,30.75,30.363,30.465,1207616,0
2009-12-11,30.604,31.255,30.604,30.844,1547908,0
2009-12-14,31.468,31.468,30.903,30.936,1184793,0
2009-12-15,31.049,31.083,30.827,30.894,1085611,0
2009-12-16,30.954,31.169,30.852,30.903,1120672,0
2009-12-17,30.885,30.885,30.407,30.544,1109611,0
2009-12-18,30.552,30.764,30.012,30.219,1985031,0
2009-12-21,30.183,30.571,30.183,30.44,870423,0
2009-12-22,30.432,30.989,30.399,30.989,1281867,0
2009-12-23,31.04,31.212,30.87,31.134,555901,0
2009-12-24,31.1,31.255,30.997,31.237,222600,0
2009-12-28,31.159,31.322,31.091,31.313,524183,0
2009-12-29,31.349,31.426,31.151,31.151,668254,0
2009-12-30,31.058,31.245,30.92,31.245,524578,0
2009-12-31,31.304,31.304,30.627,30.645,709499,0
2010-01-04,30.835,31.049,30.621,31.015,1223803,0
2010-01-05,31.031,32.464,30.827,31.83,4462017,0
2010-01-06,31.956,32.136,31.468,31.555,1742852,0
2010-01-07,31.572,31.7,31.134,31.245,1340987,0
2010-01-08,31.295,31.365,30.997,31.151,968702,0
2010-01-11,31.184,31.184,30.683,30.981,1468394,0
2010-01-12,30.997,32.368,30.954,32.325,2750704,0
2010-01-13,32.001,32.581,31.221,31.349,5684529,0
2010-01-14,31.449,31.75,31.262,31.648,2061576,0
2010-01-15,31.375,31.563,30.8,31.04,2288059,0
2010-01-19,31.904,32.546,31.904,31.984,4138510,0
2010-01-20,31.956,31.956,31.44,31.75,2133956,0
2010-01-21,31.975,31.975,30.981,30.989,3085662,0
2010-01-22,31.28,31.587,30.913,31.066,1925543,0
2010-01-25,31.169,31.529,30.954,31.212,2190967,0
2010-01-26,30.792,31.295,30.782,31.255,3217219,0
2010-01-27,31.193,31.984,31.169,31.93,3452918,0
2010-01-28,31.674,32.008,31.538,31.793,2278265,0
2010-01-29,31.853,31.879,31.193,31.193,2814266,0
2010-02-01,31.33,31.52,30.879,31.52,2610310,0
2010-02-02,32.409,32.505,31.639,31.853,3158375,0
2010-02-03,31.879,32.172,31.639,31.811,1653854,0
2010-02-04,31.692,31.82,31.468,31.594,2840124,0
2010-02-05,31.538,32.11,31.484,31.984,2715882,0
2010-02-08,32.076,32.076,31.594,31.639,1719408,0
2010-02-09,31.887,32.001,31.726,31.853,1978262,0
2010-02-10,31.741,31.921,31.468,31.871,1437921,0
2010-02-11,31.879,32.067,31.547,32.023,1566709,0
2010-02-12,31.938,32.309,31.709,32.195,2170217,0
2010-02-16,32.204,32.863,32.136,32.863,2011924,0
2010-02-17,32.804,32.949,32.727,32.871,1553300,0
2010-02-18,32.472,33.256,32.375,33.248,1682914,0
2010-02-19,33.309,34.259,32.966,34.226,4163408,0
2010-02-22,34.235,34.336,33.867,34.029,3666844,0
2010-02-23,33.729,33.967,33.473,33.618,1306942,0
2010-02-24,33.754,33.986,33.609,33.943,1714003,0
2010-02-25,33.712,34.036,33.609,34.021,2725544,0
2010-02-26,34.002,34.244,33.96,34.046,1674461,0
2010-03-01,34.071,34.431,34.071,34.175,1797279,0
2010-03-02,34.259,34.534,34.175,34.398,1384693,0
2010-03-03,34.483,34.944,34.294,34.902,2775239,0
2010-03-04,34.919,35.302,34.902,35.193,2194363,0
2010-03-05,35.356,35.501,35.081,35.492,1864621,0
2010-03-08,35.365,35.536,34.979,35.279,2013522,0
2010-03-09,35.116,35.724,35.065,35.595,1961692,0
2010-03-10,35.627,35.664,35.33,35.536,1766816,0
2010-03-11,35.407,35.691,35.339,35.691,1634079,0
2010-03-12,35.748,36.528,35.664,36.521,3932259,0
2010-03-15,36.434,36.803,36.289,36.803,2947036,0
2010-03-16,36.759,37.3,36.545,37.264,2866553,0
2010-03-17,37.317,37.317,36.855,36.948,2226245,0
2010-03-18,37.027,37.077,36.632,36.803,2089806,0
2010-03-19,36.864,36.939,36.264,36.342,2501386,0
2010-03-22,36.152,36.751,36.11,36.717,1632591,0
2010-03-23,36.803,36.983,36.545,36.948,1479321,0
2010-03-24,36.821,36.845,36.417,36.553,1568981,0
2010-03-25,36.733,36.733,36.366,36.512,1897536,0
2010-03-26,36.545,36.751,36.271,36.382,1133527,0
2010-03-29,36.487,36.786,36.28,36.708,1172752,0
2010-03-30,36.683,36.965,36.641,36.864,892030,0
2010-03-31,36.759,36.881,36.641,36.659,976880,0
2010-04-01,36.821,37.068,36.641,36.872,901376,0
2010-04-05,36.965,37.189,36.855,37.027,970754,0
2010-04-06,36.881,37.119,36.769,37.119,932218,0
2010-04-07,37.109,37.162,36.829,37.1,1234880,0
2010-04-08,37.061,37.317,36.872,37.232,1238082,0
2010-04-09,37.18,37.781,37.052,37.781,1431798,0
2010-04-12,37.709,38.078,37.709,37.907,1668047,0
2010-04-13,37.839,37.865,37.505,37.617,1307408,0
2010-04-14,37.582,37.805,37.264,37.795,1216288,0
2010-04-15,37.683,38.002,37.307,37.898,1307458,0
2010-04-16,37.745,37.917,37.317,37.564,1865720,0
2010-04-19,37.573,37.959,37.402,37.941,1582492,0
2010-04-20,37.898,38.454,37.898,38.454,1745858,0
2010-04-21,38.481,38.729,38.165,38.393,2184891,0
2010-04-22,39.233,41.298,39.062,41.171,7952358,0
2010-04-23,41.288,41.746,40.643,41.719,3136149,0
2010-04-26,40.296,41.272,40.134,40.965,0,0
2010-04-27,40.913,40.913,40.236,40.314,2548375,0
2010-04-28,40.357,40.478,40.042,40.142,1882972,0
2010-04-29,40.271,40.493,39.884,40.433,1733907,0
2010-04-30,40.459,40.672,40.161,40.253,1556286,0
2010-05-03,40.493,40.817,40.194,40.724,1421004,0
2010-05-04,40.468,40.545,40.056,40.262,1422547,0
2010-05-05,40.161,40.57,40.032,40.227,2231537,0
2010-05-06,40.218,40.528,38.32,39.673,3420019,0
2010-05-07,39.587,40.186,39.288,39.748,3681664,0
2010-05-10,40.69,41.033,40.287,41.033,2024560,0
2010-05-11,40.597,41.272,40.478,40.998,2083599,0
2010-05-12,40.957,41.238,40.861,41.067,1965349,0
2010-05-13,41.016,41.171,40.69,40.724,1377951,0
2010-05-14,40.655,40.778,40.177,40.433,2066690,0
2010-05-17,40.537,41.152,40.314,41.144,1838623,0
2010-05-18,41.392,41.392,40.932,40.973,2077244,0
2010-05-19,40.886,41.085,40.624,40.922,1717473,0
2010-05-20,40.501,40.698,39.918,39.928,3148989,0
2010-05-21,39.765,39.928,39.038,39.87,3779559,0
2010-05-24,39.611,40.186,39.474,39.962,2500709,0
2010-05-25,39.183,39.501,38.852,39.449,1609510,0
2010-05-26,39.844,39.852,39.27,39.304,1454374,0
2010-05-27,39.731,40.509,39.689,40.493,1913711,0
2010-05-28,40.399,40.487,40.072,40.072,2413420,0
2010-06-01,39.861,41.623,39.593,41.101,3730969,0
2010-06-02,41.213,41.7,40.98,41.7,2191381,0
2010-06-03,41.744,42.479,41.7,42.307,2265087,0
2010-06-04,41.889,41.976,41.254,41.352,2145122,0
2010-06-07,41.343,42.137,41.136,41.651,2095689,0
2010-06-08,41.725,43.223,41.725,43.215,4384991,0
2010-06-09,43.131,44.132,42.898,43.798,3418519,0
2010-06-10,44.201,44.613,44.057,44.32,1996443,0
2010-06-11,44.005,44.048,43.159,43.473,2536672,0
2010-06-14,43.789,43.951,43.456,43.567,2983374,0
2010-06-15,43.696,43.724,42.745,42.86,4975152,0
2010-06-16,42.506,42.815,41.908,42.72,4055993,0
2010-06-17,42.727,43.275,42.454,43.193,3638087,0
2010-06-18,43.756,43.756,42.959,43.006,2916292,0
2010-06-21,43.347,43.552,42.061,42.232,2707341,0
2010-06-22,42.24,42.727,42.061,42.096,1529005,0
2010-06-23,42.043,42.575,41.725,42.25,1226094,0
2010-06-24,42.284,42.66,42.129,42.298,1572320,0
2010-06-25,42.284,42.335,41.298,41.426,3052115,0
2010-06-28,41.632,42.145,41.398,41.967,1045790,0
2010-06-29,41.709,41.76,41.093,41.298,1516249,0
2010-06-30,41.206,41.484,40.911,41.041,2288324,0
2010-07-01,41.041,41.179,40.262,40.826,2447381,0
2010-07-02,41.033,41.522,40.886,41.281,3034271,0
2010-07-06,41.632,42.351,41.488,42.298,3404671,0
2010-07-07,42.325,42.841,41.982,42.797,2246797,0
2010-07-08,42.898,43.193,42.53,43.193,1441407,0
2010-07-09,43.085,43.517,43.06,43.43,1316755,0
2010-07-12,43.347,43.552,43.159,43.404,1666657,0
2010-07-13,43.627,44.03,43.473,43.868,2131354,0
2010-07-14,43.732,44.073,43.67,43.996,1682157,0
2010-07-15,43.91,44.244,43.61,44.193,1454131,0
2010-07-16,44.149,44.185,43.404,43.508,1529233,0
2010-07-19,43.567,43.807,43.231,43.285,1344541,0
2010-07-20,42.882,43.103,42.592,42.769,3462515,0
2010-07-21,42.987,43.094,42.386,42.66,3411615,0
2010-07-22,43.285,44.005,40.528,40.886,4638909,0
2010-07-23,40.94,41.077,40.042,40.425,3436793,0
2010-07-26,40.537,41.058,40.365,40.741,2327938,0
2010-07-27,40.778,40.948,40.108,40.271,2254653,0
2010-07-28,40.306,40.34,39.646,39.74,1989495,0
2010-07-29,39.878,40.108,39.191,39.663,3371823,0
2010-07-30,39.346,40.578,38.988,40.245,2862431,0
2010-08-02,40.545,40.545,39.791,39.844,1859842,0
2010-08-03,39.835,39.852,39.508,39.593,1462182,0
2010-08-04,39.56,39.772,39.397,39.534,1703937,0
2010-08-05,39.415,39.587,39.046,39.508,1642313,0
2010-08-06,39.328,39.593,39.089,39.543,1137420,0
2010-08-09,39.379,39.87,39.379,39.619,1704306,0
2010-08-10,39.516,39.878,39.296,39.681,1569216,0
2010-08-11,39.319,39.56,39.071,39.474,1759942,0
2010-08-12,39.167,39.706,38.996,39.423,2028817,0
2010-08-13,39.423,39.878,39.243,39.689,1411857,0
2010-08-16,39.516,39.722,39.191,39.689,1262113,0
2010-08-17,39.87,40.357,39.637,40.116,1941545,0
2010-08-18,40.177,40.957,40.1,40.802,1919603,0
2010-08-19,40.75,40.802,40.271,40.373,1898032,0
2010-08-20,40.287,41.067,40.218,40.879,2341665,0
2010-08-23,40.75,40.932,40.588,40.681,1342015,0
2010-08-24,40.373,40.545,39.928,40.072,1758189,0
2010-08-25,40.023,40.063,39.526,39.74,2884312,0
2010-08-26,39.748,39.999,39.601,39.809,1370189,0
2010-08-27,39.861,40.323,39.611,40.323,1407634,0
2010-08-30,40.081,40.081,39.2,39.2,1837917,0
2010-08-31,39.175,40.112,39.159,39.792,1747044,0
2010-09-01,40.108,40.528,40.032,40.39,1307426,0
2010-09-02,40.57,40.57,39.765,40.236,1487910,0
2010-09-03,40.381,40.399,39.999,40.365,892975,0
2010-09-07,40.202,40.287,39.543,39.757,1752872,0
2010-09-08,39.757,39.878,39.55,39.757,1401015,0
2010-09-09,39.971,40.116,39.593,39.673,1301007,0
2010-09-10,39.689,39.748,38.988,39.336,2391768,0
2010-09-13,39.587,39.593,39.046,39.174,1864992,0
2010-09-14,38.988,39.251,38.907,38.951,1975009,0
2010-09-15,38.996,39.149,38.797,39.125,2180320,0
2010-09-16,39.388,40.493,39.021,40.468,4242780,0
2010-09-17,40.57,40.716,40.186,40.561,3641899,0
2010-09-20,40.433,41.262,40.194,41.213,1711478,0
2010-09-21,41.162,41.289,40.769,41.067,1921035,0
2010-09-22,40.998,41.316,40.724,40.94,1803270,0
2010-09-23,40.879,40.913,40.57,40.724,1316832,0
2010-09-24,41.041,41.281,40.922,41.204,1759434,0
2010-09-27,41.118,41.118,40.578,40.597,1184439,0
2010-09-28,40.57,40.852,40.287,40.796,1139661,0
2010-09-29,40.861,41.136,40.597,40.922,951849,0
2010-09-30,40.919,41.288,40.719,40.755,1378364,0
2010-10-01,40.75,41.085,40.578,40.922,975612,0
2010-10-04,40.698,40.922,40.545,40.788,1064480,0
2010-10-05,41.058,41.316,40.852,41.188,1407045,0
2010-10-06,41.272,41.496,41.126,41.247,1520974,0
2010-10-07,41.479,41.506,40.904,40.998,1168968,0
2010-10-08,41.101,41.803,41.05,41.744,1898016,0
2010-10-11,41.623,42.214,41.488,42.18,1867488,0
2010-10-12,41.889,42.787,41.889,42.736,2049216,0
2010-10-13,42.815,43.517,42.702,43.465,2305470,0
2010-10-14,43.347,43.67,43.223,43.552,1885809,0
2010-10-15,43.679,44.312,43.61,44.201,2514409,0
2010-10-18,43.91,44.048,43.772,43.951,1309656,0
2010-10-19,43.618,43.902,43.473,43.653,1745053,0
2010-10-20,43.61,44.304,43.61,43.756,1465913,0
2010-10-21,42.403,43.006,41.735,42.232,3323581,0
2010-10-22,42.291,42.797,42.189,42.736,1133480,0
2010-10-25,42.712,43.094,42.43,42.471,1441324,0
2010-10-26,42.325,42.607,42.061,42.307,1179845,0
2010-10-27,42.026,42.061,41.514,41.881,1303627,0
2010-10-28,41.889,42.523,41.881,42.268,1413041,0
2010-10-29,42.175,42.516,42.156,42.376,868868,0
2010-11-01,42.471,42.556,41.898,42.07,800184,0
2010-11-02,42.374,42.504,41.806,41.892,1015770,0
2010-11-03,42.007,42.232,41.718,42.121,1088933,0
2010-11-04,42.259,42.316,41.76,41.837,1531461,0
2010-11-05,41.606,41.821,41.101,41.522,1550009,0
2010-11-08,41.398,41.718,41.188,41.496,983482,0
2010-11-09,41.496,41.514,40.94,41.238,1293309,0
2010-11-10,41.188,41.324,40.895,41.033,1161619,0
2010-11-11,40.913,41.262,40.75,41.085,1151504,0
2010-11-12,40.76,41.006,40.561,40.716,919127,0
2010-11-15,40.724,40.802,40.21,40.245,1621754,0
2010-11-16,40.056,40.227,39.336,39.731,2536438,0
2010-11-17,39.748,39.91,39.55,39.593,1858914,0
2010-11-18,39.593,39.945,39.508,39.861,1533637,0
2010-11-19,39.901,39.901,39.526,39.835,1574141,0
2010-11-22,39.587,39.945,39.407,39.918,1216683,0
2010-11-23,39.619,40.116,39.442,39.99,1903828,0
2010-11-24,40.116,40.373,39.999,40.357,1107567,0
2010-11-26,40.408,40.834,40.186,40.433,803270,0
2010-11-29,40.072,40.161,39.593,39.981,1221395,0
2010-11-30,39.705,40.112,39.513,40.067,1233838,0
2010-12-01,40.408,40.588,40.169,40.442,1092383,0
2010-12-02,40.528,40.87,40.314,40.509,1597846,0
2010-12-03,40.331,40.631,39.772,40.032,1174859,0
2010-12-06,39.918,39.962,39.534,39.757,1430368,0
2010-12-07,39.953,39.99,39.27,39.363,1987968,0
2010-12-08,39.501,39.578,39.098,39.296,1691301,0
2010-12-09,39.432,40.34,39.319,40.314,1836071,0
2010-12-10,40.287,40.624,40.056,40.588,1057877,0
2010-12-13,40.641,40.922,40.227,40.331,1587408,0
2010-12-14,40.357,40.852,40.306,40.802,1779813,0
2010-12-15,40.844,40.998,40.681,40.834,1384549,0
2010-12-16,40.792,41.177,40.685,41.15,1188051,0
2010-12-17,41.289,41.579,41.058,41.359,1983898,0
2010-12-20,41.298,41.359,40.578,40.724,1086827,0
2010-12-21,40.724,41.006,40.493,40.732,707908,0
2010-12-22,40.663,41.179,40.663,41.093,863886,0
2010-12-23,40.998,41.23,40.973,41.077,582012,0
2010-12-27,40.904,41.093,40.69,40.861,600951,0
2010-12-28,40.94,40.94,40.468,40.57,566138,0
2010-12-29,40.572,40.72,40.356,40.572,819318,0
2010-12-30,40.502,40.746,40.286,40.479,687090,0
2010-12-31,40.408,40.555,40.232,40.372,663535,0
2011-01-03,40.518,40.545,40.014,40.081,1022024,0
2011-01-04,40.116,40.151,39.593,39.706,1668450,0
2011-01-05,39.714,40.177,39.619,39.918,1128686,0
2011-01-06,40.578,41.7,40.537,41.041,2698300,0
2011-01-07,41.435,41.442,40.94,41.221,1239283,0
2011-01-10,41.077,41.377,41.025,41.369,1097021,0
2011-01-11,41.359,41.469,41.162,41.407,922224,0
2011-01-12,41.442,41.924,41.289,41.778,1163210,0
2011-01-13,42.43,42.825,42.043,42.651,2368896,0
2011-01-14,42.616,42.643,42.113,42.43,1104569,0
2011-01-18,42.521,42.643,42.427,42.556,1369792,0
2011-01-19,42.469,42.599,42.03,42.126,1269944,0
2011-01-20,42.145,42.53,42.078,42.121,1346342,0
2011-01-21,42.121,42.72,42.121,42.291,864858,0
2011-01-24,42.206,42.316,41.744,41.778,1063494,0
2011-01-25,41.837,42.599,41.76,42.471,1288921,0
2011-01-26,42.43,42.471,41.547,41.547,1172556,0
2011-01-27,41.598,41.623,40.886,40.957,1822652,0
2011-01-28,41.05,41.085,40.21,40.279,1341919,0
2011-01-31,40.258,40.488,39.856,39.978,1204760,0
2011-02-01,40.063,40.528,40.063,40.365,2702429,0
2011-02-02,40.703,42.142,40.649,41.624,3103169,0
2011-02-03,42.176,43.539,42.176,43.234,2731556,0
2011-02-04,42.778,43.408,42.357,43.234,2088018,0
2011-02-07,42.89,42.89,42.479,42.643,1863203,0
2011-02-08,42.599,43.141,42.556,43.03,1426793,0
2011-02-09,42.869,43.27,42.869,43.195,774924,0
2011-02-10,43.023,43.039,42.41,42.564,1122981,0
2011-02-11,42.384,42.933,42.384,42.825,702329,0
2011-02-14,42.736,42.841,42.412,42.616,1356396,0
2011-02-15,42.574,42.669,42.443,42.564,934288,0
2011-02-16,42.574,42.769,42.348,42.513,666170,0
2011-02-17,42.348,43.017,42.348,42.883,1126383,0
2011-02-18,42.842,43.106,42.678,43.097,1125340,0
2011-02-22,42.806,44.219,42.712,44.03,2734592,0
2011-02-23,43.894,44.382,43.487,43.513,2775730,0
2011-02-24,43.573,45.253,43.558,45.064,4422413,0
2011-02-25,44.919,45.02,44.496,44.78,2493553,0
2011-02-28,44.52,45.281,44.311,45.101,2255303,0
2011-03-01,45.201,45.269,44.996,44.996,1801497,0
2011-03-02,44.996,45.487,44.928,45.392,2207317,0
2011-03-03,45.487,45.789,45.424,45.711,1627786,0
2011-03-04,45.727,45.97,45.563,45.633,1444603,0
2011-03-07,45.797,46.089,45.651,46.021,1339131,0
2011-03-08,46.089,46.382,45.901,46.28,1130343,0
2011-03-09,46.143,46.536,46.116,46.47,768223,0
2011-03-10,46.47,46.479,46.159,46.227,1242277,0
2011-03-11,46.271,46.52,46.193,46.315,598946,0
2011-03-14,46.203,46.323,45.686,45.78,1313753,0
2011-03-15,45.367,46.236,45.013,46.151,2182998,0
2011-03-16,45.987,46.289,45.579,45.598,3294375,0
2011-03-17,45.872,46.279,45.665,45.698,1682625,0
2011-03-18,46.106,46.608,45.858,46.437,1832410,0
2011-03-21,46.626,46.831,46.555,46.582,531647,0
2011-03-22,46.987,47.152,46.65,46.736,1127129,0
2011-03-23,46.728,46.728,46.218,46.6,1281565,0
2011-03-24,46.642,46.961,46.608,46.856,963926,0
2011-03-25,46.961,47.142,46.763,46.856,1046482,0
2011-03-28,46.926,47.176,46.626,46.728,1511030,0
2011-03-29,46.65,47.245,46.632,47.227,1172188,0
2011-03-30,47.245,47.453,47.037,47.142,1495421,0
2011-03-31,47.177,47.336,46.793,46.851,1769274,0
2011-04-01,46.944,47.161,46.666,46.806,1677278,0
2011-04-04,46.856,47.227,46.847,47.152,1205287,0
2011-04-05,47.142,47.753,47.09,47.685,1216574,0
2011-04-06,47.796,48.243,47.685,47.987,1167649,0
2011-04-07,47.859,48.004,47.694,47.951,1108341,0
2011-04-08,47.925,48.4,47.814,48.02,1182890,0
2011-04-11,48.261,48.684,48.064,48.358,1603953,0
2011-04-12,48.24,48.794,48.231,48.526,1213427,0
2011-04-13,48.547,48.91,48.529,48.719,1158158,0
2011-04-14,48.693,49.22,48.59,48.918,1320907,0
2011-04-15,49.066,49.394,48.814,49.394,1000228,0
2011-04-18,49.066,49.157,48.702,48.737,976993,0
2011-04-19,48.856,48.866,48.418,48.71,933364,0
2011-04-20,48.918,49.124,48.667,48.77,1223814,0
2011-04-21,48.952,49.149,48.77,48.918,746299,0
2011-04-25,49.074,49.074,48.314,48.814,1235664,0
2011-04-26,47.771,50.168,47.626,49.366,4157506,0
2011-04-27,49.193,49.96,48.91,49.692,1733173,0
2011-04-28,49.278,49.634,49.132,49.598,1702582,0
2011-04-29,49.512,49.951,49.392,49.74,1324958,0
2011-05-02,49.744,49.978,49.564,49.642,1043359,0
2011-05-03,49.395,49.523,49.01,49.297,1328464,0
2011-05-04,49.212,49.731,48.821,48.883,1556433,0
2011-05-05,48.708,48.933,48.387,48.5,1618878,0
2011-05-06,48.777,49.108,48.041,48.326,1814259,0
2011-05-09,48.426,48.538,48.064,48.141,1180625,0
2011-05-10,48.318,48.942,48.256,48.821,1338664,0
2011-05-11,48.845,49.02,48.37,48.464,712851,0
2011-05-12,48.66,49.762,48.66,49.624,1443135,0
2011-05-13,49.472,49.947,49.377,49.426,1099292,0
2011-05-16,49.288,49.395,49.057,49.184,899273,0
2011-05-17,48.968,49.34,48.925,49.203,826382,0
2011-05-18,48.638,48.682,47.269,47.824,4887498,0
2011-05-19,47.97,48.11,47.407,47.486,2307982,0
2011-05-20,47.452,48.429,47.452,48.396,1645807,0
2011-05-23,48.014,48.188,47.719,47.824,1173549,0
2011-05-24,47.805,48.014,47.572,47.572,1077231,0
2011-05-25,47.407,47.407,46.766,46.911,2442368,0
2011-05-26,46.748,47.353,46.635,47.313,2028063,0
2011-05-27,47.442,47.876,47.304,47.719,1860416,0
2011-05-31,47.998,48.336,47.787,48.336,2087021,0
2011-06-01,48.353,48.438,47.703,47.918,1615156,0
2011-06-02,47.85,47.868,47.158,47.616,1595632,0
2011-06-03,47.196,47.563,46.975,47.277,1502017,0
2011-06-06,47.277,47.362,46.975,46.991,1109694,0
2011-06-07,46.911,47.286,46.911,46.975,1042179,0
2011-06-08,47.113,47.468,46.842,47.362,1035121,0
2011-06-09,47.323,47.486,46.958,47.269,947505,0
2011-06-10,47.233,47.304,46.739,46.766,1402581,0
2011-06-13,46.766,47.536,46.66,47.442,1353107,0
2011-06-14,47.625,48.032,47.468,47.805,1195038,0
2011-06-15,47.744,47.824,47.173,47.461,1260861,0
2011-06-16,47.569,48.503,47.465,48.466,1782111,0
2011-06-17,48.553,48.76,48.17,48.275,1419810,0
2011-06-20,48.179,48.794,48.179,48.76,829274,0
2011-06-21,48.883,48.917,48.596,48.767,1169264,0
2011-06-22,48.619,48.785,48.483,48.526,1123305,0
2011-06-23,48.247,48.413,47.762,48.326,1340495,0
2011-06-24,48.429,48.587,48.265,48.518,1375368,0
2011-06-27,48.587,49.057,48.543,48.753,1275879,0
2011-06-28,48.891,49.057,48.76,49.02,988885,0
2011-06-29,49.157,49.628,49.01,49.436,1079005,0
2011-06-30,49.549,49.663,49.275,49.302,1072127,0
2011-07-01,49.453,49.826,49.194,49.793,904183,0
2011-07-05,49.688,49.87,49.583,49.802,899451,0
2011-07-06,49.855,50.098,49.601,50.08,1022596,0
2011-07-07,50.33,50.442,50.085,50.39,900735,0
2011-07-08,50.139,50.268,49.896,50.112,1040639,0
2011-07-11,49.672,49.904,49.367,49.445,1887632,0
2011-07-12,49.322,49.776,49.016,49.541,1323207,0
2011-07-13,49.723,49.993,49.541,49.802,1034768,0
2011-07-14,49.896,49.975,49.367,49.453,1148755,0
2011-07-15,49.445,49.558,49.039,49.261,1131476,0
2011-07-18,49.279,49.315,48.596,48.891,860860,0
2011-07-19,48.981,49.426,48.816,49.402,922976,0
2011-07-20,49.436,49.436,48.992,49.089,819860,0
2011-07-21,49.288,49.93,49.261,49.87,1071418,0
2011-07-22,50.149,51.368,50.13,51.111,2544484,0
2011-07-25,50.755,51.084,50.548,50.582,1457311,0
2011-07-26,50.554,51.565,50.223,50.729,2875324,0
2011-07-27,50.511,50.712,49.731,49.819,2165311,0
2011-07-28,49.619,49.915,49.26,49.305,2479100,0
2011-07-29,49.059,49.566,48.863,48.951,2054734,0
2011-08-01,49.297,49.359,48.473,48.984,1658347,0
2011-08-02,48.757,48.897,48.301,48.565,1857221,0
2011-08-03,48.526,49.497,48.405,49.497,2031250,0
2011-08-04,49.201,49.506,47.726,47.726,3314324,0
2011-08-05,48.058,49.192,47.787,48.703,3072578,0
2011-08-08,47.97,49.306,47.269,47.345,4927605,0
2011-08-09,47.563,48.845,46.686,48.777,3231433,0
2011-08-10,48.275,48.61,47.215,47.477,2847418,0
2011-08-11,47.527,48.855,47.205,48.387,2009214,0
2011-08-12,48.695,48.897,48.127,48.439,2244706,0
2011-08-15,48.657,49.255,48.318,49.203,1377431,0
2011-08-16,49.054,49.322,48.614,49.114,1537960,0
2011-08-17,49.385,49.672,48.948,49.253,1022741,0
2011-08-18,48.495,48.721,47.899,48.127,2019840,0
2011-08-19,47.726,48.432,47.585,47.804,1767636,0
2011-08-22,48.448,48.965,48.233,48.789,1566536,0
2011-08-23,48.897,50.231,48.572,50.231,1431313,0
2011-08-24,50.214,50.823,49.49,49.95,1770322,0
2011-08-25,49.96,50.115,49.072,49.192,1057488,0
2011-08-26,49.155,50.064,48.458,49.996,1492532,0
2011-08-29,50.396,50.571,50.073,50.546,1422865,0
2011-08-30,50.335,51.085,49.996,50.747,2138156,0
2011-08-31,50.945,51.41,50.751,51.18,1794962,0
2011-09-01,51.307,51.354,50.657,50.711,1077839,0
2011-09-02,50.258,50.584,49.916,49.925,917588,0
2011-09-06,49.079,49.647,48.897,49.619,1381606,0
2011-09-07,50.031,50.345,49.865,50.345,1158879,0
2011-09-08,50.188,50.947,50.188,50.509,934440,0
2011-09-09,50.08,50.08,49.182,49.358,1219192,0
2011-09-12,49.087,49.533,48.677,49.523,1453190,0
2011-09-13,49.629,50.134,49.305,50.089,1225341,0
2011-09-14,50.152,50.913,49.593,50.537,895006,0
2011-09-15,50.947,51.611,50.518,51.503,1472100,0
2011-09-16,51.766,52.23,51.399,51.853,1604243,0
2011-09-19,51.104,51.749,50.885,51.546,912140,0
2011-09-20,51.784,52.23,51.584,51.741,1067312,0
2011-09-21,51.628,52.036,50.518,50.797,1304265,0
2011-09-22,49.723,50.483,49.426,50.353,2609332,0
2011-09-23,50.246,51.565,50.188,51.556,2483966,0
2011-09-26,51.853,52.36,51.455,52.36,1877073,0
2011-09-27,52.412,53.198,51.966,52.333,2169064,0
2011-09-28,52.271,52.271,51.197,51.261,1656731,0
2011-09-29,51.741,52.055,50.937,51.446,893833,0
2011-09-30,50.948,52.307,50.948,51.698,1513530,0
2011-10-03,51.511,51.871,50.841,50.895,1421980,0
2011-10-04,50.537,50.763,49.681,50.622,2263130,0
2011-10-05,50.771,51.251,50.255,51.171,1420990,0
2011-10-06,51.233,51.593,50.814,51.436,1313246,0
2011-10-07,51.661,51.845,51.014,51.478,1136945,0
2011-10-10,51.511,52.28,51.511,52.28,774967,0
2011-10-11,52.185,52.325,51.776,51.88,1188140,0
2011-10-12,51.941,52.098,51.696,51.784,967177,0
2011-10-13,51.628,52.114,51.465,52.028,1011118,0
2011-10-14,52.28,52.428,52.065,52.396,1013541,0
2011-10-17,52.333,53.031,52.073,52.123,1170335,0
2011-10-18,52.194,53.144,51.853,52.839,926861,0
2011-10-19,52.856,53.144,52.065,52.088,898336,0
2011-10-20,52.002,52.352,51.827,51.984,924867,0
2011-10-21,52.657,52.839,52.248,52.585,1942455,0
2011-10-24,52.709,52.865,52.16,52.798,1536037,0
2011-10-25,52.753,52.974,52.182,52.296,1544482,0
2011-10-26,52.647,52.657,52.088,52.255,1350923,0
2011-10-27,52.396,52.396,49.506,50.144,5418004,0
2011-10-28,50.223,50.58,49.219,50.134,3325149,0
2011-10-31,50.223,50.452,49.844,49.94,1413032,0
2011-11-01,49.207,50.155,49.059,49.989,2371292,0
2011-11-02,50.3,50.413,49.795,50.309,1874276,0
2011-11-03,50.513,51.381,50.329,50.996,1868446,0
2011-11-04,50.671,50.725,50.11,50.276,1972784,0
2011-11-07,50.115,50.273,49.656,50.246,1650865,0
2011-11-08,50.258,50.478,49.776,50.075,2018701,0
2011-11-09,49.557,49.785,49.127,49.345,1568372,0
2011-11-10,48.984,49.848,48.984,49.706,1129247,0
2011-11-11,50.014,50.127,49.655,49.732,1236332,0
2011-11-14,49.001,49.512,48.557,48.942,2793717,0
2011-11-15,48.977,49.655,48.942,49.521,1193715,0
2011-11-16,49.151,49.732,48.863,49.04,1179240,0
2011-11-17,48.977,49.416,48.733,49.082,1276357,0
2011-11-18,49.207,49.4,48.872,49.197,1205535,0
2011-11-21,49.275,49.714,48.872,49.11,1801453,0
2011-11-22,48.942,49.663,48.573,49.488,1244104,0
2011-11-23,49.215,49.302,48.634,48.634,1473792,0
2011-11-25,48.714,48.984,48.607,48.607,442090,0
2011-11-28,48.951,49.243,48.624,48.835,2042195,0
2011-11-29,48.811,49.425,48.811,49.383,1807769,0
2011-11-30,50.113,50.683,50.009,50.646,1720879,0
2011-12-01,50.644,50.962,50.488,50.744,886947,0
2011-12-02,50.901,51.094,50.744,50.785,1424952,0
2011-12-05,51.447,51.63,51.041,51.345,1087174,0
2011-12-06,51.489,51.639,51.138,51.41,734964,0
2011-12-07,51.206,51.322,50.751,51.103,938433,0
2011-12-08,51.066,51.795,51.058,51.53,1019522,0
2011-12-09,51.447,52.305,51.362,52.069,1378342,0
2011-12-12,51.999,52.051,51.605,51.848,1350693,0
2011-12-13,52.069,52.454,51.381,51.605,1034059,0
2011-12-14,51.465,51.753,51.362,51.664,1255483,0
2011-12-15,52.1,52.436,51.902,52.078,1427942,0
2011-12-16,52.245,52.376,51.761,52.156,1877743,0
2011-12-19,52.235,52.674,52.21,52.332,1232400,0
2011-12-20,52.603,52.779,52.173,52.305,1502230,0
2011-12-21,53.087,53.342,52.857,53.227,1725373,0
2011-12-22,53.428,53.762,53.165,53.613,1131098,0
2011-12-23,53.754,53.876,53.445,53.563,891259,0
2011-12-27,53.587,54.081,53.587,54.024,689705,0
2011-12-28,54,54.219,54,54.116,739766,0
2011-12-29,54.132,54.666,54.124,54.439,1081074,0
2011-12-30,54.515,54.606,54.191,54.247,690523,0
2012-01-03,54.64,54.772,53.297,53.378,1487010,0
2012-01-04,53.402,53.85,53.323,53.49,1308003,0
2012-01-05,53.527,53.665,53.279,53.412,991299,0
2012-01-06,53.508,53.527,53.192,53.288,906149,0
2012-01-09,53.386,53.904,53.297,53.527,1160322,0
2012-01-10,53.683,53.85,53.412,53.563,819975,0
2012-01-11,53.473,53.754,53.139,53.639,840975,0
2012-01-12,53.79,54.439,53.745,54.116,894997,0
2012-01-13,54.033,54.139,53.613,53.981,765718,0
2012-01-17,54.297,54.438,53.853,53.943,828021,0
2012-01-18,53.948,54.439,53.833,54.385,992740,0
2012-01-19,54.414,54.606,53.665,54.132,1186992,0
2012-01-20,54.377,54.377,53.639,54.033,1087629,0
2012-01-23,54,54.316,53.797,54.237,756375,0
2012-01-24,53.922,54.033,53.42,53.904,1340724,0
2012-01-25,53.711,54.324,53.711,54.089,1261957,0
2012-01-26,54.21,54.598,53.894,54.024,557403,0
2012-01-27,53.971,54.3,53.762,53.771,976155,0
2012-01-30,53.683,54.439,53.254,54.173,1050595,0
2012-01-31,54.085,54.614,53.596,53.633,2034616,0
2012-02-01,53.563,54.052,52.709,53.823,2494388,0
2012-02-02,54.033,54.324,53.146,54.042,1316984,0
2012-02-03,53.792,54.366,53.606,53.704,1460170,0
2012-02-06,53.613,53.841,53.378,53.57,1015374,0
2012-02-07,53.27,53.446,52.908,53.068,1875011,0
2012-02-08,53.049,53.138,52.679,52.944,1635598,0
2012-02-09,53.049,53.049,52.298,52.503,2730926,0
2012-02-10,52.361,52.598,52.087,52.289,1279442,0
2012-02-13,52.359,52.831,52.305,52.533,1322376,0
2012-02-14,52.449,53.246,52.379,53.226,2230405,0
2012-02-15,53.313,53.596,53.032,53.121,1477272,0
2012-02-16,53.236,53.446,52.917,53.104,1781315,0
2012-02-17,53.279,53.482,52.944,53.437,1504530,0
2012-02-21,53.387,53.387,52.98,53.279,2180441,0
2012-02-22,53.049,53.279,52.697,53.226,1377202,0
2012-02-23,53.121,53.757,52.898,53.651,1707773,0
2012-02-24,53.651,54.048,53.36,53.995,2667406,0
2012-02-27,53.606,53.817,53.313,53.323,1602807,0
2012-02-28,53.254,53.446,52.637,52.644,2374581,0
2012-02-29,52.575,53.927,52.548,53.632,2592562,0
2012-03-01,53.695,54.154,53.565,54.005,1628506,0
2012-03-02,54.005,54.356,53.943,54.188,1651075,0
2012-03-05,54.179,54.375,53.81,53.836,1041385,0
2012-03-06,53.651,53.898,52.786,52.837,1321100,0
2012-03-07,52.944,52.972,52.572,52.705,1447500,0
2012-03-08,52.996,53.121,52.538,52.627,1353650,0
2012-03-09,52.795,52.795,52.512,52.565,1166867,0
2012-03-12,53.076,53.565,53.005,53.509,1567257,0
2012-03-13,53.579,53.774,53.37,53.757,1163816,0
2012-03-14,53.529,53.827,53.164,53.297,1035988,0
2012-03-15,53.342,53.501,53.246,53.279,1106629,0
2012-03-16,53.236,53.27,52.917,53.138,1500593,0
2012-03-19,53.068,53.36,52.944,53.297,629960,0
2012-03-20,53.263,53.351,52.854,53.145,707240,0
2012-03-21,53.138,53.429,53.129,53.129,740292,0
2012-03-22,52.795,53.456,52.776,53.37,605740,0
2012-03-23,53.288,53.624,53.263,53.473,652670,0
2012-03-26,53.624,54.179,53.624,54.112,1065653,0
2012-03-27,54.216,54.322,54.048,54.188,652898,0
2012-03-28,54.128,54.145,53.678,53.817,592213,0
2012-03-29,53.748,54.145,53.456,54.057,1013290,0
2012-03-30,54.216,54.429,53.976,54.188,1109262,0
2012-04-02,54.188,54.835,54.067,54.676,1578527,0
2012-04-03,54.647,54.721,53.952,54.314,1274597,0
2012-04-04,54.163,54.383,53.917,54.12,1185469,0
2012-04-05,54.038,54.137,53.395,53.57,938647,0
2012-04-09,53.094,53.313,52.705,52.846,1360602,0
2012-04-10,52.749,53.114,52.58,53.041,2282119,0
2012-04-11,53.279,53.792,53.209,53.765,1770148,0
2012-04-12,54.038,54.507,53.774,54.472,1576615,0
2012-04-13,54.422,54.806,54.337,54.507,1492891,0
2012-04-16,54.798,54.939,54.472,54.507,1419244,0
2012-04-17,54.795,55.276,54.442,55.18,1305779,0
2012-04-18,55.142,55.311,54.78,55.091,1086911,0
2012-04-19,55.181,55.798,55.107,55.578,2008241,0
2012-04-20,55.613,55.905,55.541,55.798,852301,0
2012-04-23,55.427,55.839,54.666,55.041,1299660,0
2012-04-24,57.186,59.146,56.902,58.317,5590420,0
2012-04-25,58.484,59.201,58.317,58.844,2247363,0
2012-04-26,58.466,59.061,57.865,58.819,2667910,0
2012-04-27,58.76,59.201,58.609,58.978,1211739,0
2012-04-30,58.714,59.313,58.536,59.209,1659782,0
2012-05-01,59.205,59.542,58.876,58.904,2121481,0
2012-05-02,59.051,59.481,58.844,59.201,1316018,0
2012-05-03,59.346,59.571,58.988,59.488,1492896,0
2012-05-04,59.383,59.596,59.098,59.107,1281151,0
2012-05-07,58.951,59.481,58.769,59.237,1396423,0
2012-05-08,58.986,60.003,58.986,59.854,2172855,0
2012-05-09,59.798,60.377,59.551,60.031,1730930,0
2012-05-10,60.35,60.83,60.172,60.68,1503597,0
2012-05-11,60.406,60.784,60.128,60.492,1297688,0
2012-05-14,60.172,61.382,60.145,60.964,1454235,0
2012-05-15,60.803,61.053,60.35,60.528,1931657,0
2012-05-16,60.608,60.83,60.287,60.483,1712516,0
2012-05-17,60.662,60.93,60.305,60.396,1081219,0
2012-05-18,60.492,60.751,59.461,59.561,2496365,0
2012-05-21,60.075,60.075,59.177,59.774,1239802,0
2012-05-22,59.578,60.084,59.578,59.994,1262803,0
2012-05-23,59.756,59.934,59.479,59.729,1066518,0
2012-05-24,59.674,60.502,59.578,60.422,1461778,0
2012-05-25,60.583,60.723,59.967,60.172,1152015,0
2012-05-29,60.422,60.422,59.943,60.208,977919,0
2012-05-30,59.951,60.34,59.951,60.075,1381654,0
2012-05-31,59.976,60.075,59.4,59.41,1697742,0
2012-06-01,58.743,59.497,58.423,58.556,1668888,0
2012-06-04,58.556,58.678,58.138,58.652,1308679,0
2012-06-05,58.519,58.743,58.271,58.583,1230238,0
2012-06-06,58.828,59.355,58.707,59.355,1146644,0
2012-06-07,59.816,59.816,59.149,59.241,822275,0
2012-06-08,59.355,60.065,59.141,60.04,1488275,0
2012-06-11,60.217,60.217,59.701,59.79,908131,0
2012-06-12,59.825,60.172,59.711,60.04,1183625,0
2012-06-13,60.608,61.514,60.414,61.174,2144352,0
2012-06-14,61.487,61.602,60.873,61.24,1355251,0
2012-06-15,61.469,61.746,61.222,61.746,1550439,0
2012-06-18,61.523,62.183,61.504,61.951,909489,0
2012-06-19,61.889,62.474,61.789,62.421,1280276,0
2012-06-20,62.279,62.759,62.2,62.759,1522990,0
2012-06-21,63.087,63.087,61.789,61.807,1509364,0
2012-06-22,61.86,62.082,61.656,61.755,1852668,0
2012-06-25,61.55,61.763,60.777,60.784,1891511,0
2012-06-26,61.317,62.687,61.015,62.2,2949934,0
2012-06-27,62.411,62.492,61.646,61.646,1099648,0
2012-06-28,61.372,62.173,61.174,61.994,1837900,0
2012-06-29,62.144,64.001,62.144,64.001,2897086,0
2012-07-02,63.947,64.244,63.531,64.056,1341415,0
2012-07-03,63.974,64.625,63.905,64.49,915098,0
2012-07-05,64.295,64.597,64.118,64.179,1072179,0
2012-07-06,63.87,64.429,63.788,64.188,896224,0
2012-07-09,64.143,64.404,63.888,64.366,770818,0
2012-07-10,64.661,64.838,64.029,64.188,1173211,0
2012-07-11,64.34,64.349,63.665,63.957,1009376,0
2012-07-12,63.771,64.152,63.336,63.939,1140131,0
2012-07-13,63.947,64.463,63.888,64.455,868765,0
2012-07-16,64.252,64.581,63.745,63.806,684711,0
2012-07-17,63.843,64.056,63.523,63.622,773397,0
2012-07-18,63.531,63.851,63.523,63.78,788167,0
2012-07-19,63.737,63.905,63.345,63.622,918614,0
2012-07-20,63.246,63.487,62.81,63.318,1004028,0
2012-07-23,63.515,63.655,62.582,62.927,914856,0
2012-07-24,63.043,63.061,62.252,62.545,508285,0
2012-07-25,62.545,63.194,62.304,62.492,1029604,0
2012-07-26,63.264,64.463,63.131,63.469,1112504,0
2012-07-27,63.851,64.455,63.549,64.125,2394865,0
2012-07-30,63.754,64.188,63.22,64.125,1239620,0
2012-07-31,64.047,64.118,63.612,63.745,1066699,0
2012-08-01,63.974,64.527,63.372,63.405,1266693,0
2012-08-02,63.131,64.02,62.838,63.645,1152646,0
2012-08-03,63.974,64.581,63.718,64.125,970875,0
2012-08-06,64.225,64.385,63.592,63.665,894086,0
2012-08-07,63.788,64.118,63.282,63.636,1290046,0
2012-08-08,63.584,63.966,63.336,63.771,929747,0
2012-08-09,63.645,63.87,63.496,63.745,846392,0
2012-08-10,63.636,64.206,63.442,64.179,713862,0
2012-08-13,64.152,64.404,63.843,64.302,1014337,0
2012-08-14,64.563,64.929,63.999,64.697,1119915,0
2012-08-15,64.625,65.008,64.349,64.527,1111551,0
2012-08-16,64.394,64.643,64.02,64.197,1161359,0
2012-08-17,64.197,64.463,63.796,63.905,1626540,0
2012-08-20,63.87,64.412,63.718,64.277,899959,0
2012-08-21,64.287,64.776,64.066,64.394,1101808,0
2012-08-22,64.518,65.01,64.277,64.787,1183200,0
2012-08-23,64.815,65.019,64.473,64.857,851329,0
2012-08-24,64.795,65.019,64.473,64.857,988518,0
2012-08-27,64.939,65.206,64.91,65.043,1055328,0
2012-08-28,65.034,65.206,64.74,64.749,616270,0
2012-08-29,64.687,64.883,64.508,64.554,551815,0
2012-08-30,64.366,64.5,63.857,63.92,757619,0
2012-08-31,64.107,64.394,63.903,64.151,700808,0
2012-09-04,64.286,64.832,64.089,64.778,840878,0
2012-09-05,64.919,64.975,64.205,64.5,770443,0
2012-09-06,64.891,65.377,64.825,65.348,628881,0
2012-09-07,65.25,65.583,64.286,64.598,1157347,0
2012-09-10,64.394,64.759,64.215,64.215,744375,0
2012-09-11,64.269,64.269,63.427,63.545,909000,0
2012-09-12,63.447,63.696,63.097,63.358,1120977,0
2012-09-13,63.304,64.447,63.267,64.34,1030984,0
2012-09-14,64.294,64.376,62.392,62.606,1768830,0
2012-09-17,62.589,62.972,62.392,62.82,790274,0
2012-09-18,62.972,63.733,62.75,63.437,1139488,0
2012-09-19,63.5,63.759,63.152,63.679,697554,0
2012-09-20,63.617,64.527,63.572,64.26,1031622,0
2012-09-21,64.42,64.438,63.839,64.027,1266162,0
2012-09-24,63.83,64.294,63.821,64.124,501363,0
2012-09-25,64.26,64.26,63.332,63.367,803789,0
2012-09-26,63.399,63.733,63.105,63.124,623177,0
2012-09-27,63.16,63.409,62.936,63.276,361776,0
2012-09-28,63.063,63.384,62.571,63.322,751717,0
2012-10-01,63.447,63.963,63.437,63.759,574132,0
2012-10-02,63.812,64.26,63.097,63.759,587763,0
2012-10-03,63.937,64.302,63.572,63.972,873299,0
2012-10-04,64.064,64.142,63.464,63.696,783066,0
2012-10-05,63.945,64.225,63.696,63.857,771300,0
2012-10-08,63.723,64.196,63.562,64.027,501096,0
2012-10-09,63.991,64.151,63.67,63.733,495375,0
2012-10-10,63.67,64.17,63.063,63.16,574812,0
2012-10-11,63.384,63.384,62.642,62.876,649649,0
2012-10-12,63.028,63.18,61.838,62.106,1237812,0
2012-10-15,62.17,62.811,61.865,62.802,827894,0
2012-10-16,62.802,63.16,62.554,63.124,622419,0
2012-10-17,63.384,63.733,63.08,63.349,615874,0
2012-10-18,63.24,63.793,62.902,63.689,1079766,0
2012-10-19,63.723,63.848,62.794,62.82,772816,0
2012-10-22,62.945,63.16,62.571,63.018,958366,0
2012-10-23,62.66,62.945,62.276,62.678,854407,0
2012-10-24,63.001,63.215,62.223,62.634,1168056,0
2012-10-25,63.053,63.706,61.838,62.392,2148153,0
2012-10-26,62.292,62.642,61.642,61.928,1569249,0
2012-10-31,61.525,61.902,60.82,61.498,1964379,0
2012-11-01,61.525,62.616,60.946,62.276,1278713,0
2012-11-02,62.454,62.678,61.99,62.07,1038581,0
2012-11-05,61.775,61.918,61.116,61.732,756444,0
2012-11-06,61.713,62.292,61.713,62.088,567028,0
2012-11-07,61.855,62.445,61.462,62.16,1010697,0
2012-11-08,62.019,62.954,61.846,62.437,1199214,0
2012-11-09,62.473,63.223,62.383,62.839,1284163,0
2012-11-12,62.883,63.554,62.687,63.536,854286,0
2012-11-13,63.332,64.312,63.332,64.142,1002171,0
2012-11-14,64.161,64.312,63.777,63.92,1098712,0
2012-11-15,63.821,64.017,63.51,63.92,792282,0
2012-11-16,63.972,64.187,63.5,64.083,1295518,0
2012-11-19,64.312,65.197,64.116,64.849,1221046,0
2012-11-20,64.993,65.332,64.588,65.011,916420,0
2012-11-21,65.027,65.072,64.543,64.633,797114,0
2012-11-23,64.687,65.253,64.643,65.044,508650,0
2012-11-26,64.929,65.351,64.832,65.282,831383,0
2012-11-27,65.146,65.484,64.795,64.929,1077980,0
2012-11-28,64.84,65.208,64.606,65.153,1046221,0
2012-11-29,65.027,65.389,64.786,65.182,755500,0
2012-11-30,65.172,65.845,64.891,65.826,1796115,0
2012-12-03,65.836,65.937,65.297,65.306,980958,0
2012-12-04,65.341,65.407,64.84,65.044,977779,0
2012-12-05,65.11,65.332,64.901,64.976,977039,0
2012-12-06,65.072,65.12,64.633,64.722,591718,0
2012-12-07,64.849,64.958,64.461,64.929,717871,0
2012-12-10,64.884,65.424,64.596,65.407,1141289,0
2012-12-11,65.587,66.149,65.522,65.864,786106,0
2012-12-12,66.006,66.458,65.808,65.946,1026419,0
2012-12-13,66.006,66.502,65.845,66.295,1377968,0
2012-12-14,66.159,66.934,66.035,66.502,884628,0
2012-12-17,66.51,67.077,66.314,67.06,961319,0
2012-12-18,67.052,67.12,66.295,66.574,1104543,0
2012-12-19,66.574,66.574,65.927,66.177,874416,0
2012-12-20,66.177,66.51,66.1,66.458,716666,0
2012-12-21,66.555,66.555,65.351,65.92,1246584,0
2012-12-24,65.767,65.91,65.407,65.595,254733,0
2012-12-26,65.587,65.646,64.795,64.824,506121,0
2012-12-27,64.714,65.101,64.327,64.74,657706,0
2012-12-28,64.543,64.901,64.183,64.183,534580,0
2012-12-31,63.976,64.92,63.745,64.884,931976,0
2013-01-02,65.46,66.781,65.172,66.781,1520959,0
2013-01-03,66.664,66.736,65.826,66.044,1160420,0
2013-01-04,66.1,67.015,66.016,66.967,944096,0
2013-01-07,66.806,66.967,66.431,66.897,1050012,0
2013-01-08,66.743,66.905,66.159,66.177,953326,0
2013-01-09,66.287,67.069,66.187,66.897,972301,0
2013-01-10,67.263,68.244,66.727,68.218,1536844,0
2013-01-11,68.236,68.398,67.885,68.39,560242,0
2013-01-14,68.298,68.837,68.164,68.774,624236,0
2013-01-15,68.39,68.621,68.209,68.452,1112604,0
2013-01-16,68.236,68.765,68.236,68.765,822638,0
2013-01-17,69.098,70.186,69.009,70.094,1122726,0
2013-01-18,70.034,70.357,69.763,70.329,965442,0
2013-01-22,70.357,70.79,70.231,70.79,1115292,0
2013-01-23,70.714,70.807,70.347,70.797,953825,0
2013-01-24,70.527,70.781,69.987,70.158,1345376,0
2013-01-25,70.418,70.418,69.674,69.942,1379308,0
2013-01-28,70.042,70.042,69.045,69.367,1521439,0
2013-01-29,69.693,69.997,69.468,69.89,1781118,0
2013-01-30,69.871,70.4,69.754,70.329,1632026,0
2013-01-31,70.357,71.84,70.357,71.38,2077480,0
2013-02-01,71.875,72.28,71.334,72,1669442,0
2013-02-04,70.481,71.695,70.481,71.595,1719322,0
2013-02-05,71.784,72.27,71.721,71.89,1424048,0
2013-02-06,71.695,72.197,71.507,72.19,816186,0
2013-02-07,72.146,72.233,71.668,72.171,730070,0
2013-02-08,71.974,72.146,71.804,72.061,803765,0
2013-02-11,72.061,72.459,71.899,72.214,603528,0
2013-02-12,72.28,72.673,72.061,72.567,1100459,0
2013-02-13,72.567,73.104,72.521,73.089,1116222,0
2013-02-14,73.25,73.5,72.62,72.673,1352817,0
2013-02-15,72.844,72.987,72.503,72.711,1623157,0
2013-02-19,72.773,73.482,72.118,73.428,1375478,0
2013-02-20,73.284,73.411,72.612,72.637,1474872,0
2013-02-21,72.212,72.989,71.475,72.521,1953530,0
2013-02-22,72.502,73.369,72.125,73.361,920197,0
2013-02-25,73.361,73.903,72.791,72.801,1819136,0
2013-02-26,72.865,73.794,72.567,73.712,1377265,0
2013-02-27,73.642,74.68,73.352,74.597,2003538,0
2013-02-28,74.561,75.563,74.561,75.267,2156511,0
2013-03-01,74.959,75.457,74.57,75.365,1415535,0
2013-03-04,75.402,76.557,75.285,76.385,1617189,0
2013-03-05,76.709,77.217,76.486,76.945,1056298,0
2013-03-06,77.054,77.156,76.178,76.297,768016,0
2013-03-07,76.441,76.822,76.279,76.333,819177,0
2013-03-08,76.702,76.702,75.8,76.153,1086761,0
2013-03-11,76.251,76.557,75.917,76.061,865411,0
2013-03-12,76.061,76.297,75.861,76.125,1022691,0
2013-03-13,76.333,76.356,75.989,76.187,1021568,0
2013-03-14,76.297,76.412,76.134,76.315,639823,0
2013-03-15,75.745,76.315,75.7,75.773,1969257,0
2013-03-18,75.356,76.178,75.248,76.061,935321,0
2013-03-19,76.232,77.461,76.222,77.172,1308131,0
2013-03-20,77.407,77.676,77.261,77.597,1052208,0
2013-03-21,77.217,77.942,76.945,76.974,742702,0
2013-03-22,77.225,77.615,77.035,77.588,892164,0
2013-03-25,77.76,77.951,76.873,77.207,842387,0
2013-03-26,77.271,78.517,77.261,78.517,950783,0
2013-03-27,78.121,78.535,77.958,78.483,798539,0
2013-03-28,78.57,79.13,78.219,79.05,1028438,0
2013-04-01,78.888,79.013,78.363,78.598,628988,0
2013-04-02,78.751,78.859,77.668,78.057,1517785,0
2013-04-03,77.967,78.103,77.407,77.532,1854557,0
2013-04-04,77.76,78.038,77.261,77.47,957772,0
2013-04-05,77.137,77.425,76.984,77.164,1192413,0
2013-04-08,77.127,77.326,76.621,76.994,855140,0
2013-04-09,77.079,77.695,76.873,77.397,1041243,0
2013-04-10,77.505,78.371,77.452,78.347,811073,0
2013-04-11,78.355,78.673,78.019,78.219,887219,0
2013-04-12,78.166,78.329,77.866,78.137,825179,0
2013-04-15,78.093,78.598,77.857,78.038,1467053,0
2013-04-16,78.535,80.577,78.121,80.54,1605900,0
2013-04-17,80.28,80.54,79.944,80.333,1172338,0
2013-04-18,80.468,81.064,80.163,80.801,1153286,0
2013-04-19,80.876,81.912,80.876,81.625,1164273,0
2013-04-22,81.596,81.722,80.955,81.588,1542043,0
2013-04-23,81.806,82.563,81.596,82.411,1214856,0
2013-04-24,82.619,83.078,80.62,80.684,2012040,0
2013-04-25,81.099,82.572,79.962,80.28,2053361,0
2013-04-26,79.727,79.944,78.673,79.089,2121708,0
2013-04-29,79.104,79.656,78.869,79.584,1712421,0
2013-04-30,79.593,80.531,79.413,80.521,1524132,0
2013-05-01,80.306,80.577,79.33,79.473,1590649,0
2013-05-02,79.422,80.829,79.403,80.63,1164289,0
2013-05-03,80.993,81.047,80.397,80.886,847036,0
2013-05-06,80.784,80.784,79.88,80.07,474479,0
2013-05-07,80.153,80.684,80.144,80.614,662048,0
2013-05-08,80.461,80.74,79.8,80.306,852482,0
2013-05-09,80.349,80.596,79.14,79.251,928146,0
2013-05-10,79.302,79.465,78.859,79.385,719006,0
2013-05-13,79.473,80.126,79.32,80.025,885106,0
2013-05-14,80.025,81.19,80.025,81.128,848210,0
2013-05-15,81.037,81.606,80.64,81.568,841261,0
2013-05-16,81.319,81.806,80.984,81.225,1236000,0
2013-05-17,81.243,81.37,80.604,81.37,1341151,0
2013-05-20,81.406,81.568,80.089,80.196,1158993,0
2013-05-21,80.163,80.512,79.647,79.88,1215623,0
2013-05-22,80.052,81.533,79.944,80.915,1045816,0
2013-05-23,80.463,81.344,80.044,80.971,1079744,0
2013-05-24,80.754,80.989,80.052,80.989,1156850,0
2013-05-28,81.509,82.096,81.043,81.779,1328773,0
2013-05-29,81.423,82.114,80.417,81.288,3150969,0
2013-05-30,81.222,82.848,81.086,82.077,2377015,0
2013-05-31,81.632,81.912,79.303,80.865,2892360,0
2013-06-03,80.769,80.788,79.627,80.262,2162899,0
2013-06-04,80.282,80.897,80.071,80.669,1461073,0
2013-06-05,80.479,80.651,79.709,79.754,1480963,0
2013-06-06,79.827,79.899,79.028,79.655,1408126,0
2013-06-07,80.216,81.197,80.155,81.197,1253591,0
2013-06-10,81.061,81.279,79.382,79.899,1989799,0
2013-06-11,79.481,80.634,79.191,79.773,1000882,0
2013-06-12,80.216,80.253,79.555,79.555,853205,0
2013-06-13,79.437,79.809,78.821,79.754,1081089,0
2013-06-14,79.844,81.086,79.401,80.897,995204,0
2013-06-17,81.384,81.779,80.989,81.413,791416,0
2013-06-18,81.423,81.605,81.105,81.317,728559,0
2013-06-19,81.105,81.713,79.926,79.926,943258,0
2013-06-20,79.317,79.689,77.257,77.385,1663101,0
2013-06-21,77.596,78.639,77.323,78.639,3267114,0
2013-06-24,78.094,79.037,77.631,78.34,1078789,0
2013-06-25,78.892,78.91,78.058,78.402,981938,0
2013-06-26,78.774,80.136,78.774,79.827,912462,0
2013-06-27,80.234,80.871,80.062,80.581,1082121,0
2013-06-28,80.417,81.48,80.216,81.015,1598117,0
2013-07-01,81.144,82.03,81.069,81.67,967571,0
2013-07-02,81.413,81.969,81.135,81.499,983560,0
2013-07-03,81.25,81.721,80.907,80.915,688098,0
2013-07-05,81.317,81.729,80.534,81.687,914630,0
2013-07-08,81.876,82.613,81.816,82.194,1031293,0
2013-07-09,82.575,82.921,82.077,82.404,913833,0
2013-07-10,82.242,82.622,81.904,82.314,1201167,0
2013-07-11,83.057,83.538,82.694,83.419,1438975,0
2013-07-12,83.474,83.484,82.641,83.202,1142205,0
2013-07-15,83.183,83.711,83.183,83.593,1456559,0
2013-07-16,83.411,84.091,83.131,83.411,1060261,0
2013-07-17,83.674,84.001,82.813,82.994,930606,0
2013-07-18,83.085,83.875,82.986,83.711,660185,0
2013-07-19,83.782,84.109,83.192,84.091,853436,0
2013-07-22,84.155,84.371,83.773,84.218,550868,0
2013-07-23,84.418,85.125,84.328,84.927,1128122,0
2013-07-24,85.043,85.172,84.201,84.274,812505,0
2013-07-25,84.39,85.298,83.593,85.208,974967,0
2013-07-26,84.8,85.779,84.474,85.716,620690,0
2013-07-29,85.761,86.423,85.725,86.178,721069,0
2013-07-30,86.205,86.587,85.553,85.744,618644,0
2013-07-31,86.014,86.143,85.544,86.088,1003681,0
2013-08-01,86.641,88.022,86.542,87.976,1643764,0
2013-08-02,88.067,88.229,87.222,88.229,1208118,0
2013-08-05,88.032,88.554,87.575,88.411,966476,0
2013-08-06,88.382,88.873,88.11,88.648,783067,0
2013-08-07,88.458,88.574,87.896,88.012,715720,0
2013-08-08,88.103,88.602,87.739,88.382,645611,0
2013-08-09,88.382,88.928,88.167,88.52,813389,0
2013-08-12,88.022,88.093,87.403,87.903,535668,0
2013-08-13,88.083,88.52,87.713,88.321,476653,0
2013-08-14,88.458,88.458,87.178,87.196,704173,0
2013-08-15,86.532,87.104,86.407,86.577,803258,0
2013-08-16,86.305,86.895,85.789,86.361,801283,0
2013-08-19,86.415,86.515,85.744,85.826,852872,0
2013-08-20,85.877,86.834,85.852,86.433,654130,0
2013-08-21,86.392,86.592,85.252,85.443,577375,0
2013-08-22,85.553,85.999,85.06,85.679,713882,0
2013-08-23,85.871,87.23,85.606,87.076,862570,0
2013-08-26,87.121,87.131,85.15,85.15,802474,0
2013-08-27,84.65,84.877,84.03,84.048,651612,0
2013-08-28,83.848,84.012,82.999,83.071,1138660,0
2013-08-29,82.8,83.782,82.306,83.391,1067513,0
2013-08-30,83.556,84.039,83.081,83.866,707003,0
2013-09-03,84.625,84.769,82.68,83.034,635666,0
2013-09-04,83.008,83.091,82.324,82.99,1003555,0
2013-09-05,82.852,83.1,82.097,82.26,966919,0
2013-09-06,82.359,83.218,81.43,82.762,1030138,0
2013-09-09,82.461,83.208,82.378,83.18,896623,0
2013-09-10,83.445,83.884,83.18,83.445,794158,0
2013-09-11,83.465,83.664,82.808,83.565,777221,0
2013-09-12,83.556,83.81,83.1,83.189,706332,0
2013-09-13,83.575,83.893,83.355,83.527,602658,0
2013-09-16,84.212,84.906,84.157,84.557,689224,0
2013-09-17,84.676,85.553,84.606,85.352,716227,0
2013-09-18,85.272,85.955,84.441,85.937,598780,0
2013-09-19,85.964,86.026,84.769,85.544,664727,0
2013-09-20,85.534,85.689,85.206,85.371,830270,0
2013-09-23,85.115,85.233,84.193,84.968,657642,0
2013-09-24,84.924,85.352,84.432,84.667,723099,0
2013-09-25,84.821,84.906,84.022,84.074,707326,0
2013-09-26,84.285,84.942,84.121,84.924,693512,0
2013-09-27,84.521,84.933,84.157,84.821,580500,0
2013-09-30,84.46,84.641,83.957,84.365,638140,0
2013-10-01,84.157,84.548,83.773,84.441,481225,0
2013-10-02,84.45,84.45,83.034,83.929,695486,0
2013-10-03,83.627,83.858,82.722,83.034,628690,0
2013-10-04,82.907,83.828,82.588,83.701,660804,0
2013-10-07,83.445,83.875,83.108,83.519,544879,0
2013-10-08,83.527,85.07,83.282,83.929,928218,0
2013-10-09,83.992,84.267,83.282,83.592,522886,0
2013-10-10,84.185,85.525,84.121,85.516,786169,0
2013-10-11,85.243,85.697,84.942,85.689,394516,0
2013-10-14,85.262,85.425,84.676,85.296,410451,0
2013-10-15,85.05,85.507,84.741,85.032,625095,0
2013-10-16,85.343,86.437,85.252,86.437,863071,0
2013-10-17,86.246,87.131,86.12,86.857,662626,0
2013-10-18,86.736,87.622,85.863,87.586,1094791,0
2013-10-21,87.65,87.852,86.492,87.112,801799,0
2013-10-22,87.186,88.863,87.112,88.491,905066,0
2013-10-23,88.337,88.973,87.96,88.337,845472,0
2013-10-24,88.016,88.143,86.264,87.932,1214166,0
2013-10-25,88.07,88.664,87.576,88.571,596645,0
2013-10-28,88.472,91.444,88.354,91.336,1732584,0
2013-10-29,91.289,92.114,90.998,92.029,761954,0
2013-10-30,92.173,92.457,90.924,91.153,724155,0
2013-10-31,91.163,91.427,90.232,90.515,624291,0
2013-11-01,90.615,91.197,89.958,90.486,628398,0
2013-11-04,90.632,91.099,89.759,90.156,580854,0
2013-11-05,90.068,91.18,89.858,90.759,790976,0
2013-11-06,90.888,91.197,90.477,90.688,639416,0
2013-11-07,90.587,90.769,88.097,88.198,1158316,0
2013-11-08,88.17,89.003,87.768,88.973,662958,0
2013-11-11,89.009,89.219,88.133,88.297,510971,0
2013-11-12,87.879,88.416,87.596,88.361,571526,0
2013-11-13,87.75,89.229,87.677,89.219,647385,0
2013-11-14,89.291,90.003,88.955,89.976,491563,0
2013-11-15,90.131,90.261,89.118,89.894,606972,0
2013-11-18,89.958,90.156,88.609,88.927,680769,0
2013-11-19,88.619,88.636,87.924,87.951,950251,0
2013-11-20,87.906,88.241,86.564,86.621,1472392,0
2013-11-21,86.68,88.1,86.642,87.789,729436,0
2013-11-22,87.926,88.284,87.138,88.275,841106,0
2013-11-25,88.468,88.853,87.926,87.999,431682,0
2013-11-26,88.321,89.173,87.881,88.853,1055113,0
2013-11-27,88.925,89.695,88.521,89.587,749215,0
2013-11-29,89.54,89.987,88.53,88.826,353047,0
2013-12-02,88.687,88.981,88.081,88.46,572432,0
2013-12-03,88.275,89.19,88.275,88.971,694038,0
2013-12-04,88.538,88.826,87.908,88.687,519019,0
2013-12-05,88.521,88.687,87.725,87.815,770969,0
2013-12-06,88.557,89.173,88.392,89.072,890438,0
2013-12-09,89.062,89.705,88.53,88.897,494289,0
2013-12-10,88.678,88.678,87.525,87.606,603395,0
2013-12-11,87.834,88.34,87.441,87.798,1052997,0
2013-12-12,87.485,87.871,86.936,87.055,572973,0
2013-12-13,87.274,87.698,86.772,86.945,714962,0
2013-12-16,87.321,87.908,86.633,86.917,611277,0
2013-12-17,87.063,87.331,85.397,86.277,819260,0
2013-12-18,86.304,87.825,85.717,87.825,947451,0
2013-12-19,87.844,88.366,87.119,88.246,756688,0
2013-12-20,88.357,88.76,87.934,88.284,737106,0
2013-12-23,88.547,88.76,87.138,87.606,616141,0
2013-12-24,87.597,88.211,87.449,87.962,190120,0
2013-12-26,88.184,88.43,87.898,88.43,284066,0
2013-12-27,88.468,88.897,88.184,88.265,343284,0
2013-12-30,88.357,89.567,88.284,89.44,560510,0
2013-12-31,89.531,89.706,88.789,89.136,416322,0
2014-01-02,89.09,89.09,87.918,87.943,821916,0
2014-01-03,87.926,88.184,87.533,87.834,857153,0
2014-01-06,87.853,88.211,87.256,87.587,805915,0
2014-01-07,87.825,89.375,87.825,88.925,1322195,0
2014-01-08,89.685,90.667,88.981,89.605,1629299,0
2014-01-09,89.648,89.87,89.117,89.511,904869,0
2014-01-10,89.54,90.292,89.483,89.713,943749,0
2014-01-13,89.492,90.501,89.256,89.705,956116,0
2014-01-14,89.705,90.492,89.614,90.455,937911,0
2014-01-15,90.639,90.639,89.751,90.024,1023954,0
2014-01-16,90.024,91.264,89.685,91.216,888167,0
2014-01-17,91.31,91.31,90.2,90.375,797403,0
2014-01-21,90.897,91.125,89.667,90.531,609388,0
2014-01-22,90.531,91.659,90.531,91.519,690845,0
2014-01-23,90.933,91.373,90.548,91.061,863424,0
2014-01-24,90.501,91.016,89.897,89.952,1109314,0
2014-01-27,89.997,90.209,88.953,89.346,1240994,0
2014-01-28,89.173,90.988,89.146,90.558,1180549,0
2014-01-29,89.832,89.926,88.468,88.669,1833146,0
2014-01-30,89.577,91.19,88.713,90.988,1146516,0
2014-01-31,89.962,91.511,89.741,91.125,1259495,0
2014-02-03,90.73,91.08,89.531,89.795,2267683,0
2014-02-04,90.073,91.879,89.97,91.676,2277016,0
2014-02-05,91.143,92.907,90.705,92.33,2113541,0
2014-02-06,92.403,92.989,91.555,92.227,1060981,0
2014-02-07,92.533,92.87,91.95,92.029,1413349,0
2014-02-10,92.046,93.598,91.704,93.478,1211100,0
2014-02-11,93.366,95.206,93.12,95.113,1287154,0
2014-02-12,95.074,95.974,94.087,94.374,1262550,0
2014-02-13,94.04,95.427,93.976,95.339,825445,0
2014-02-14,95.339,96.687,95.187,96.52,1108637,0
2014-02-18,96.134,97.172,95.906,97.142,1190985,0
2014-02-19,96.949,98.241,96.442,97.487,1707904,0
2014-02-20,97.341,99.427,97.331,98.763,1626417,0
2014-02-21,98.645,99.497,97.808,99.179,1365337,0
2014-02-24,98.91,100.1,98.705,99.51,1533714,0
2014-02-25,99.179,99.61,98.112,98.339,2180014,0
2014-02-26,98.172,98.744,97.214,97.292,2481307,0
2014-02-27,96.881,97.576,96.346,97.4,1402166,0
2014-02-28,97.429,98.162,96.891,97.439,1228573,0
2014-03-03,96.987,97.654,96.529,97.234,847832,0
2014-03-04,97.788,99.02,97.788,98.675,1088154,0
2014-03-05,98.655,98.91,98.102,98.221,807748,0
2014-03-06,98.576,98.615,97.624,97.634,684925,0
2014-03-07,98.102,98.379,96.832,97.292,1314774,0
2014-03-10,97.381,97.906,96.881,97.066,999904,0
2014-03-11,97.39,97.703,96.921,97.115,923392,0
2014-03-12,96.765,97.683,96.616,97.557,771078,0
2014-03-13,97.78,98.025,96.987,97.234,865854,0
2014-03-14,97.106,98.398,96.987,97.798,1091022,0
2014-03-17,98.192,98.221,96.822,96.997,841833,0
2014-03-18,97.142,97.897,96.852,97.808,727655,0
2014-03-19,97.713,97.78,95.511,95.993,1251537,0
2014-03-20,95.984,96.529,95.437,96.163,776965,0
2014-03-21,96.891,97.273,96.075,96.548,1420439,0
2014-03-24,96.548,96.911,95.226,95.322,1058527,0
2014-03-25,95.782,96.114,95.026,95.074,1321499,0
2014-03-26,95.447,95.743,94.647,94.657,1460413,0
2014-03-27,94.715,95.339,94.414,94.647,1100262,0
2014-03-28,95.044,95.368,94.647,95.074,711360,0
2014-03-31,95.629,96.298,95.368,96.134,756054,0
2014-04-01,96.027,96.394,95.245,95.886,1266683,0
2014-04-02,95.916,96.012,94.796,95.044,1342605,0
2014-04-03,95.378,95.61,94.449,94.725,1258022,0
2014-04-04,94.912,95.849,94.637,94.816,938815,0
2014-04-07,94.902,95.511,94.816,94.846,1302638,0
2014-04-08,94.725,94.725,93.488,93.676,1545075,0
2014-04-09,92.054,92.635,90.616,91.087,3192022,0
2014-04-10,91.031,91.704,90.589,90.811,1851684,0
2014-04-11,90.616,91.123,90.193,90.545,1227201,0
2014-04-14,90.701,91.74,90.616,91.289,838014,0
2014-04-15,91.428,91.731,90.94,91.64,1031470,0
2014-04-16,92.029,92.552,91.603,92.523,701860,0
2014-04-17,92.403,92.682,91.941,92.653,574245,0
2014-04-21,92.644,92.88,92.105,92.448,837326,0
2014-04-22,92.533,92.653,91.776,91.879,1218624,0
2014-04-23,92.081,92.821,91.833,92.227,1210117,0
2014-04-24,92.089,92.089,87.587,88.425,3351760,0
2014-04-25,88.454,89.217,87.744,88.737,2013960,0
2014-04-28,88.959,89.124,88.031,88.737,1647074,0
2014-04-29,88.775,89.264,88.434,88.535,1109590,0
2014-04-30,88.415,88.719,88.259,88.629,997276,0
2014-05-01,88.434,88.683,87.855,88.444,1123804,0
2014-05-02,88.222,89.772,88.093,89.31,1404425,0
2014-05-05,88.968,90.516,88.463,89.999,1453334,0
2014-05-06,89.686,89.861,88.057,88.463,2300936,0
2014-05-07,88.894,89.32,88.454,89.234,1319450,0
2014-05-08,89.124,89.511,88.305,88.62,1053286,0
2014-05-09,88.757,88.757,87.799,88.434,1182975,0
2014-05-12,88.638,88.858,88.249,88.629,889041,0
2014-05-13,88.666,89.254,88.666,89.227,1006831,0
2014-05-14,89.014,89.164,88.295,88.444,788815,0
2014-05-15,88.325,89.124,88.187,88.849,1341314,0
2014-05-16,88.775,88.988,88.434,88.978,946454,0
2014-05-19,88.249,89.033,88.213,88.766,949131,0
2014-05-20,88.785,89.954,88.728,89.742,1584881,0
2014-05-21,89.885,90.118,89.099,89.838,910942,0
2014-05-22,89.719,90.18,89.303,90.118,1152126,0
2014-05-23,90.143,90.19,89.701,89.81,694433,0
2014-05-27,90.033,90.143,89.543,89.877,776980,0
2014-05-28,89.877,90.229,89.534,89.543,859757,0
2014-05-29,88.884,89.848,88.682,89.71,1004711,0
2014-05-30,89.776,90.267,89.46,90.091,992871,0
2014-06-02,90.082,90.161,89.46,89.828,706778,0
2014-06-03,89.81,89.914,88.904,89.117,1302207,0
2014-06-04,89.156,90.258,88.785,90.219,1063024,0
2014-06-05,90.135,90.161,89.348,89.828,1064587,0
2014-06-06,90.062,90.941,89.867,90.812,973362,0
2014-06-09,90.746,91.208,89.848,90.023,675491,0
2014-06-10,89.895,90.109,89.534,89.801,709228,0
2014-06-11,89.776,89.858,89.146,89.719,760493,0
2014-06-12,89.681,89.767,89.19,89.719,830966,0
2014-06-13,89.608,90.385,89.246,90.367,858363,0
2014-06-16,90.118,90.921,89.943,90.746,1154212,0
2014-06-17,90.385,91.227,90.284,91.015,1072439,0
2014-06-18,90.783,91.921,90.634,91.859,934403,0
2014-06-19,91.859,92.552,91.859,92.31,841616,0
2014-06-20,92.589,92.702,92.272,92.673,1740644,0
2014-06-23,92.552,92.663,91.236,91.432,896697,0
2014-06-24,91.099,91.275,90.525,90.654,912099,0
2014-06-25,90.458,90.654,89.785,89.951,842518,0
2014-06-26,90.091,90.18,89.265,89.368,988809,0
2014-06-27,89.265,89.885,88.822,89.701,1017534,0
2014-06-30,89.662,90.275,89.469,90.118,943507,0
2014-07-01,90.458,90.458,89.422,89.691,1151683,0
2014-07-02,89.681,89.767,88.884,89.561,885783,0
2014-07-03,89.561,89.672,89.051,89.432,686307,0
2014-07-07,89.505,90.18,89.451,89.6,707424,0
2014-07-08,89.591,90.153,89.108,89.71,1000459,0
2014-07-09,89.691,90.062,89.313,89.442,845764,0
2014-07-10,88.932,89.246,88.619,89.108,771031,0
2014-07-11,88.989,89.552,88.813,89.265,719683,0
2014-07-14,89.303,89.608,87.404,87.915,2368722,0
2014-07-15,87.544,88.423,87.536,87.609,1445812,0
2014-07-16,86.258,87.146,84.297,85.462,4840093,0
2014-07-17,85.286,85.683,84.898,85.304,1554317,0
2014-07-18,85.73,87.072,85.479,86.859,1502980,0
2014-07-21,86.535,86.896,86.062,86.331,844723,0
2014-07-22,86.452,86.747,86.091,86.545,896203,0
2014-07-23,86.545,87.053,86.545,86.998,1177622,0
2014-07-24,86.627,86.803,84.97,85.462,1867189,0
2014-07-25,85.462,85.673,84.535,85.639,1725229,0
2014-07-28,85.583,85.841,84.75,84.988,1030170,0
2014-07-29,84.869,85.388,84.49,84.49,1643725,0
2014-07-30,84.49,84.674,83.416,83.628,1412039,0
2014-07-31,83.499,83.619,81.536,81.583,2267758,0
2014-08-01,81.817,82.63,81.336,82.464,2182956,0
2014-08-04,82.379,82.869,82.112,82.759,1497904,0
2014-08-05,82.473,82.779,81.769,81.926,1426884,0
2014-08-06,81.926,83.296,81.888,83.073,1462191,0
2014-08-07,83.073,83.453,82.739,82.86,1351626,0
2014-08-08,82.834,83.759,82.816,83.665,1133009,0
2014-08-11,83.628,84.139,83.389,83.722,1337642,0
2014-08-12,83.665,84.248,83.518,83.768,977866,0
2014-08-13,84.055,84.221,83.575,84.193,1033976,0
2014-08-14,84.203,85.535,84.193,85.443,2059421,0
2014-08-15,85.535,85.815,84.045,84.612,968604,0
2014-08-18,84.638,85.054,84.507,84.73,606871,0
2014-08-19,84.73,85.23,84.544,85.074,904779,0
2014-08-20,85.145,85.276,84.683,85.111,870267,0
2014-08-21,85.132,85.654,85.106,85.552,1287079,0
2014-08-22,85.469,85.637,85.141,85.637,1148827,0
2014-08-25,85.805,85.953,85.385,85.654,927450,0
2014-08-26,85.562,85.868,85.337,85.552,889185,0
2014-08-27,85.533,85.617,84.614,85.078,1438411,0
2014-08-28,84.964,85.841,84.964,85.589,745756,0
2014-08-29,85.552,85.598,84.948,85.106,822288,0
2014-09-02,85.098,85.617,84.882,85.375,1025062,0
2014-09-03,85.637,85.646,84.545,84.623,850466,0
2014-09-04,84.526,84.565,83.439,83.551,1630416,0
2014-09-05,83.885,84.368,83.504,84.324,1001913,0
2014-09-08,84.406,86.334,84.268,85.589,2244989,0
2014-09-09,85.505,85.505,84.333,84.482,1160349,0
2014-09-10,84.714,85.859,84.482,85.459,1598289,0
2014-09-11,85.469,86.102,85.189,85.991,926499,0
2014-09-12,85.972,86.334,85.672,86.269,1477317,0
2014-09-15,86.334,86.39,85.729,86.222,900649,0
2014-09-16,86.436,87.89,86.436,87.498,2187600,0
2014-09-17,87.274,87.628,86.846,87.284,1436342,0
2014-09-18,87.508,87.73,87.145,87.666,804658,0
2014-09-19,87.962,87.972,87.172,87.378,993542,0
2014-09-22,87.443,87.469,86.641,86.892,647397,0
2014-09-23,86.585,86.819,85.963,86.073,705363,0
2014-09-24,86.073,87.796,86.073,87.703,1140813,0
2014-09-25,87.255,87.321,86.305,86.512,984610,0
2014-09-26,86.305,86.819,86.017,86.772,822984,0
2014-09-29,86.4,88.149,86.334,87.972,1255694,0
2014-09-30,88.297,89.042,87.972,88.839,1482165,0
2014-10-01,88.503,88.801,87.703,87.813,1630400,0
2014-10-02,87.88,87.953,86.929,87.423,1098125,0
2014-10-03,87.591,87.591,87.172,87.218,1420840,0
2014-10-06,87.369,87.768,86.39,87.04,976265,0
2014-10-07,86.539,86.949,86.157,86.212,957038,0
2014-10-08,86.279,87.628,86.148,87.6,948018,0
2014-10-09,87.35,88.271,86.566,86.977,984600,0
2014-10-10,87.069,87.871,86.772,86.781,1166866,0
2014-10-13,86.762,87.033,85.85,85.868,1107680,0
2014-10-14,86.13,86.725,85.953,86.231,772091,0
2014-10-15,85.7,86.483,84.714,86.175,1402847,0
2014-10-16,85.078,85.132,83.476,84.798,2211582,0
2014-10-17,85.17,85.972,84.575,85.654,1027913,0
2014-10-20,85.646,86.92,85.291,86.781,732812,0
2014-10-21,86.8,87.953,86.613,87.748,979806,0
2014-10-22,87.918,88.735,87.571,87.684,845426,0
2014-10-23,88.121,88.391,87.226,87.369,707560,0
2014-10-24,87.675,87.852,87.201,87.628,973593,0
2014-10-27,87.786,88.53,87.628,88.289,851794,0
2014-10-28,88.149,88.95,88.103,88.931,1258286,0
2014-10-29,86.856,87.777,85.692,87.562,2747934,0
2014-10-30,86.864,88.438,86.483,88.271,1071787,0
2014-10-31,88.912,89.37,88.626,89.285,1613300,0
2014-11-03,89.37,90.001,89.247,89.676,1524470,0
2014-11-04,89.705,89.805,88.606,88.662,1066233,0
2014-11-05,89.37,89.508,88.391,88.95,1335401,0
2014-11-06,89.247,90.207,89.174,90.132,1185633,0
2014-11-07,89.805,90.019,89.387,89.771,989876,0
2014-11-10,89.833,90.3,89.713,89.91,787400,0
2014-11-11,89.91,90.291,89.564,89.805,559065,0
2014-11-12,89.434,90.048,89.126,89.929,776669,0
2014-11-13,89.974,90.691,89.471,89.965,1027476,0
2014-11-14,89.955,90.019,89.015,89.424,668502,0
2014-11-17,89.424,90.15,89.415,90.019,689943,0
2014-11-18,89.88,90.124,89.37,89.843,672599,0
2014-11-19,89.564,89.833,88.716,89.407,1411995,0
2014-11-20,89.183,89.498,88.616,88.706,1036337,0
2014-11-21,89.349,90.153,89.19,90.144,1408385,0
2014-11-24,90.295,90.472,89.864,90.351,1085461,0
2014-11-25,90.23,91.24,90.09,90.743,1892719,0
2014-11-26,90.801,92.383,90.801,92.287,1614011,0
2014-11-28,92.391,94.04,92.224,93.88,994767,0
2014-12-01,93.738,94.647,93.488,93.806,1565397,0
2014-12-02,93.636,94.233,93.459,94.059,929832,0
2014-12-03,94.003,94.059,93.093,93.518,739000,0
2014-12-04,93.392,93.543,92.662,93.261,1100704,0
2014-12-05,93.197,93.527,92.973,93.429,613645,0
2014-12-08,93.429,93.873,92.963,93.261,618106,0
2014-12-09,92.711,92.916,92.109,92.682,775750,0
2014-12-10,92.682,93.197,92.158,92.287,806874,0
2014-12-11,92.72,94.251,92.401,93.225,1396422,0
2014-12-12,93.339,93.656,92.207,92.233,919665,0
2014-12-15,92.682,92.981,91.999,92.241,948090,0
2014-12-16,92.187,93.074,91.465,91.69,868919,0
2014-12-17,92.119,94.05,91.755,93.927,1125736,0
2014-12-18,94.374,97.162,94.374,97.162,1769198,0
2014-12-19,97.605,98.92,97.331,98.557,2873025,0
2014-12-22,98.675,98.99,97.808,98.319,1149307,0
2014-12-23,99.139,100.17,98.447,99.84,1334770,0
2014-12-24,99.83,100,99.278,99.487,574116,0
2014-12-26,99.58,99.92,99.348,99.62,550732,0
2014-12-29,99.497,99.7,98.891,99.53,517073,0
2014-12-30,99.179,99.55,98.655,98.901,618607,0
2014-12-31,98.97,99.109,97.205,97.311,688865,0
2015-01-02,97.664,97.906,96.355,97.096,840615,0
2015-01-05,96.568,97.371,95.964,96.403,916286,0
2015-01-06,96.755,97.634,96.327,96.726,1325767,0
2015-01-07,97.547,98.773,97.214,98.437,1090213,0
2015-01-08,99.169,100.63,98.793,100.33,1331975,0
2015-01-09,100.44,100.46,99.417,99.62,799312,0
2015-01-12,99.66,99.92,98.615,98.715,1200296,0
2015-01-13,99.65,100.28,99.248,99.87,1511600,0
2015-01-14,99.8,100.33,99.358,100.19,1601714,0
2015-01-15,100.96,102.14,100.71,101.54,1622450,0
2015-01-16,102.09,103.68,101.95,103.59,2705270,0
2015-01-20,103.92,104.26,102.48,103.32,1227938,0
2015-01-21,102,103.32,101.78,103.16,1410661,0
2015-01-22,103.3,103.91,102.28,103.71,1232835,0
2015-01-23,102.02,102.34,101.25,101.69,1663482,0
2015-01-26,101.64,102.42,101.26,102.35,863622,0
2015-01-27,100.1,102.79,100.1,102.21,1144484,0
2015-01-28,102.21,103.18,100.52,100.81,1497580,0
2015-01-29,95.417,96.812,92.429,96.696,6462218,0
2015-01-30,95.821,96.949,95.304,95.694,3323857,0
2015-02-02,95.494,97.507,95.074,97.41,1735443,0
2015-02-03,97.547,98.093,97.096,98.015,1350476,0
2015-02-04,97.877,99.69,97.877,98.94,1661438,0
2015-02-05,99.169,99.55,98.398,99.05,947034,0
2015-02-06,98.823,99.61,98.487,98.803,1182289,0
2015-02-09,98.349,99.199,98.122,98.259,939451,0
2015-02-10,98.863,99.437,98.299,99.119,847919,0
2015-02-11,99.298,99.66,98.299,99.388,834760,0
2015-02-12,99.199,99.87,98.665,99.86,1115613,0
2015-02-13,99.318,99.72,98.96,99.248,1198598,0
2015-02-17,99.129,99.52,98.309,99.149,1180484,0
2015-02-18,98.98,100.17,98.803,100.13,1353537,0
2015-02-19,100.15,100.45,98.705,99.189,1547052,0
2015-02-20,99.268,100.7,98.744,100.38,1584789,0
2015-02-23,99.82,100.18,98.97,99.71,1213040,0
2015-02-24,99.318,99.8,98.457,99.487,1310829,0
2015-02-25,99.258,99.57,97.995,98.162,1518283,0
2015-02-26,98.369,98.369,97.273,97.497,1879172,0
2015-02-27,97.517,98.152,97.321,97.634,1169718,0
2015-03-02,97.723,98.034,96.288,96.586,1195802,0
2015-03-03,96.677,96.822,95.974,96.481,818067,0
2015-03-04,96.055,96.258,95.074,95.531,884709,0
2015-03-05,95.886,96.51,95.684,96.288,947203,0
2015-03-06,95.733,95.858,93.418,93.757,1345448,0
2015-03-09,93.757,94.734,93.757,94.097,1538036,0
2015-03-10,93.806,93.826,92.685,92.695,1496052,0
2015-03-11,93.063,93.55,92.459,93.258,1394553,0
2015-03-12,93.542,94.806,93.277,94.647,1061352,0
2015-03-13,94.601,94.796,93.24,93.976,832736,0
2015-03-16,94.194,94.951,94.077,94.892,786289,0
2015-03-17,94.516,94.76,93.776,94.156,754085,0
2015-03-18,94.022,95.56,92.875,95.132,1143403,0
2015-03-19,94.76,95.314,94.213,94.601,691802,0
2015-03-20,95.226,96.327,94.932,96.045,1075275,0
2015-03-23,96.288,96.471,95.59,95.782,589450,0
2015-03-24,95.916,96.626,94.619,94.657,769921,0
2015-03-25,95.378,96.911,94.796,95.684,1967211,0
2015-03-26,95.62,96.104,94.883,95.035,948159,0
2015-03-27,94.978,96.012,94.864,95.876,689783,0
2015-03-30,96.124,96.596,95.358,96.365,621869,0
2015-03-31,96.191,96.645,94.941,94.941,896737,0
2015-04-01,94.223,94.922,93.506,94.922,1081545,0
2015-04-02,94.787,95.398,94.116,94.787,683301,0
2015-04-06,94.706,96.055,94.637,95.502,1223541,0
2015-04-07,95.658,96.491,95.61,95.733,717708,0
2015-04-08,95.704,95.916,94.174,94.61,900013,0
2015-04-09,94.506,95.007,93.994,94.779,738037,0
2015-04-10,94.779,95.178,94.097,94.174,907134,0
2015-04-13,94.28,94.637,93.364,93.578,1219182,0
2015-04-14,93.496,95.368,93.467,95.026,961978,0
2015-04-15,95.378,95.849,94.61,94.696,1209594,0
2015-04-16,94.951,95.944,94.535,95.427,692731,0
2015-04-17,94.476,95.216,93.907,94.345,1161897,0
2015-04-20,94.067,94.165,92.261,92.403,2264846,0
2015-04-21,92.488,93.147,92.139,92.225,1309937,0
2015-04-22,92.261,92.666,91.96,92.516,1667180,0
2015-04-23,90.144,91.754,88.273,89.319,3614615,0
2015-04-24,89.319,89.619,88.545,89.035,1821414,0
2015-04-27,89.101,89.177,87.671,88.17,2175633,0
2015-04-28,88.357,88.357,87.69,87.84,1752241,0
2015-04-29,87.793,87.916,85.855,85.968,3390247,0
2015-04-30,85.978,86.816,85.742,86.485,2225374,0
2015-05-01,86.853,88.404,86.853,88.067,2365562,0
2015-05-04,88.385,89.053,88.321,88.669,1447587,0
2015-05-05,88.669,89.035,87.765,88.34,1397528,0
2015-05-06,88.583,88.79,87.897,88.632,1253935,0
2015-05-07,88.301,88.931,88.01,88.79,937831,0
2015-05-08,88.94,89.534,88.772,88.857,1121935,0
2015-05-11,88.781,89.016,88.083,88.375,1144465,0
2015-05-12,88.19,89.035,87.981,88.79,833313,0
2015-05-13,88.912,89.712,88.554,88.724,875701,0
2015-05-14,89.345,90.57,89.11,90.437,1711385,0
2015-05-15,90.342,90.701,90.108,90.492,752987,0
2015-05-18,90.269,90.322,89.619,89.628,740130,0
2015-05-19,89.6,89.75,88.94,89.619,1084238,0
2015-05-20,89.704,90.051,89.335,89.459,1296505,0
2015-05-21,89.52,89.947,88.933,89.001,1054745,0
2015-05-22,89.152,89.415,88.329,88.498,795814,0
2015-05-26,88.535,88.839,87.533,87.996,798383,0
2015-05-27,88.187,88.574,87.816,88.441,935954,0
2015-05-28,88.054,88.518,87.826,88.365,648798,0
2015-05-29,88.47,88.574,87.865,87.865,1073454,0
2015-06-01,87.922,88.215,87.476,87.742,736032,0
2015-06-02,87.515,87.742,87.154,87.551,602804,0
2015-06-03,87.297,87.561,86.454,86.766,1602939,0
2015-06-04,86.36,87.097,86.293,86.36,1137604,0
2015-06-05,86.322,86.425,85.905,85.982,1449272,0
2015-06-08,86.01,86.985,85.83,86.644,1019660,0
2015-06-09,86.512,86.644,86.086,86.171,905953,0
2015-06-10,86.416,86.956,86.171,86.208,984806,0
2015-06-11,86.247,86.454,85.717,85.876,945843,0
2015-06-12,85.744,86.595,85.424,86.143,1502431,0
2015-06-15,85.802,86.549,85.414,85.972,753436,0
2015-06-16,85.934,87.666,85.905,87.146,1138133,0
2015-06-17,87.087,87.902,86.861,87.495,864194,0
2015-06-18,87.675,88.016,87.229,87.297,1199219,0
2015-06-19,85.621,86.53,83.936,84.249,5990281,0
2015-06-22,84.723,84.771,84.004,84.44,2293596,0
2015-06-23,84.542,84.665,84.307,84.326,1200746,0
2015-06-24,84.307,84.317,83.436,83.492,1306700,0
2015-06-25,83.672,83.739,83.066,83.134,1475058,0
2015-06-26,83.54,84.088,83.38,83.785,1043648,0
2015-06-29,83.086,83.984,83.076,83.179,1261045,0
2015-06-30,83.682,84.835,83.34,84.051,1482951,0
2015-07-01,84.41,84.743,83.758,84.743,1251849,0
2015-07-02,84.976,85.527,84.78,85.196,1324666,0
2015-07-06,84.864,85.093,83.502,84.137,1077150,0
2015-07-07,84.41,86.502,84.165,86.378,1683049,0
2015-07-08,86.01,86.275,85.196,85.508,1008560,0
2015-07-09,86.293,86.512,85.744,85.924,1221306,0
2015-07-10,87.193,87.419,86.217,86.926,1231030,0
2015-07-13,87.05,87.495,86.805,87.174,780808,0
2015-07-14,87.249,87.902,87.203,87.457,810600,0
2015-07-15,87.448,87.476,86.595,86.746,859949,0
2015-07-16,87.364,87.551,87.032,87.354,677976,0
2015-07-17,86.775,86.815,86.066,86.586,654195,0
2015-07-20,86.586,86.673,86.189,86.416,602516,0
2015-07-21,86.464,86.464,85.508,85.839,828260,0
2015-07-22,85.848,86.425,85.651,86.189,608645,0
2015-07-23,86.076,86.398,85.621,85.772,452970,0
2015-07-24,85.441,85.611,84.923,85.347,568485,0
2015-07-27,85.112,86.171,84.683,85.792,762314,0
2015-07-28,86.143,87.087,85.858,87.069,811140,0
2015-07-29,87.136,87.646,86.775,87.525,649070,0
2015-07-30,87.457,88.006,87.174,87.865,754916,0
2015-07-31,88.128,88.319,87.788,87.894,1286832,0
2015-08-03,87.884,87.894,86.898,87.543,908538,0
2015-08-04,87.448,87.902,87.211,87.806,940288,0
2015-08-05,86.673,88.006,86.198,87.675,1532235,0
2015-08-06,87.816,88.177,86.559,87.239,2142317,0
2015-08-07,85.953,86.388,83.304,84.904,2110548,0
2015-08-10,85.308,87.476,85.308,86.87,1581273,0
2015-08-11,86.512,86.785,85.915,86.521,860568,0
2015-08-12,86.143,87.325,85.432,87.297,1051680,0
2015-08-13,86.926,87.069,85.593,85.611,1006763,0
2015-08-14,85.668,86.53,85.414,86.435,883112,0
2015-08-17,86.189,87.533,85.915,87.344,1314839,0
2015-08-18,87.334,88.659,87.05,88.413,2172586,0
2015-08-19,87.627,88.215,86.673,87.126,1558762,0
2015-08-20,86.322,87.561,86.293,86.664,1300995,0
2015-08-21,86.304,86.618,85.105,85.247,1968053,0
2015-08-24,82.075,84.304,78.476,82.342,2376295,0
2015-08-25,83.522,83.97,80.991,81.066,1530568,0
2015-08-26,82.248,84.141,81.828,83.979,1533718,0
2015-08-27,84.713,86.304,84.59,85.932,1563332,0
2015-08-28,85.799,86.161,85.237,85.894,1239996,0
2015-08-31,85.437,85.581,84.942,85.247,955200,0
2015-09-01,84.029,84.636,82.533,82.923,1561126,0
2015-09-02,83.779,84.428,83.532,84.389,871609,0
2015-09-03,84.703,86.142,84.494,85.932,1390060,0
2015-09-04,84.961,85.856,84.226,85.437,1422825,0
2015-09-08,86.476,87.988,86.265,87.713,1270975,0
2015-09-09,88.588,88.646,85.856,86.065,1407072,0
2015-09-10,85.809,87.046,85.637,86.379,900591,0
2015-09-11,86.294,86.931,85.779,86.856,754624,0
2015-09-14,86.809,86.809,85.684,85.913,863523,0
2015-09-15,86.009,86.598,85.361,86.417,982818,0
2015-09-16,87.437,89.475,87.372,89.265,1718856,0
2015-09-17,89.217,89.913,88.408,88.846,1073050,0
2015-09-18,87.779,88.751,87.779,88.046,2012892,0
2015-09-21,88.475,88.856,87.988,88.351,859848,0
2015-09-22,87.352,87.446,86.77,87.332,879380,0
2015-09-23,87.265,87.56,86.722,87.464,632566,0
2015-09-24,86.903,87.817,86.903,87.694,746602,0
2015-09-25,88.208,89.179,87.779,88.141,652132,0
2015-09-28,87.885,88.227,86.856,86.922,774004,0
2015-09-29,86.864,88.131,86.789,87.979,1272025,0
2015-09-30,88.798,89.017,86.829,87.494,1253648,0
2015-10-01,87.875,87.875,86.522,87.656,1329888,0
2015-10-02,86.485,89.845,86.485,89.807,1281477,0
2015-10-05,90.257,91.359,89.855,90.932,1891297,0
2015-10-06,90.902,90.922,88.99,89.674,1331253,0
2015-10-07,90.131,91.141,89.522,91.104,1304579,0
2015-10-08,91.084,92.541,90.57,92.369,1040262,0
2015-10-09,92.312,92.751,91.656,91.95,787703,0
2015-10-12,92.084,92.703,91.95,92.436,518014,0
2015-10-13,92.17,92.484,90.998,91.17,1115975,0
2015-10-14,91.104,91.322,89.57,89.797,860092,0
2015-10-15,90.436,90.712,89.142,90.208,803772,0
2015-10-16,90.656,91.074,90.104,90.73,550165,0
2015-10-19,90.474,91.132,90.474,90.703,516075,0
2015-10-20,90.465,90.502,89.541,89.713,893192,0
2015-10-21,89.894,90.274,89.531,89.56,1114296,0
2015-10-22,90.123,91.588,90.016,91.351,1046560,0
2015-10-23,91.656,92.13,90.399,91.104,795684,0
2015-10-26,91.084,91.236,89.771,90.427,983762,0
2015-10-27,90.131,90.418,89.275,89.826,1423560,0
2015-10-28,86.608,87.056,83.817,84.029,4313419,0
2015-10-29,83.989,85.39,82.903,84.713,3648055,0
2015-10-30,84.865,85.493,84.438,84.457,1408228,0
2015-11-02,84.627,84.942,83.027,83.761,2002413,0
2015-11-03,83.618,84.209,83.199,83.857,1740466,0
2015-11-04,84.133,84.246,82.903,83.522,1493489,0
2015-11-05,83.97,84.256,83.255,83.522,1348580,0
2015-11-06,83.075,83.331,81.343,82.046,1325687,0
2015-11-09,81.894,82.046,80.552,81.057,1449738,0
2015-11-10,81.163,81.818,80.581,81.704,1249026,0
2015-11-11,81.894,82.838,81.704,82.456,952470,0
2015-11-12,82.495,82.569,81.038,81.093,1092663,0
2015-11-13,81.143,81.466,79.372,79.818,1612582,0
2015-11-16,79.866,80.743,79.771,80.714,1387645,0
2015-11-17,80.695,81.029,79.077,79.59,1604078,0
2015-11-18,79.932,81.514,79.343,81.246,1672756,0
2015-11-19,81.437,82.036,80.961,81.029,1150918,0
2015-11-20,81.314,81.657,80.493,80.552,1689977,0
2015-11-23,80.967,82.127,80.927,82.127,1449936,0
2015-11-24,81.56,83.115,81.56,82.962,2264140,0
2015-11-25,82.702,83.632,82.52,83.334,1314778,0
2015-11-27,83.221,84.112,82.942,83.421,665575,0
2015-11-30,83.394,83.729,82.75,82.76,1596569,0
2015-12-01,82.798,83.288,81.723,82.099,2635064,0
2015-12-02,82.29,82.798,81.36,81.704,1242037,0
2015-12-03,81.793,82.147,80.545,81.08,1071560,0
2015-12-04,81.323,83.221,81.323,82.942,1137068,0
2015-12-07,82.884,83.69,82.675,83.557,961966,0
2015-12-08,83.374,84.686,83.125,84.246,1431078,0
2015-12-09,83.594,84.371,82.952,83.048,1038306,0
2015-12-10,82.942,83.921,82.818,83.201,1062605,0
2015-12-11,82.319,84.899,82.127,83.834,2001314,0
2015-12-14,84.007,86.481,83.911,86.211,2372815,0
2015-12-15,86.538,87.152,85.023,85.674,2038964,0
2015-12-16,86.125,88.216,85.915,87.66,1755817,0
2015-12-17,87.689,87.813,85.752,86.135,1335113,0
2015-12-18,85.426,85.444,84.236,85.111,1932066,0
2015-12-21,85.464,85.724,84.85,85.512,916391,0
2015-12-22,85.819,86.097,84.523,86.039,827806,0
2015-12-23,86.165,86.701,85.454,86.625,777999,0
2015-12-24,86.566,86.797,86.279,86.605,304975,0
2015-12-28,86.49,86.71,86.011,86.673,537213,0
2015-12-29,86.96,87.487,86.835,87.237,618723,0
2015-12-30,87.123,87.382,86.748,86.873,695176,0
2015-12-31,86.394,86.394,85.426,85.598,583810,0
2016-01-04,84.533,84.775,83.537,84.371,1087548,0
2016-01-05,84.84,85.224,83.637,84.064,1511859,0
2016-01-06,83.144,84.419,82.665,84.122,2219736,0
2016-01-07,83.144,83.594,81.906,82.175,1786440,0
2016-01-08,82.443,82.684,81.263,81.427,1232771,0
2016-01-11,80.823,81.446,80.085,80.784,1680393,0
2016-01-12,81.496,81.695,80.555,81.514,879434,0
2016-01-13,81.733,81.793,79.989,80.162,1406490,0
2016-01-14,80.631,81.57,80.046,81.09,1615585,0
2016-01-15,79.778,80.296,79.222,79.893,1613502,0
2016-01-19,80.229,81.254,80.085,81.13,1217579,0
2016-01-20,80.431,82.06,79.252,81.496,1815981,0
2016-01-21,81.466,81.773,80.372,81.179,1738591,0
2016-01-22,81.723,82.64,81.387,81.743,1169896,0
2016-01-25,81.417,81.703,79.615,80.323,2218356,0
2016-01-26,80.669,81.974,80.199,81.58,1438717,0
2016-01-27,81.658,82.512,80.823,80.957,2318468,0
2016-01-28,82.194,84.602,79.031,83.421,3648541,0
2016-01-29,83.661,84.649,83.076,84.486,2452627,0
2016-02-01,84.563,86.605,84.332,85.684,2569089,0
2016-02-02,84.83,86.231,84.518,85.819,2339037,0
2016-02-03,85.752,86.145,84.869,85.127,1769532,0
2016-02-04,85.072,85.953,84.573,84.993,1400715,0
2016-02-05,85.234,85.724,83.805,84.093,1279676,0
2016-02-08,83.854,86.691,83.785,86.308,2382516,0
2016-02-09,85.388,86.634,84.726,86.125,1952573,0
2016-02-10,86.125,87.573,85.857,86.058,1131569,0
2016-02-11,85.359,85.435,84.304,84.85,1414248,0
2016-02-12,85.329,86.17,85.119,86.011,1126660,0
2016-02-16,86.299,86.836,85.388,86.673,1057014,0
2016-02-17,86.863,88.667,86.673,87.842,1570720,0
2016-02-18,87.65,87.65,86.308,86.768,1159110,0
2016-02-19,86.855,87.675,86.432,87.286,1232502,0
2016-02-22,87.977,87.977,86.308,86.634,1047743,0
2016-02-23,86.598,87.168,85.826,86.772,1166903,0
2016-02-24,86.512,87.756,86.241,87.506,1156960,0
2016-02-25,87.496,88.75,87.033,88.73,892080,0
2016-02-26,88.789,88.789,87.099,87.457,821484,0
2016-02-29,87.332,88.51,87.134,87.718,1090538,0
2016-03-01,88.51,89.088,88.23,88.654,993727,0
2016-03-02,88.779,89.233,88.104,89.049,978538,0
2016-03-03,88.983,90.148,88.789,90.102,847118,0
2016-03-04,89.801,90.516,89.483,89.929,705863,0
2016-03-07,89.291,90.044,88.838,89.213,1018239,0
2016-03-08,88.567,89.377,88.49,88.829,929679,0
2016-03-09,89.157,89.966,88.75,89.338,921178,0
2016-03-10,89.755,89.755,88.586,88.74,761309,0
2016-03-11,88.973,89.716,88.953,89.483,680286,0
2016-03-14,89.252,89.581,88.857,89.098,583667,0
2016-03-15,88.789,89.502,88.161,89.311,557784,0
2016-03-16,89.193,89.87,88.547,89.551,647138,0
2016-03-17,89.765,89.999,89.272,89.407,1031412,0
2016-03-18,89.455,89.547,87.388,87.804,2225136,0
2016-03-21,87.535,88.007,86.906,87.708,921605,0
2016-03-22,87.466,87.718,86.174,86.231,1678793,0
2016-03-23,86.231,87.225,86.135,86.781,998581,0
2016-03-24,86.28,87.198,86.241,86.925,918102,0
2016-03-28,86.985,87.824,86.975,87.168,903654,0
2016-03-29,87.052,88.711,87.004,88.654,1330478,0
2016-03-30,88.789,88.829,87.978,88.645,1561566,0
2016-03-31,88.316,89.082,88.2,88.876,1216947,0
2016-04-01,88.683,90.496,88.605,90.44,1200366,0
2016-04-04,90.535,90.883,89.107,89.272,1005704,0
2016-04-05,89.581,89.74,87.901,88.152,1164239,0
2016-04-06,88.191,88.933,87.63,88.654,1055934,0
2016-04-07,88.094,88.369,86.945,87.863,1188083,0
2016-04-08,88.066,88.615,87.896,88.605,763274,0
2016-04-11,88.74,89.175,88.306,88.403,807010,0
2016-04-12,88.248,89.193,87.942,88.924,541468,0
2016-04-13,88.983,89.107,88.278,88.884,1158582,0
2016-04-14,88.894,89.512,88.74,88.973,1098163,0
2016-04-15,89.098,90.266,88.617,90.247,1178497,0
2016-04-18,90.178,90.844,89.686,90.758,1002150,0
2016-04-19,90.844,91.616,90.506,91.26,1480929,0
2016-04-20,89.656,90.43,88.027,88.393,2635327,0
2016-04-21,88.258,88.615,86.647,86.647,2189493,0
2016-04-22,86.742,87.398,86.366,87.388,1343315,0
2016-04-25,87.264,88.769,87.042,88.181,1693137,0
2016-04-26,85.084,86.859,84.851,86.474,3145598,0
2016-04-27,86.704,87.939,86.27,87.699,2350598,0
2016-04-28,87.342,88.838,87.071,88.461,1434901,0
2016-04-29,88.538,89.956,88.21,89.86,1886799,0
2016-05-02,89.83,90.574,89.62,90.45,1351957,0
2016-05-03,90.237,91.24,89.426,89.62,1861367,0
2016-05-04,89.137,89.61,88.645,88.924,1561835,0
2016-05-05,88.866,89.696,88.445,88.693,1679604,0
2016-05-06,88.403,88.577,87.061,88.413,1099246,0
2016-05-09,88.586,89.706,88.507,89.242,903293,0
2016-05-10,89.512,90.014,89.33,89.91,767067,0
2016-05-11,89.676,90.121,88.683,89.02,953065,0
2016-05-12,89.223,89.984,88.829,89.91,833559,0
2016-05-13,89.755,90.139,89.147,89.213,962697,0
2016-05-16,89.039,89.647,88.876,89.455,767751,0
2016-05-17,89.127,89.542,87.225,87.535,1144926,0
2016-05-18,87.099,87.766,86.211,86.742,1122559,0
2016-05-19,86.474,87.476,86.057,87.476,1258768,0
2016-05-20,87.718,87.918,87.193,87.602,1081037,0
2016-05-23,87.653,88.711,87.4,88.023,891825,0
2016-05-24,88.119,89.052,87.974,88.721,779516,0
2016-05-25,88.82,89.15,88.245,88.741,1527677,0
2016-05-26,88.848,90.092,88.711,89.508,945501,0
2016-05-27,89.663,90.267,89.606,89.947,784699,0
2016-05-31,90.092,90.655,89.236,90.188,3352911,0
2016-06-01,90.353,90.848,89.809,90.333,1181528,0
2016-06-02,90.148,90.276,89.363,90.102,899718,0
2016-06-03,90.092,91.121,90.092,90.82,1058935,0
2016-06-06,90.82,91.296,90.13,90.617,1116134,0
2016-06-07,90.683,90.976,90.432,90.538,418788,0
2016-06-08,90.442,91.033,89.713,91.033,967470,0
2016-06-09,90.986,93.937,90.858,93.657,3079888,0
2016-06-10,93.337,94.415,92.607,93.637,1679655,0
2016-06-13,93.267,93.935,92.86,92.89,1122584,0
2016-06-14,92.597,94.036,92.13,93.812,1267885,0
2016-06-15,93.802,94.036,92.772,93.297,2386304,0
2016-06-16,93.317,94.073,93.025,94.006,1462086,0
2016-06-17,93.861,94.365,92.801,94.326,2196238,0
2016-06-20,94.268,94.949,93.812,93.871,1261784,0
2016-06-21,94.171,94.755,94.016,94.666,1373304,0
2016-06-22,94.666,94.666,94.122,94.56,1353929,0
2016-06-23,94.939,95.065,93.792,94.336,1204129,0
2016-06-24,92.917,95.669,92.713,95.161,1976990,0
2016-06-27,94.452,94.59,93.647,94.424,1669774,0
2016-06-28,94.501,94.501,92.725,93.472,1498997,0
2016-06-29,94.405,94.452,93.482,94.356,1650995,0
2016-06-30,94.755,114.42,94.686,110.23,20482305,0
2016-07-01,108.89,111.3,105.43,108.74,6786775,0
2016-07-05,106.84,109.86,105.98,107.38,2674473,0
2016-07-06,107.77,108.47,105.58,106.16,4300543,0
2016-07-07,106.84,107.67,105.88,106.88,2067135,0
2016-07-08,107.27,107.69,106.29,107.53,1146753,0
2016-07-11,107.33,109.41,106.49,106.98,2694871,0
2016-07-12,107.02,107.38,105.62,105.62,1601122,0
2016-07-13,105.43,106.45,105.09,105.22,1162865,0
2016-07-14,105.5,106.59,104.77,104.99,1351451,0
2016-07-15,105.32,108.79,104.73,107.49,2888084,0
2016-07-18,107.23,107.77,105.86,106.24,776627,0
2016-07-19,106.25,106.53,105.61,106.21,1192773,0
2016-07-20,105.89,106.35,105.41,106,907993,0
2016-07-21,106.26,106.7,105.47,106.45,1193651,0
2016-07-22,106.36,107.06,106.25,106.79,985778,0
2016-07-25,107.16,108.17,106.84,107.81,1630768,0
2016-07-26,107.82,108.25,106.13,106.4,744034,0
2016-07-27,106.78,106.78,105.04,105.09,1294032,0
2016-07-28,106.34,109.01,105.3,108.16,2201371,0
2016-07-29,107.84,108.71,107.11,107.59,1309631,0
2016-08-01,106.04,107.82,105.63,107.72,1586748,0
2016-08-02,107.46,109.23,106.77,108.96,1656608,0
2016-08-03,108.97,108.97,106.79,107.32,990140,0
2016-08-04,107.54,108.24,107,107.55,520094,0
2016-08-05,107.66,108.66,107.34,108.44,858453,0
2016-08-08,108.42,108.59,106.82,107.52,604237,0
2016-08-09,107.26,107.89,107.09,107.11,741400,0
2016-08-10,107.28,108.89,107.28,108.55,598559,0
2016-08-11,108.79,109.53,107.89,108.83,1319377,0
2016-08-12,108.6,109.28,108.27,108.27,729057,0
2016-08-15,108.22,109.53,107.86,108.61,1149037,0
2016-08-16,108.16,108.65,107.75,108.29,1104170,0
2016-08-17,108.48,110.48,108.24,110.17,1457357,0
2016-08-18,110.33,110.62,108.97,109.82,839215,0
2016-08-19,109.69,110.86,109.16,110.36,2615988,0
2016-08-22,110.12,110.9,109.93,110.63,842182,0
2016-08-23,110.67,111.25,110.06,110.42,1172981,0
2016-08-24,110.14,110.14,108.29,108.29,1786599,0
2016-08-25,108.3,109.44,108.11,108.4,672042,0
2016-08-26,108.58,109.77,108.05,108.28,621812,0
2016-08-29,107.99,109.39,107.99,109.07,1714050,0
2016-08-30,96.932,97.897,96.443,97.321,8144181,0
2016-08-31,97.614,98.773,97.175,97.557,3333062,0
2016-09-01,97.723,98.102,97.108,97.214,1217685,0
2016-09-02,97.664,97.916,96.853,96.979,2520163,0
2016-09-06,97.302,97.557,96.813,97.458,1147721,0
2016-09-07,97.311,97.439,96.55,96.813,1473746,0
2016-09-08,96.736,96.872,95.71,95.799,1175423,0
2016-09-09,95.504,95.613,93.913,93.933,1483329,0
2016-09-12,94.323,95.487,93.561,95.202,1598162,0
2016-09-13,94.977,94.997,93.737,93.766,1477951,0
2016-09-14,94.187,94.294,93.424,93.737,1272328,0
2016-09-15,93.367,94.089,92.995,93.766,1174572,0
2016-09-16,93.836,94.372,93.092,93.248,1382993,0
2016-09-19,93.65,93.962,93.035,93.221,1310982,0
2016-09-20,93.278,93.757,93.181,93.288,1256794,0
2016-09-21,93.171,94.371,92.907,94.108,1088088,0
2016-09-22,94.108,94.724,93.395,93.913,970019,0
2016-09-23,93.551,95.437,92.556,93.61,3937365,0
2016-09-26,93.229,93.923,92.995,93.102,879826,0
2016-09-27,93.514,93.62,92.244,92.487,1467883,0
2016-09-28,92.76,93.171,92.371,92.907,739970,0
2016-09-29,93.132,93.757,92.4,92.429,999527,0
2016-09-30,92.741,93.982,92.477,93.367,978953,0
2016-10-03,93.072,93.376,92.663,93.181,932525,0
2016-10-04,92.995,93.581,92.633,92.809,1224290,0
2016-10-05,92.79,93.045,92.311,92.497,2358398,0
2016-10-06,92.253,93.338,92.253,92.889,1607275,0
2016-10-07,93.132,93.288,92.077,92.985,1258603,0
2016-10-10,92.985,94.284,92.985,93.357,772449,0
2016-10-11,93.504,93.659,92.135,92.419,734087,0
2016-10-12,92.477,93.005,92.39,92.732,704770,0
2016-10-13,92.429,93.67,91.999,93.415,1041379,0
2016-10-14,93.708,94.91,93.699,94.177,1600747,0
2016-10-17,94.148,94.499,93.737,94.479,764566,0
2016-10-18,94.968,95.125,93.992,94.06,795043,0
2016-10-19,93.952,94.069,92.859,93.395,708603,0
2016-10-20,93.454,93.561,92.79,92.899,768408,0
2016-10-21,92.799,93.161,91.833,93.132,1139287,0
2016-10-24,93.464,93.757,92.76,93.064,660205,0
2016-10-25,93.268,93.62,92.76,93.571,717442,0
2016-10-26,93.66,94.265,93.171,93.903,794327,0
2016-10-27,94.421,95.281,93.112,93.278,2480790,0
2016-10-28,95.417,100.94,95.417,100.01,4426391,0
2016-10-31,100.05,100.63,99.089,100.07,1766199,0
2016-11-01,100.2,100.2,99.079,99.61,1165903,0
2016-11-02,99.52,100.05,98.803,99.457,1080239,0
2016-11-03,99.338,99.447,98.044,98.329,856085,0
2016-11-04,98.447,98.705,97.458,97.664,873571,0
2016-11-07,98.211,99.328,98.102,99.219,1870295,0
2016-11-08,99.278,100.54,98.813,98.833,1270569,0
2016-11-09,96.999,98.665,96.004,98.112,1387245,0
2016-11-10,97.877,97.877,94.665,94.997,2440585,0
2016-11-11,94.91,96.051,94.011,94.977,797625,0
2016-11-14,94.85,96.823,94.245,96.609,1512805,0
2016-11-15,96.619,97.527,96.404,96.813,1230841,0
2016-11-16,96.882,97.761,96.736,96.979,965299,0
2016-11-17,96.775,97.683,95.895,96.843,1383355,0
2016-11-18,96.647,97.302,95.623,96.257,1011873,0
2016-11-21,95.794,96.668,95.026,96.108,1254425,0
2016-11-22,96.452,96.589,95.842,96.039,1051775,0
2016-11-23,95.764,96.2,94.732,95.489,1102529,0
2016-11-25,96,96.295,95.38,96.048,574284,0
2016-11-28,95.971,96.786,95.823,96.157,946947,0
2016-11-29,96.088,97.022,95.39,96.442,1058543,0
2016-11-30,95.774,96.314,94.869,94.977,4501224,0
2016-12-01,94.84,95.665,94.035,94.624,1109204,0
2016-12-02,94.919,95.961,94.545,95.41,837110,0
2016-12-05,95.283,96.456,94.8,96.206,716530,0
2016-12-06,96.393,97.002,95.832,96.796,1302244,0
2016-12-07,96.855,97.582,95.981,97.454,898892,0
2016-12-08,97.376,97.769,96.599,96.747,963781,0
2016-12-09,96.737,98.96,96.432,98.576,1755239,0
2016-12-12,98.527,99.99,98.319,99.358,838321,0
2016-12-13,99.437,100.2,98.793,99.159,698452,0
2016-12-14,99.378,99.73,97.887,98.269,744366,0
2016-12-15,98.379,99.318,97.149,98.98,1401789,0
2016-12-16,99.179,99.87,98.389,99.417,942101,0
2016-12-19,99.56,99.8,98.891,99.72,576589,0
2016-12-20,98.96,101.03,98.92,100.85,944658,0
2016-12-21,101.2,102.24,100.88,101.4,1020280,0
2016-12-22,101.72,103.46,101.62,102.65,1531652,0
2016-12-23,102.62,102.7,101.53,101.84,591713,0
2016-12-27,101.79,102.25,101.72,102.01,368619,0
2016-12-28,101.91,101.91,101.12,101.38,469737,0
2016-12-29,101.3,102.41,101.3,102.2,636068,0
2016-12-30,101.8,102.06,100.75,101.65,745798,0
2017-01-03,102.05,102.61,101.48,102.13,698272,0
2017-01-04,102.36,102.9,102.05,102.33,858999,0
2017-01-05,101.35,102.47,101.24,101.67,1300993,0
2017-01-06,102.65,103.42,101.92,102.71,932525,0
2017-01-09,102.71,102.93,101.76,102.1,905768,0
2017-01-10,102.59,103.33,102.06,103.03,1145817,0
2017-01-11,102.68,103.77,102.62,103.14,957443,0
2017-01-12,102.94,103.67,102.52,102.88,776482,0
2017-01-13,102.79,103.43,102.56,103.04,689098,0
2017-01-17,103.02,103.6,102.63,103.36,918145,0
2017-01-18,103.42,104.45,103.16,103.83,1205406,0
2017-01-19,103.82,103.88,103.04,103.41,471060,0
2017-01-20,103.97,104.37,103.16,103.75,625527,0
2017-01-23,103.74,103.82,103.17,103.49,708275,0
2017-01-24,103.63,105.41,103.32,104.68,864548,0
2017-01-25,104.76,104.96,104.18,104.47,711995,0
2017-01-26,104.15,104.37,103.74,103.85,780634,0
2017-01-27,104.16,104.2,102.8,103.7,1052441,0
2017-01-30,103.97,104.27,102.75,103.26,1344954,0
2017-01-31,103.97,104.47,103.24,103.66,1732610,0
2017-02-01,103.48,104.12,102.71,103.31,1255555,0
2017-02-02,103.65,104.25,103.11,103.77,1546298,0
2017-02-03,101.82,105.59,99.86,105.14,2755968,0
2017-02-06,105.16,105.85,104.61,105.56,1114222,0
2017-02-07,105.6,106.2,105.22,105.35,1472947,0
2017-02-08,105.16,105.65,104.87,105.14,909394,0
2017-02-09,105.39,107.7,105.39,106.25,1969362,0
2017-02-10,106.37,106.74,105.59,105.77,996587,0
2017-02-13,105.65,106.53,105.48,106.34,665971,0
2017-02-14,106.13,106.53,105.59,106.47,698530,0
2017-02-15,106.15,107.21,105.83,106.93,1076644,0
2017-02-16,107.35,107.69,105.51,105.8,1490783,0
2017-02-17,104.99,105.91,104.67,105.41,1779866,0
2017-02-21,105.65,107,105.28,106.61,1358491,0
2017-02-22,106.54,106.91,106.33,106.7,849595,0
2017-02-23,106.84,108.04,106.72,107.39,890876,0
2017-02-24,107.44,107.73,106.93,107.64,1067996,0
2017-02-27,107.43,107.74,106.48,106.55,753140,0
2017-02-28,106.93,107.83,106.87,107.1,1571796,0
2017-03-01,107.34,108.63,106.57,108.13,1728978,0
2017-03-02,108.31,108.39,107.32,107.87,1071822,0
2017-03-03,107.53,107.85,106.84,107.4,894134,0
2017-03-06,106.72,107.45,106.64,107.34,784272,0
2017-03-07,107.41,107.62,106.83,106.9,812645,0
2017-03-08,106.76,107.49,106.08,107.32,1716615,0
2017-03-09,107.54,108.28,107.03,108.09,1005289,0
2017-03-10,108.53,108.58,107.46,107.67,744240,0
2017-03-13,107.38,107.67,107.13,107.44,777834,0
2017-03-14,107.44,107.6,107.03,107.27,687342,0
2017-03-15,107.35,108.29,107.28,108.02,867611,0
2017-03-16,107.96,108.23,107.25,108.2,611417,0
2017-03-17,108.49,108.49,107.7,107.75,1377787,0
2017-03-20,107.75,107.91,107.24,107.59,957585,0
2017-03-21,107.17,107.67,106.73,106.86,1210672,0
2017-03-22,107.15,107.45,105.88,106.69,1187505,0
2017-03-23,106.67,107.48,106.4,106.85,715835,0
2017-03-24,107.13,107.36,106.24,106.73,803828,0
2017-03-27,106.41,107.28,106.21,107.01,864414,0
2017-03-28,106.78,108.63,106.47,107.89,1354568,0
2017-03-29,107.84,108.46,107.42,108.34,802170,0
2017-03-30,108.12,108.34,107.29,107.64,944327,0
2017-03-31,107.63,108.41,107,107.98,1046527,0
2017-04-03,107.67,108.06,107.4,107.66,1020008,0
2017-04-04,107.18,107.3,106.49,107.14,946361,0
2017-04-05,107.27,108.53,106.98,107.81,923384,0
2017-04-06,107.81,108,107.27,107.62,541803,0
2017-04-07,107.76,108.53,107.35,108.25,972336,0
2017-04-10,108.35,108.52,106.79,107.07,1442737,0
2017-04-11,106.88,107.23,106.52,107.16,745796,0
2017-04-12,107.19,107.84,106.77,107.79,603091,0
2017-04-13,107.69,107.7,106.9,106.95,578571,0
2017-04-17,107.06,107.59,106.92,107.44,563920,0
2017-04-18,107.45,108.73,107.37,108.2,867398,0
2017-04-19,108.29,108.51,107.11,107.37,664083,0
2017-04-20,107.48,107.83,106.84,107.54,951272,0
2017-04-21,107.34,107.48,106.14,106.16,1087656,0
2017-04-24,106.39,107.36,106.39,107.19,874944,0
2017-04-25,107.29,107.63,107.04,107.21,952482,0
2017-04-26,107.36,107.45,105.28,106.26,1809458,0
2017-04-27,106.54,107.24,106,106.14,908324,0
2017-04-28,105.75,107.01,105.6,106.95,1079702,0
2017-05-01,106.75,106.95,105.81,105.81,904260,0
2017-05-02,105.88,106.19,105.48,105.82,890252,0
2017-05-03,105.58,105.78,104.77,105.51,1245419,0
2017-05-04,106.15,106.9,105.47,106.04,1150182,0
2017-05-05,106.4,106.4,105.96,106.3,692672,0
2017-05-08,106.15,106.25,105.55,105.76,1357797,0
2017-05-09,105.73,106.04,104.92,105.18,741064,0
2017-05-10,105.21,105.88,104.95,105.4,800506,0
2017-05-11,105.1,105.51,104.79,105.32,777701,0
2017-05-12,105.22,105.99,105.2,105.83,597151,0
2017-05-15,105.75,106.74,105.56,106.6,811555,0
2017-05-16,106.74,106.75,105.84,105.97,602408,0
2017-05-17,105.65,108.38,105.5,107.51,1272790,0
2017-05-18,107.44,109.89,107.01,109.48,1800411,0
2017-05-19,109.48,110.86,108.81,110.69,1591518,0
2017-05-22,110.56,112.05,110.56,111.46,1373512,0
2017-05-23,111.7,113.12,111.47,112.45,1261919,0
2017-05-24,112.41,113.77,112.35,113.66,1207995,0
2017-05-25,113.56,115.03,113.33,114.6,1895988,0
2017-05-26,114.6,115.78,113.98,115.25,999092,0
2017-05-30,115.18,115.18,114.35,114.81,734434,0
2017-05-31,115.02,115.45,114.5,114.56,1662265,0
2017-06-01,114.88,115.11,114.14,115.11,1287183,0
2017-06-02,114.56,115.29,114.06,115.17,1065278,0
2017-06-05,115.01,115.05,114.48,114.72,1328336,0
2017-06-06,114.72,115.31,114.4,114.77,654027,0
2017-06-07,114.45,114.84,114.19,114.77,715634,0
2017-06-08,114.81,114.81,112.79,113.11,1227920,0
2017-06-09,113.17,113.46,112.57,113.32,838329,0
2017-06-12,113.52,113.77,112.56,112.9,681823,0
2017-06-13,112.49,113.56,111.97,113.51,725874,0
2017-06-14,113.65,114.62,113.49,113.69,749815,0
2017-06-15,113.34,114.63,112.81,114.18,1365139,0
2017-06-16,114.3,114.46,110.04,111.15,2301859,0
2017-06-19,111.27,111.97,110.3,111.61,1266728,0
2017-06-20,111.65,111.76,110.74,110.91,785337,0
2017-06-21,111.16,111.84,110.6,110.89,848026,0
2017-06-22,110.69,110.91,109.81,109.84,767974,0
2017-06-23,109.61,110.02,108.7,109.14,1271993,0
2017-06-26,109.44,110.02,109.02,109.6,1091176,0
2017-06-27,109.36,109.43,107.39,107.52,1031495,0
2017-06-28,107.98,108.19,106.94,107.01,830954,0
2017-06-29,106.99,106.99,105.4,105.97,922940,0
2017-06-30,106.13,108.06,106.13,106.71,1630913,0
2017-07-03,106.39,106.92,105.64,105.99,720822,0
2017-07-05,105.99,106.14,105.2,105.66,1725610,0
2017-07-06,105.73,106.63,105.38,105.78,1205701,0
2017-07-07,106.01,106.21,105.21,105.26,743833,0
2017-07-10,105.47,105.61,104.3,104.33,954520,0
2017-07-11,104.35,104.52,103.13,103.42,1682875,0
2017-07-12,103.89,104.37,103.72,104.19,957845,0
2017-07-13,104.2,104.4,103.76,104.16,648793,0
2017-07-14,104.44,104.98,104.41,104.82,574259,0
2017-07-17,104.8,105.79,104.66,105.64,848595,0
2017-07-18,105.58,105.77,104.99,105.24,767047,0
2017-07-19,105.25,105.7,105.14,105.44,578972,0
2017-07-20,105.63,105.85,105.33,105.63,422787,0
2017-07-21,105.53,105.82,105.07,105.74,755840,0
2017-07-24,105.72,105.72,104.62,104.66,1301514,0
2017-07-25,104.76,106.88,104.15,106.78,1309328,0
2017-07-26,106.24,107.44,105,105.35,1772554,0
2017-07-27,105.41,105.81,104.45,105.8,1443780,0
2017-07-28,105.7,106.49,105.15,105.42,820683,0
2017-07-31,105.54,105.79,104.38,104.67,1187218,0
2017-08-01,104.86,105.35,104.12,105,895693,0
2017-08-02,104.92,105.21,104.02,104.94,711726,0
2017-08-03,104.92,105.33,104.73,104.89,731979,0
2017-08-04,105.06,105.27,104.14,104.22,715200,0
2017-08-07,104.36,105.09,104.22,105,766306,0
2017-08-08,104.63,105.53,104.36,104.46,977403,0
2017-08-09,104.49,104.73,103.55,104.61,1009773,0
2017-08-10,104.34,105.14,104.06,104.66,555968,0
2017-08-11,104.62,105.54,104.37,104.56,575501,0
2017-08-14,104.85,105.39,104.82,105.29,538953,0
2017-08-15,105.25,105.42,104.96,105.25,551789,0
2017-08-16,105.35,105.7,105.13,105.39,709425,0
2017-08-17,106.28,108.67,106.28,107.19,1654178,0
2017-08-18,107.26,107.32,105.91,106.68,1053494,0
2017-08-21,106.59,107.08,106,106.95,646767,0
2017-08-22,106.96,107.19,106.2,107.1,1310592,0
2017-08-23,107.07,107.59,106.61,107.44,2264846,0
2017-08-24,106.67,107.78,105.49,105.52,2298912,0
2017-08-25,105.95,106.29,105.07,105.16,1361044,0
2017-08-28,105.27,105.29,103.875,104.47,1606883,0
2017-08-29,104.57,105.21,104.44,104.94,1120078,0
2017-08-30,104.86,105.53,104.05,104.4,873725,0
2017-08-31,104.23,104.99,104,104.92,769413,0
2017-09-01,105.38,105.66,104.31,105.61,1173319,0
2017-09-05,105.24,105.95,104.51,104.66,1411578,0
2017-09-06,104.64,105.33,104.201,105.29,1416208,0
2017-09-07,105.43,108.06,105.16,107.8,1725314,0
2017-09-08,107.74,108.89,107.28,108.15,1089088,0
2017-09-11,108.48,109.9,108.2,109.65,1073620,0
2017-09-12,109.63,110.3,109.36,109.58,760171,0
2017-09-13,109.21,110.6,109.05,109.42,779296,0
2017-09-14,109.18,109.51,108.92,109.32,537870,0
2017-09-15,109.43,110.545,109.43,110.5,1224543,0
2017-09-18,110.53,110.69,109.55,109.75,923492,0
2017-09-19,109.67,109.81,109.15,109.41,945956,0
2017-09-20,108.93,109.24,107.73,108.42,691287,0
2017-09-21,108.5,108.64,107.08,107.55,902890,0
2017-09-22,107.63,107.86,106,106.48,1148451,0
2017-09-25,106.6,106.885,105.94,106.83,1483330,0
2017-09-26,107.01,107.41,106.61,107.21,835642,0
2017-09-27,107.25,108.29,107.2,108.22,1215428,0
2017-09-28,107.61,108.75,107.4,107.82,896529,0
2017-09-29,108.08,109.48,107.78,109.17,1200773,0
2017-10-02,109.2,109.68,108.69,108.84,878476,0
2017-10-03,108.95,109.11,107.36,107.66,948575,0
2017-10-04,107.95,109,107.12,108.24,849120,0
2017-10-05,108.38,108.98,108.07,108.92,876436,0
2017-10-06,108.86,109.23,108.31,108.65,994377,0
2017-10-09,108.73,108.94,107.72,107.89,600966,0
2017-10-10,108.13,109.09,107.38,109.03,655393,0
2017-10-11,109.09,110.39,109.09,109.52,893711,0
2017-10-12,109.46,110.64,109.46,109.97,1044342,0
2017-10-13,110.2,110.2,109.49,110.07,1042176,0
2017-10-16,110.22,110.99,109.75,110.94,604030,0
2017-10-17,110.77,110.89,110,110.82,547608,0
2017-10-18,110.92,110.92,109.99,110.05,671964,0
2017-10-19,110.01,110.23,109.09,109.35,683494,0
2017-10-20,109.66,109.99,108.86,109.02,717012,0
2017-10-23,109.13,109.28,107.95,109.12,949206,0
2017-10-24,109.39,109.76,109.23,109.36,786676,0
2017-10-25,108.7,109.06,107.75,108.6,1192544,0
2017-10-26,107.47,107.5,102.52,102.87,2601842,0
2017-10-27,102.76,104.12,102.62,104.08,1844349,0
2017-10-30,104.32,105.63,104.19,104.73,1449685,0
2017-10-31,105.21,106.39,105.02,106.18,1312766,0
2017-11-01,106.57,106.87,105.61,106.73,811130,0
2017-11-02,106.41,106.79,105.66,106.59,874065,0
2017-11-03,106.42,106.79,105.83,105.92,809373,0
2017-11-06,106.04,106.04,104.14,104.38,780540,0
2017-11-07,104.18,106.09,104.09,105.97,954574,0
2017-11-08,105.95,107.92,105.94,107.75,798460,0
2017-11-09,107.47,108.34,107.3,107.77,854022,0
2017-11-10,107.34,108.87,107.34,108.6,751677,0
