Date,Open,High,Low,Close,Volume,OpenInt
1981-12-31,2.0585,2.0871,2.04,2.04,72376,0
1982-01-04,2.0871,2.1246,2.0585,2.1152,113352,0
1982-01-05,2.0964,2.1339,2.0585,2.068,256188,0
1982-01-06,2.0585,2.0871,2.0306,2.0585,254272,0
1982-01-07,2.0496,2.0585,2.04,2.0585,173088,0
1982-01-08,2.0585,2.0779,2.0496,2.068,224404,0
1982-01-11,2.0585,2.0871,2.0306,2.0306,232062,0
1982-01-12,2.0306,2.0306,2.0118,2.0215,210998,0
1982-01-13,2.0215,2.0306,2.0118,2.0215,494762,0
1982-01-14,1.993,2.0023,1.9646,1.993,306738,0
1982-01-15,1.9836,1.993,1.9744,1.9744,434252,0
1982-01-18,1.9646,1.9744,1.9365,1.946,663252,0
1982-01-19,1.9365,1.9646,1.9084,1.9177,447659,0
1982-01-20,1.8993,1.9177,1.8709,1.9084,368008,0
1982-01-21,1.8993,1.9084,1.8895,1.8993,361881,0
1982-01-22,1.8895,1.8993,1.88,1.88,274185,0
1982-01-25,1.8993,1.9084,1.8709,1.88,286441,0
1982-01-26,1.8612,1.8895,1.8332,1.8332,199129,0
1982-01-27,1.8425,1.8522,1.8332,1.8425,251974,0
1982-01-28,1.9272,1.993,1.8612,1.993,477527,0
1982-01-29,2.068,2.0871,2.04,2.0779,459914,0
1982-02-01,2.0215,2.0585,1.9744,1.993,335200,0
1982-02-02,1.993,2.0023,1.9646,2.0023,219806,0
1982-02-03,2.0215,2.04,2.0023,2.04,163388,0
1982-02-04,1.9744,2.0215,1.9272,1.9646,214449,0
1982-02-05,2.0306,2.068,1.993,2.0585,330096,0
1982-02-08,2.0871,2.1621,2.0118,2.068,398257,0
1982-02-09,2.068,2.1246,2.0118,2.0215,240231,0
1982-02-10,2.068,2.0964,2.0215,2.0779,248402,0
1982-02-11,2.0779,2.106,2.0306,2.068,254785,0
1982-02-12,2.106,2.1433,2.068,2.1246,191470,0
1982-02-16,2.0871,2.106,2.068,2.0871,362517,0
1982-02-17,2.1339,2.153,2.0964,2.1339,226444,0
1982-02-18,2.1717,2.2093,2.1433,2.1902,212149,0
1982-02-19,2.2187,2.275,2.1621,2.228,462594,0
1982-02-22,2.2187,2.2844,2.1433,2.1433,457742,0
1982-02-23,2.1339,2.1717,2.0871,2.1433,297929,0
1982-02-24,2.1433,2.1902,2.0964,2.1902,250189,0
1982-02-25,2.2093,2.2564,2.1621,2.1902,222363,0
1982-02-26,2.1621,2.2187,2.0964,2.1433,213170,0
1982-03-01,2.1998,2.228,2.1621,2.1717,167980,0
1982-03-02,2.1717,2.1717,2.1621,2.1621,74034,0
1982-03-03,2.1433,2.1621,2.106,2.1246,182792,0
1982-03-04,2.068,2.0964,2.0215,2.0779,286695,0
1982-03-05,2.0215,2.068,1.9646,2.0215,158029,0
1982-03-08,1.9646,2.04,1.88,1.8895,472551,0
1982-03-09,1.9556,2.0585,1.8612,2.0118,390347,0
1982-03-10,2.0023,2.0215,1.9646,1.9646,109775,0
1982-03-11,1.9365,1.9646,1.8895,1.9177,501653,0
1982-03-12,1.88,1.946,1.8144,1.8236,341584,0
1982-03-15,1.8332,1.8612,1.805,1.8522,197087,0
1982-03-16,1.88,1.9177,1.8522,1.8709,338008,0
1982-03-17,1.8236,1.88,1.7579,1.7956,907062,0
1982-03-18,1.8236,1.8522,1.7956,1.8522,378347,0
1982-03-19,1.9272,1.946,1.8895,1.8993,203469,0
1982-03-22,1.9556,1.993,1.9177,1.993,261165,0
1982-03-23,2.0215,2.04,1.993,2.0306,385237,0
1982-03-24,2.1246,2.1621,2.0779,2.0964,287206,0
1982-03-25,2.0964,2.106,2.0779,2.0964,167472,0
1982-03-26,2.068,2.0964,2.0306,2.0585,462846,0
1982-03-29,2.04,2.0496,2.0215,2.0496,52333,0
1982-03-30,2.068,2.0871,2.04,2.068,142708,0
1982-03-31,2.0871,2.106,2.068,2.0779,159558,0
1982-04-01,2.068,2.106,2.0215,2.068,733971,0
1982-04-02,2.1339,2.1998,2.068,2.1998,655084,0
1982-04-05,2.2093,2.2372,2.1809,2.1809,376556,0
1982-04-06,2.1902,2.2093,2.153,2.1902,227212,0
1982-04-07,2.2093,2.2372,2.1902,2.2093,229255,0
1982-04-08,2.2372,2.247,2.2093,2.247,306354,0
1982-04-12,2.247,2.275,2.2093,2.2093,50037,0
1982-04-13,2.2656,2.2844,2.2372,2.247,198110,0
1982-04-14,2.2187,2.2372,2.1998,2.1998,199386,0
1982-04-15,2.2372,2.2656,2.1998,2.247,196834,0
1982-04-16,2.3221,2.3691,2.2656,2.3314,399534,0
1982-04-19,2.3125,2.3504,2.2656,2.2656,142454,0
1982-04-20,2.2564,2.2844,2.2187,2.2372,233847,0
1982-04-21,2.2187,2.2372,2.1998,2.1998,175135,0
1982-04-22,2.2187,2.2372,2.2093,2.2187,97777,0
1982-04-23,2.2564,2.275,2.2372,2.2564,131220,0
1982-04-26,2.2844,2.3406,2.2372,2.3406,250698,0
1982-04-27,2.3504,2.3691,2.3314,2.3314,343624,0
1982-04-28,2.3314,2.3406,2.3125,2.3221,119991,0
1982-04-29,2.275,2.2844,2.2564,2.275,117692,0
1982-04-30,2.275,2.3033,2.2564,2.275,100332,0
1982-05-03,2.2844,2.3125,2.2564,2.3125,182027,0
1982-05-04,2.3125,2.3221,2.2844,2.3033,110799,0
1982-05-05,2.2844,2.3033,2.2656,2.275,339284,0
1982-05-06,2.3033,2.3221,2.275,2.275,198110,0
1982-05-07,2.275,2.2844,2.2564,2.2656,51061,0
1982-05-10,2.2372,2.2564,2.2093,2.2372,74545,0
1982-05-11,2.2372,2.247,2.2187,2.247,73269,0
1982-05-12,2.2372,2.2564,2.2093,2.2187,150878,0
1982-05-13,2.2187,2.247,2.1998,2.2372,88333,0
1982-05-14,2.2187,2.2372,2.1998,2.1998,121520,0
1982-05-17,2.2187,2.2372,2.2093,2.2372,58975,0
1982-05-18,2.1998,2.2372,2.153,2.1902,112839,0
1982-05-19,2.1902,2.1998,2.1809,2.1809,42890,0
1982-05-20,2.1717,2.1902,2.1339,2.153,90631,0
1982-05-21,2.1717,2.1809,2.1433,2.1809,273421,0
1982-05-24,2.153,2.1809,2.1246,2.1339,207046,0
1982-05-25,2.1433,2.153,2.1339,2.153,96244,0
1982-05-26,2.1339,2.1433,2.1152,2.1246,119222,0
1982-05-27,2.0871,2.1246,2.0585,2.0871,350009,0
1982-05-28,2.068,2.0871,2.0496,2.068,184323,0
1982-06-01,2.0215,2.0585,1.993,2.0023,249678,0
1982-06-02,1.9646,2.0023,1.9365,1.993,704099,0
1982-06-03,2.0023,2.0118,1.9836,2.0023,130198,0
1982-06-04,1.9836,2.0118,1.946,1.9556,89862,0
1982-06-07,1.9365,1.9646,1.8993,1.946,291544,0
1982-06-08,1.9365,1.946,1.9272,1.9365,140922,0
1982-06-09,1.9365,1.9556,1.9177,1.9365,222363,0
1982-06-10,1.946,1.9556,1.9272,1.9556,224916,0
1982-06-11,2.0779,2.1246,2.0215,2.1152,544034,0
1982-06-14,2.106,2.1152,2.0779,2.0871,244062,0
1982-06-15,2.1152,2.1339,2.0779,2.1339,109521,0
1982-06-16,2.1152,2.1339,2.0779,2.0779,261677,0
1982-06-17,2.068,2.0779,2.0585,2.0779,240231,0
1982-06-18,2.068,2.0779,2.0585,2.068,114881,0
1982-06-21,2.106,2.1339,2.068,2.106,132751,0
1982-06-22,2.1339,2.153,2.106,2.1339,62803,0
1982-06-23,2.106,2.1339,2.068,2.1339,335967,0
1982-06-24,2.1717,2.1902,2.1339,2.1433,286695,0
1982-06-25,2.1433,2.1809,2.1152,2.1433,94969,0
1982-06-28,2.153,2.1902,2.1246,2.1717,135051,0
1982-06-29,2.1621,2.1717,2.1433,2.1717,96758,0
1982-06-30,2.1902,2.228,2.1621,2.2187,768686,0
1982-07-01,2.1809,2.1902,2.1717,2.1809,284397,0
1982-07-02,2.1717,2.1809,2.1433,2.1621,220065,0
1982-07-06,2.1433,2.1809,2.1152,2.1246,182280,0
1982-07-07,2.106,2.1246,2.0779,2.106,247891,0
1982-07-08,2.0779,2.106,2.0585,2.0964,81438,0
1982-07-09,2.106,2.1152,2.0964,2.1152,517737,0
1982-07-12,2.228,2.3314,2.1152,2.2939,288226,0
1982-07-13,2.2939,2.3314,2.228,2.3125,353330,0
1982-07-14,2.3125,2.3314,2.1152,2.2939,288226,0
1982-07-15,2.2939,2.3033,2.2656,2.2844,251207,0
1982-07-16,2.2939,2.3221,2.247,2.3033,338264,0
1982-07-19,2.3691,2.388,2.3504,2.388,309926,0
1982-07-20,2.4066,2.4348,2.3691,2.4348,389578,0
1982-07-21,2.4538,2.4817,2.4255,2.4348,441912,0
1982-07-22,2.4444,2.4817,2.4066,2.4538,285163,0
1982-07-23,2.4348,2.4538,2.4159,2.4444,144496,0
1982-07-26,2.4348,2.4538,2.4159,2.4159,272143,0
1982-07-27,2.388,2.4255,2.3504,2.3691,226958,0
1982-07-28,2.3221,2.3691,2.2656,2.2844,326775,0
1982-07-29,2.3504,2.388,2.3033,2.388,396469,0
1982-07-30,2.3785,2.4159,2.3504,2.3504,92416,0
1982-08-02,2.3785,2.388,2.3596,2.388,351283,0
1982-08-03,2.3691,2.4348,2.3033,2.3221,491951,0
1982-08-04,2.3033,2.3221,2.2656,2.2844,178960,0
1982-08-05,2.247,2.2939,2.1902,2.2372,245594,0
1982-08-06,2.247,2.2656,2.2187,2.2187,77353,0
1982-08-09,2.1621,2.1809,2.1246,2.1717,208830,0
1982-08-10,2.1809,2.228,2.1339,2.1902,309161,0
1982-08-11,2.1902,2.2187,2.1717,2.1902,125349,0
1982-08-12,2.2372,2.2656,2.1902,2.2564,187896,0
1982-08-13,2.2844,2.3125,2.247,2.3033,359455,0
1982-08-16,2.3504,2.3785,2.3125,2.3125,208065,0
1982-08-17,2.3691,2.4159,2.3125,2.4159,464380,0
1982-08-18,2.4723,2.5007,2.4348,2.4348,637725,0
1982-08-19,2.4348,2.4538,2.4066,2.4444,437064,0
1982-08-20,2.5007,2.5194,2.4723,2.5194,449829,0
1982-08-23,2.5007,2.5194,2.4723,2.5194,1109763,0
1982-08-24,2.5945,2.6322,2.5476,2.5665,792687,0
1982-08-25,2.6322,2.6793,2.576,2.6604,669890,0
1982-08-26,2.764,2.858,2.6699,2.7077,631598,0
1982-08-27,2.6981,2.7262,2.6699,2.6886,182534,0
1982-08-30,2.6699,2.7077,2.6135,2.7077,122539,0
1982-08-31,2.8014,2.8297,2.7544,2.8203,466678,0
1982-09-01,2.7921,2.8203,2.7452,2.764,246359,0
1982-09-02,2.7544,2.7921,2.7077,2.7921,424809,0
1982-09-03,2.8765,2.9331,2.8108,2.858,1089341,0
1982-09-07,2.7544,2.8203,2.6886,2.7452,222871,0
1982-09-08,2.7452,2.764,2.7077,2.7262,205255,0
1982-09-09,2.7358,2.7452,2.7077,2.7262,130711,0
1982-09-10,2.6886,2.7077,2.6604,2.6793,99565,0
1982-09-13,2.6415,2.6886,2.5945,2.6604,250952,0
1982-09-14,2.7262,2.7826,2.6699,2.6886,316052,0
1982-09-15,2.858,2.905,2.8014,2.8673,749801,0
1982-09-16,2.886,2.9141,2.858,2.858,213170,0
1982-09-17,2.8108,2.8673,2.7452,2.7452,277758,0
1982-09-20,2.7544,2.7921,2.7262,2.7452,78120,0
1982-09-21,2.8108,2.9236,2.6981,2.886,471783,0
1982-09-22,2.9236,2.9801,2.858,2.858,1421475,0
1982-09-23,2.8673,2.9236,2.8014,2.9236,532798,0
1982-09-24,2.9141,2.9426,2.8765,2.9141,302014,0
1982-09-27,2.8765,2.9236,2.8203,2.9236,557559,0
1982-09-28,2.9331,2.9708,2.8956,2.905,404130,0
1982-09-29,2.8673,2.9141,2.8108,2.858,188661,0
1982-09-30,2.8389,2.858,2.8014,2.8486,289758,0
1982-10-01,2.905,2.9708,2.8203,2.9331,340818,0
1982-10-04,2.9236,2.9426,2.8956,2.9236,230532,0
1982-10-05,2.9801,3.0178,2.9426,2.9896,242530,0
1982-10-06,3.0646,3.1589,2.9708,3.1589,601474,0
1982-10-07,3.2621,3.2998,3.2059,3.2434,1194010,0
1982-10-08,3.3563,3.4219,3.2904,3.3937,1014537,0
1982-10-11,3.4785,3.5443,3.403,3.4408,685976,0
1982-10-12,3.4408,3.4408,3.3656,3.4129,422000,0
1982-10-13,3.4408,3.4596,3.403,3.4129,467443,0
1982-10-14,3.3937,3.4408,3.3374,3.4219,724268,0
1982-10-15,3.3937,3.4408,3.3468,3.3937,346944,0
1982-10-18,3.4785,3.5443,3.403,3.5252,436807,0
1982-10-19,3.5252,3.5816,3.4688,3.5724,331882,0
1982-10-20,3.5069,3.5724,3.4408,3.4876,536116,0
1982-10-21,3.5159,3.5443,3.4785,3.5443,495526,0
1982-10-22,3.5724,3.6005,3.5347,3.5632,433233,0
1982-10-25,3.4596,3.5069,3.4129,3.4408,283377,0
1982-10-26,3.3468,3.4129,3.2807,3.4129,426087,0
1982-10-27,3.4501,3.5069,3.3937,3.4219,287206,0
1982-10-28,3.4129,3.4501,3.3844,3.4219,202448,0
1982-10-29,3.3937,3.4219,3.3563,3.3844,276233,0
1982-11-01,3.3844,3.403,3.3468,3.3937,111053,0
1982-11-02,3.5069,3.5816,3.4129,3.5632,296649,0
1982-11-03,3.6944,3.8264,3.5632,3.8074,939737,0
1982-11-04,3.8264,3.8452,3.8074,3.8169,388811,0
1982-11-05,3.723,3.8356,3.6005,3.6477,631855,0
1982-11-08,3.5816,3.6569,3.5069,3.5816,295627,0
1982-11-09,3.6288,3.6569,3.5816,3.6382,166198,0
1982-11-10,3.704,3.7699,3.6288,3.6477,194789,0
1982-11-11,3.704,3.7794,3.6288,3.7794,80164,0
1982-11-12,3.7136,3.8542,3.5632,3.5724,213170,0
1982-11-15,3.5724,3.6098,3.5252,3.5816,85010,0
1982-11-16,3.4596,3.5724,3.3374,3.4785,357159,0
1982-11-17,3.4688,3.5069,3.4408,3.5069,1713788,0
1982-11-18,3.4785,3.5252,3.4219,3.4876,775328,0
1982-11-19,3.5159,3.5252,3.4876,3.5069,419192,0
1982-11-22,3.4785,3.5159,3.4408,3.4688,309161,0
1982-11-23,3.4688,3.4876,3.4501,3.4876,314012,0
1982-11-24,3.5159,3.5632,3.4688,3.5632,168492,0
1982-11-26,3.6098,3.6477,3.5816,3.6477,236913,0
1982-11-29,3.6288,3.6665,3.5724,3.6005,226958,0
1982-11-30,3.6944,3.7885,3.5912,3.7885,660956,0
1982-12-01,3.7603,3.8356,3.6665,3.7603,674743,0
1982-12-02,3.7885,3.8264,3.7603,3.8074,216490,0
1982-12-03,3.8356,3.8542,3.8074,3.8074,668871,0
1982-12-06,3.8264,3.9014,3.7318,3.8827,547863,0
1982-12-07,3.9386,3.9953,3.8827,3.9581,394429,0
1982-12-08,4.0238,4.0895,3.9581,4.0142,579774,0
1982-12-09,3.9483,4.0142,3.8827,3.9107,372220,0
1982-12-10,3.9107,3.9483,3.8733,3.9014,290268,0
1982-12-13,3.8733,3.892,3.8356,3.8827,366091,0
1982-12-14,3.8356,3.9764,3.6944,3.6944,208065,0
1982-12-15,3.6288,3.704,3.5443,3.5632,426852,0
1982-12-16,3.5816,3.6288,3.5347,3.6288,548374,0
1982-12-17,3.6853,3.7511,3.6005,3.7136,238957,0
1982-12-20,3.7511,3.7699,3.7136,3.7318,311460,0
1982-12-21,3.8074,3.8542,3.7318,3.8264,219806,0
1982-12-22,3.892,3.9483,3.8356,3.892,203983,0
1982-12-23,3.9386,3.9675,3.892,3.9581,802899,0
1982-12-27,3.9675,4.0047,3.9296,3.9675,204746,0
1982-12-28,4.0047,4.0238,3.9675,4.0047,390347,0
1982-12-29,4.0142,4.0238,3.986,4.0238,178960,0
1982-12-30,4.0238,4.0329,3.9953,4.0142,305331,0
1982-12-31,4.0238,4.0329,4.0142,4.0238,200409,0
1983-01-03,3.986,4.0423,3.9296,3.9296,857024,0
1983-01-04,3.8169,3.9107,3.723,3.8169,448297,0
1983-01-05,3.9014,3.9764,3.8169,3.9014,392132,0
1983-01-06,4.0238,4.1459,3.9014,4.1365,449316,0
1983-01-07,4.0895,4.1459,4.0238,4.0519,597134,0
1983-01-10,4.0238,4.0612,3.9764,4.0329,177175,0
1983-01-11,3.9953,4.0238,3.9764,4.0238,568284,0
1983-01-12,4.0802,4.1081,4.0423,4.0985,123562,0
1983-01-13,4.0238,4.0423,3.9953,4.0238,309926,0
1983-01-14,3.9953,4.0423,3.9581,3.9764,423531,0
1983-01-17,3.9107,3.9675,3.8542,3.8827,824342,0
1983-01-18,3.7794,3.8827,3.6665,3.7794,669890,0
1983-01-19,3.5443,3.6288,3.4408,3.5534,1062278,0
1983-01-20,3.5443,3.6005,3.4876,3.5252,428383,0
1983-01-21,3.4876,3.5443,3.4219,3.4501,261931,0
1983-01-24,3.2434,3.3092,3.1683,3.2716,684189,0
1983-01-25,3.3937,3.4408,3.3468,3.4408,488122,0
1983-01-26,3.4408,3.4876,3.3937,3.4876,590497,0
1983-01-27,3.5632,3.6569,3.4596,3.6193,418430,0
1983-01-28,3.6382,3.6944,3.5724,3.6193,485314,0
1983-01-31,3.5724,3.6193,3.5252,3.5632,501908,0
1983-02-01,3.5632,3.6005,3.5159,3.5252,164472,0
1983-02-02,3.5159,3.6005,3.4129,3.6005,356327,0
1983-02-03,3.5443,3.5912,3.4876,3.5159,288735,0
1983-02-04,3.5252,3.5632,3.4876,3.5159,443829,0
1983-02-07,3.6005,3.6665,3.5443,3.6193,426021,0
1983-02-08,3.6382,3.6756,3.5724,3.6382,180177,0
1983-02-09,3.6382,3.6665,3.5912,3.6665,66825,0
1983-02-10,3.6944,3.723,3.6665,3.723,163133,0
1983-02-11,3.7977,3.8452,3.7511,3.7977,193768,0
1983-02-14,3.8452,3.9014,3.7699,3.8827,230147,0
1983-02-15,3.9296,3.9581,3.9014,3.9201,271122,0
1983-02-16,3.9201,3.9296,3.8827,3.8827,200276,0
1983-02-17,3.8733,3.9201,3.8169,3.8542,322628,0
1983-02-18,3.7794,3.8733,3.6944,3.7699,1117424,0
1983-02-22,3.7414,3.7699,3.6944,3.7414,213487,0
1983-02-23,3.6944,3.7414,3.6477,3.723,136709,0
1983-02-24,3.7977,3.8452,3.7414,3.7977,291036,0
1983-02-25,3.8452,3.9014,3.7794,3.8452,347901,0
1983-02-28,3.8452,3.8827,3.7794,3.8169,136519,0
1983-03-01,3.8733,3.9296,3.7977,3.9296,705374,0
1983-03-02,3.8827,3.9296,3.8452,3.8542,339671,0
1983-03-03,3.9014,3.9483,3.8452,3.8827,894361,0
1983-03-04,3.9201,3.9581,3.8733,3.9483,356517,0
1983-03-07,3.9764,4.0329,3.9014,4.0329,435594,0
1983-03-08,4.0612,4.1081,4.0047,4.0985,268060,0
1983-03-09,4.0802,4.1271,4.0238,4.1271,507204,0
1983-03-10,4.174,4.2304,4.1081,4.1365,595663,0
1983-03-11,4.1551,4.2023,4.1081,4.1365,251021,0
1983-03-14,4.1271,4.174,4.0802,4.1551,297735,0
1983-03-15,4.1551,4.1835,4.1081,4.1271,153558,0
1983-03-16,4.1365,4.1835,4.0802,4.1081,247190,0
1983-03-17,4.0612,4.1271,4.0047,4.0047,193962,0
1983-03-18,4.0519,4.0985,4.0047,4.0612,234360,0
1983-03-21,4.1271,4.174,4.0612,4.1551,109713,0
1983-03-22,4.1551,4.1551,4.0519,4.0519,201811,0
1983-03-23,4.0238,4.1271,3.9953,4.0802,480206,0
1983-03-24,4.1551,4.1835,4.1081,4.174,691401,0
1983-03-25,4.2869,4.4561,4.2587,4.3904,1069170,0
1983-03-28,4.4088,4.503,4.4088,4.4747,682210,0
1983-03-29,4.4843,4.4843,4.3524,4.3621,400746,0
1983-03-30,4.3621,4.4843,4.3621,4.4843,379302,0
1983-03-31,4.5311,4.5782,4.4747,4.4843,567135,0
1983-04-04,4.5125,4.5311,4.4561,4.4843,109903,0
1983-04-05,4.503,4.5875,4.4843,4.5782,188789,0
1983-04-06,4.5499,4.5499,4.4843,4.5499,448041,0
1983-04-07,4.5311,4.5596,4.4372,4.4561,257145,0
1983-04-08,4.4561,4.4843,4.3621,4.4088,81185,0
1983-04-11,4.4561,4.4843,4.4279,4.4843,153940,0
1983-04-12,4.503,4.5125,4.4561,4.5125,214638,0
1983-04-13,4.5311,4.5311,4.4747,4.503,514101,0
1983-04-14,4.5311,4.5311,4.4747,4.503,423914,0
1983-04-15,4.5125,4.6064,4.5125,4.5875,540138,0
1983-04-18,4.6347,4.6913,4.6064,4.6629,324351,0
1983-04-19,4.6629,4.6817,4.6064,4.6534,147815,0
1983-04-20,4.6629,4.6817,4.6253,4.6629,210425,0
1983-04-21,4.6629,4.6629,4.5782,4.6253,177876,0
1983-04-22,4.6253,4.6629,4.6253,4.6534,137667,0
1983-04-25,4.5782,4.6253,4.5125,4.5311,148580,0
1983-04-26,4.5782,4.6534,4.503,4.6534,127324,0
1983-04-27,4.6817,4.7096,4.6534,4.6817,235125,0
1983-04-28,4.7287,4.7567,4.6817,4.7383,149157,0
1983-04-29,4.7663,4.7852,4.7383,4.7383,317457,0
1983-05-02,4.7663,4.7852,4.7383,4.7567,290268,0
1983-05-03,4.7383,4.7567,4.7287,4.7383,183618,0
1983-05-04,4.6913,4.7383,4.6347,4.6347,241061,0
1983-05-05,4.6534,4.6913,4.5875,4.6347,326459,0
1983-05-06,4.6347,4.6534,4.5782,4.6064,596816,0
1983-05-09,4.5782,4.5875,4.4843,4.503,127709,0
1983-05-10,4.4747,4.5875,4.3995,4.5782,386196,0
1983-05-11,4.6064,4.6534,4.6064,4.6534,334880,0
1983-05-12,4.6534,4.6534,4.4747,4.5499,643914,0
1983-05-13,4.5499,4.5782,4.4843,4.503,327033,0
1983-05-16,4.2587,4.3621,4.2304,4.3621,657316,0
1983-05-17,4.3247,4.3621,4.2774,4.3247,279740,0
1983-05-18,4.334,4.3621,4.174,4.2304,458764,0
1983-05-19,4.2491,4.3524,4.2211,4.334,477721,0
1983-05-20,4.3621,4.3809,4.2774,4.334,408982,0
1983-05-23,4.2774,4.503,4.2774,4.4843,257527,0
1983-05-24,4.5499,4.6064,4.503,4.6064,409745,0
1983-05-25,4.5875,4.6253,4.5596,4.5875,215021,0
1983-05-26,4.6064,4.6347,4.4279,4.4561,197981,0
1983-05-27,4.4843,4.5782,4.4843,4.5125,178067,0
1983-05-31,4.4561,4.5125,4.3524,4.5125,294289,0
1983-06-01,4.5499,4.5782,4.4843,4.5499,277634,0
1983-06-02,4.5499,4.5499,4.3995,4.4561,171557,0
1983-06-03,4.4279,4.4843,4.3809,4.3995,295820,0
1983-06-06,4.3809,4.4088,4.3524,4.3621,314203,0
1983-06-07,4.3995,4.3995,4.3524,4.3809,231678,0
1983-06-08,4.3621,4.4088,4.3524,4.3809,556989,0
1983-06-09,4.3621,4.4843,4.3621,4.4561,176347,0
1983-06-10,4.4747,4.4843,4.3809,4.3809,159494,0
1983-06-13,4.3809,4.4279,4.2023,4.2587,293141,0
1983-06-14,4.2962,4.4561,4.2587,4.4561,648126,0
1983-06-15,4.4843,4.6629,4.4561,4.6253,441338,0
1983-06-16,4.6913,4.7287,4.6629,4.7096,556794,0
1983-06-17,4.6629,4.6629,4.6253,4.6629,175002,0
1983-06-20,4.6629,4.7096,4.5125,4.5782,284909,0
1983-06-21,4.5875,4.5875,4.4747,4.5875,488062,0
1983-06-22,4.6534,4.7096,4.5875,4.6817,588583,0
1983-06-23,4.7096,4.7096,4.6253,4.6629,306161,0
1983-06-24,4.6347,4.6629,4.5875,4.6534,134027,0
1983-06-27,4.6629,4.6629,4.4843,4.5499,516777,0
1983-06-28,4.4843,4.5499,4.4279,4.4843,351347,0
1983-06-29,4.4468,4.5311,4.4279,4.4747,924994,0
1983-06-30,4.503,4.5217,4.4279,4.4468,155664,0
1983-07-01,4.3995,4.4468,4.3524,4.4185,236275,0
1983-07-05,4.4279,4.4279,4.3247,4.3524,145902,0
1983-07-06,4.3809,4.4938,4.3524,4.4561,242019,0
1983-07-07,4.4561,4.4747,4.343,4.3716,258294,0
1983-07-08,4.3716,4.3809,4.2962,4.2962,163899,0
1983-07-11,4.3054,4.343,4.2774,4.3054,100138,0
1983-07-12,4.3247,4.4468,4.3247,4.4279,334306,0
1983-07-13,4.4279,4.4279,4.343,4.3524,173859,0
1983-07-14,4.3524,4.4279,4.3247,4.3247,213682,0
1983-07-15,4.343,4.343,4.3054,4.3054,105502,0
1983-07-18,4.3524,4.3524,4.2491,4.2774,225169,0
1983-07-19,4.2682,4.2962,4.174,4.2304,237999,0
1983-07-20,4.2491,4.4185,4.2491,4.3247,268060,0
1983-07-21,4.2962,4.2962,4.2211,4.2211,254272,0
1983-07-22,4.2023,4.2491,4.1551,4.1551,308649,0
1983-07-25,4.174,4.2023,4.0704,4.1551,256188,0
1983-07-26,4.2211,4.2304,4.193,4.193,271122,0
1983-07-27,4.2023,4.2023,3.9764,4.0238,439616,0
1983-07-28,4.0238,4.0238,3.8452,3.8452,487865,0
1983-07-29,3.723,3.7699,3.6756,3.6944,640277,0
1983-08-01,3.704,3.7699,3.6005,3.6288,1074340,0
1983-08-02,3.6944,3.7699,3.6756,3.6944,513140,0
1983-08-03,3.723,3.7414,3.6756,3.7414,427363,0
1983-08-04,3.9014,3.9675,3.7511,3.7794,1001580,0
1983-08-05,3.7794,3.9296,3.723,3.892,569241,0
1983-08-08,3.892,3.9014,3.7414,3.7794,381218,0
1983-08-09,3.8169,3.892,3.7977,3.8264,318225,0
1983-08-10,3.8542,3.9675,3.723,3.9296,694079,0
1983-08-11,3.9483,4.0519,3.9296,4.0423,357476,0
1983-08-12,4.0047,4.0238,3.9014,3.9014,658088,0
1983-08-15,3.9675,4.0802,3.9675,4.0423,277825,0
1983-08-16,4.0423,4.0423,3.723,3.8169,481165,0
1983-08-17,3.8264,3.8733,3.8169,3.8452,873682,0
1983-08-18,3.8542,3.892,3.8452,3.8542,760328,0
1983-08-19,3.8733,3.9201,3.8452,3.8733,174621,0
1983-08-22,3.9953,3.9953,3.723,3.7699,350775,0
1983-08-23,3.723,3.7794,3.6288,3.704,313436,0
1983-08-24,3.723,3.723,3.6005,3.6193,462974,0
1983-08-25,3.6477,3.6944,3.5724,3.6005,417023,0
1983-08-26,3.5724,3.723,3.5724,3.6756,516013,0
1983-08-29,3.6756,3.7699,3.6477,3.7511,159113,0
1983-08-30,3.7794,3.9953,3.7794,3.9764,321671,0
1983-08-31,3.9764,4.0238,3.9296,3.9953,394048,0
1983-09-01,4.0519,4.1271,4.0238,4.1271,658272,0
1983-09-02,4.1459,4.2304,4.1271,4.174,319568,0
1983-09-06,4.2023,4.2304,4.1178,4.1551,248911,0
1983-09-07,4.193,4.193,4.1271,4.1459,336606,0
1983-09-08,4.1178,4.1178,4.0519,4.0802,227658,0
1983-09-09,4.0985,4.1459,4.0985,4.1178,115455,0
1983-09-12,4.193,4.2211,3.9675,3.9953,339477,0
1983-09-13,3.9675,3.9675,3.8452,3.8452,331625,0
1983-09-14,3.8733,3.892,3.8169,3.8264,222297,0
1983-09-15,3.7977,3.8733,3.7794,3.7977,327414,0
1983-09-16,3.7977,3.9675,3.7414,3.9201,242401,0
1983-09-19,3.9483,4.0802,3.9201,4.0519,223063,0
1983-09-20,4.193,4.2023,4.1459,4.174,221720,0
1983-09-21,4.1459,4.174,4.1178,4.1271,355561,0
1983-09-22,4.1178,4.1271,4.0519,4.0985,345605,0
1983-09-23,4.1178,4.1178,3.9675,4.0238,437704,0
1983-09-26,4.0238,4.0519,3.8733,3.892,325884,0
1983-09-27,3.8733,3.892,3.8169,3.8169,729505,0
1983-09-28,3.7977,3.8356,3.7699,3.7977,302715,0
1983-09-29,3.8356,3.9107,3.8356,3.8636,224978,0
1983-09-30,3.8636,3.9386,3.8169,3.8356,414534,0
1983-10-03,3.8452,3.9386,3.8169,3.8733,366667,0
1983-10-04,3.9107,3.9483,3.9107,3.9201,260975,0
1983-10-05,3.9386,3.9675,3.9107,3.9483,146092,0
1983-10-06,4.0612,4.0985,3.986,4.0985,277634,0
1983-10-07,4.193,4.2491,4.1644,4.2491,466423,0
1983-10-10,4.2399,4.2399,4.0895,4.1459,165240,0
1983-10-11,4.2115,4.2211,4.1459,4.1644,538030,0
1983-10-12,4.174,4.2115,4.0985,4.1365,273037,0
1983-10-13,4.1365,4.1365,4.0142,4.0238,177111,0
1983-10-14,4.0238,4.0704,3.986,4.0142,288163,0
1983-10-17,3.986,3.986,3.8169,3.892,499164,0
1983-10-18,3.9107,3.9201,3.7885,3.7885,380643,0
1983-10-19,3.7699,3.7699,3.5724,3.6477,739652,0
1983-10-20,3.6944,3.723,3.6005,3.6005,638553,0
1983-10-21,3.6193,3.6382,3.3183,3.4129,838640,0
1983-10-24,3.3656,3.5632,3.3468,3.4501,695228,0
1983-10-25,3.4876,3.5159,3.4129,3.4219,391938,0
1983-10-26,3.4129,3.4501,3.2716,3.2716,950461,0
1983-10-27,3.2904,3.2904,3.1117,3.1117,903167,0
1983-10-28,3.1683,3.2434,3.1494,3.1962,782349,0
1983-10-31,3.215,3.2434,3.14,3.1494,950649,0
1983-11-01,3.1962,3.1962,2.8486,3.14,1973104,0
1983-11-02,3.1683,3.2621,3.14,3.1962,1315786,0
1983-11-03,3.215,3.3468,3.14,3.2998,1072426,0
1983-11-04,3.2998,3.2998,3.1962,3.2716,710164,0
1983-11-07,3.2904,3.3183,3.2621,3.2621,226510,0
1983-11-08,3.2716,3.3183,3.2716,3.2904,454742,0
1983-11-09,3.2998,3.3374,3.2716,3.2998,574796,0
1983-11-10,3.3374,3.3656,3.3183,3.3656,790775,0
1983-11-11,3.3656,3.4408,3.3468,3.4219,482890,0
1983-11-14,3.4408,3.4688,3.3937,3.4688,596816,0
1983-11-15,3.4408,3.5159,3.4408,3.4501,404386,0
1983-11-16,3.4688,3.4688,3.3468,3.4129,616153,0
1983-11-17,3.3747,3.3937,3.2904,3.2998,332202,0
1983-11-18,3.3374,3.3747,3.2434,3.2904,481933,0
1983-11-21,3.3468,3.3468,3.1494,3.1962,335074,0
1983-11-22,3.2621,3.2621,3.1962,3.215,458189,0
1983-11-23,3.2247,3.2434,3.1683,3.1962,563497,0
1983-11-25,3.1962,3.2434,3.1962,3.2247,584754,0
1983-11-28,3.2434,3.2434,3.1869,3.2434,438853,0
1983-11-29,3.2434,3.2621,3.1117,3.14,896848,0
1983-11-30,3.14,3.14,2.9988,3.0461,704037,0
1983-12-01,3.0365,3.093,3.0178,3.0365,507973,0
1983-12-02,3.0178,3.0365,2.8389,2.8673,596431,0
1983-12-05,2.8673,3.1869,2.8486,2.9141,838257,0
1983-12-06,2.9896,3.0178,2.9519,3.0178,541668,0
1983-12-07,3.093,3.1494,3.0461,3.0741,1219091,0
1983-12-08,3.0741,3.093,2.9896,3.0646,468147,0
1983-12-09,3.0646,3.093,3.0178,3.0365,978605,0
1983-12-12,3.0365,3.0646,2.9896,3.0646,596431,0
1983-12-13,3.0646,3.1683,3.0365,3.14,615386,0
1983-12-14,3.14,3.1962,3.0178,3.1117,955054,0
1983-12-15,3.0178,3.0365,2.9236,2.9236,1101340,0
1983-12-16,2.9519,3.0646,2.9519,3.0178,490547,0
1983-12-19,3.0365,3.093,3.0178,3.0646,429467,0
1983-12-20,3.1117,3.1494,3.093,3.121,492272,0
1983-12-21,3.1117,3.121,3.0646,3.121,612897,0
1983-12-22,3.121,3.1683,3.093,3.093,548752,0
1983-12-23,3.121,3.1683,3.1117,3.1683,551053,0
1983-12-27,3.1962,3.215,3.121,3.14,459722,0
1983-12-28,3.1303,3.1589,3.1023,3.14,331819,0
1983-12-29,3.1589,3.1869,3.1303,3.1775,523672,0
1983-12-30,3.14,3.1869,3.14,3.1869,469100,0
1984-01-03,3.2247,3.3092,3.2247,3.3092,837300,0
1984-01-04,3.4311,3.4596,3.403,3.4596,1109186,0
1984-01-05,3.4596,3.5347,3.4596,3.5252,1474319,0
1984-01-06,3.5534,3.5816,3.4785,3.4969,955246,0
1984-01-09,3.5069,3.5252,3.4596,3.4785,550477,0
1984-01-10,3.4785,3.4785,3.3278,3.3278,546648,0
1984-01-11,3.3278,3.403,3.2807,3.3747,301948,0
1984-01-12,3.3747,3.4596,3.3563,3.403,483652,0
1984-01-13,3.4219,3.4969,3.403,3.4219,345222,0
1984-01-16,3.4501,3.4501,3.3278,3.3374,163516,0
1984-01-17,3.3374,3.4501,3.3092,3.4501,424491,0
1984-01-18,3.4596,3.4785,3.3374,3.3844,345986,0
1984-01-19,3.4596,3.4785,3.4219,3.4596,372028,0
1984-01-20,3.4785,3.4969,3.3747,3.3844,196834,0
1984-01-23,3.403,3.4219,3.2998,3.3563,253509,0
1984-01-24,3.3374,3.3844,3.2998,3.3844,275527,0
1984-01-25,3.403,3.4311,3.3563,3.403,326459,0
1984-01-26,3.4311,3.4311,3.403,3.403,398069,0
1984-01-27,3.4501,3.4596,3.4219,3.4596,249106,0
1984-01-30,3.5069,3.5252,3.403,3.403,324159,0
1984-01-31,3.3844,3.5069,3.3747,3.4596,389069,0
1984-02-01,3.4596,3.5912,3.4596,3.5347,635365,0
1984-02-02,3.6098,3.704,3.4969,3.5724,284492,0
1984-02-03,3.6288,3.6477,3.4969,3.5347,263273,0
1984-02-06,3.4969,3.4969,3.3563,3.3937,558295,0
1984-02-07,3.3563,3.4408,3.3374,3.4129,325183,0
1984-02-08,3.4596,3.5159,3.4129,3.4129,241250,0
1984-02-09,3.4129,3.4785,3.3937,3.4596,363952,0
1984-02-10,3.4785,3.5912,3.4785,3.5534,500217,0
1984-02-13,3.5159,3.5534,3.4596,3.4969,156365,0
1984-02-14,3.4969,3.5534,3.4785,3.5534,228648,0
1984-02-15,3.5912,3.5912,3.4408,3.4969,325980,0
1984-02-16,3.5159,3.5159,3.4408,3.5159,234552,0
1984-02-17,3.5159,3.5724,3.4596,3.4785,452509,0
1984-02-21,3.4785,3.4785,3.4219,3.4219,258643,0
1984-02-22,3.4408,3.4596,3.4129,3.4129,382940,0
1984-02-23,3.3747,3.4129,3.2434,3.3937,219394,0
1984-02-24,3.4219,3.5534,3.3937,3.5347,362035,0
1984-02-27,3.5534,3.5912,3.5347,3.5912,428095,0
1984-02-28,3.5347,3.5534,3.4408,3.4596,357413,0
1984-02-29,3.4596,3.4969,3.4129,3.4408,295024,0
1984-03-01,3.4596,3.4596,3.3937,3.4129,250189,0
1984-03-02,3.4219,3.5159,3.4219,3.4596,737482,0
1984-03-05,3.4219,3.4969,3.4219,3.4596,411822,0
1984-03-06,3.3937,3.4596,3.3563,3.3747,298213,0
1984-03-07,3.2998,3.3374,3.2247,3.2434,314810,0
1984-03-08,3.2434,3.2807,3.2247,3.2621,287206,0
1984-03-09,3.2247,3.2998,3.1303,3.1869,681636,0
1984-03-12,3.1869,3.2998,3.1683,3.2998,389323,0
1984-03-13,3.2807,3.5159,3.2807,3.4785,720089,0
1984-03-14,3.3937,3.5159,3.3937,3.4785,301406,0
1984-03-15,3.4969,3.5912,3.4785,3.5159,308110,0
1984-03-16,3.6098,3.6477,3.5534,3.5724,389323,0
1984-03-19,3.5347,3.5347,3.4596,3.4969,260719,0
1984-03-20,3.5159,3.5724,3.4969,3.5347,386610,0
1984-03-21,3.5534,3.5534,3.4785,3.4969,288003,0
1984-03-22,3.4408,3.4596,3.3563,3.3937,395067,0
1984-03-23,3.4129,3.4408,3.3937,3.4408,425544,0
1984-03-26,3.4129,3.5534,3.4129,3.5159,303162,0
1984-03-27,3.5069,3.5534,3.5069,3.5534,136105,0
1984-03-28,3.5724,3.6477,3.5724,3.6288,243804,0
1984-03-29,3.6665,3.6665,3.6098,3.6477,418522,0
1984-03-30,3.6098,3.6477,3.6098,3.6477,147115,0
1984-04-02,3.6853,3.6853,3.6477,3.6853,277634,0
1984-04-03,3.6665,3.6665,3.5443,3.5724,199449,0
1984-04-04,3.5443,3.6288,3.5252,3.5534,80737,0
1984-04-05,3.5534,3.6098,3.4501,3.4501,224181,0
1984-04-06,3.3937,3.5252,3.3937,3.5252,254178,0
1984-04-09,3.5069,3.5534,3.4501,3.5443,53452,0
1984-04-10,3.5443,3.5534,3.5069,3.5069,128764,0
1984-04-11,3.4876,3.5252,3.4688,3.4876,211095,0
1984-04-12,3.4876,3.5443,3.4501,3.5252,478678,0
1984-04-13,3.5443,3.6288,3.5252,3.5912,504368,0
1984-04-16,3.5534,3.5534,3.4876,3.5443,236944,0
1984-04-17,3.5534,3.6288,3.5252,3.5912,665520,0
1984-04-18,3.5912,3.6477,3.5534,3.6098,372409,0
1984-04-19,3.5912,3.6853,3.5912,3.6477,702536,0
1984-04-23,3.6288,3.6477,3.5912,3.6098,141049,0
1984-04-24,3.6477,3.892,3.6098,3.8542,568349,0
1984-04-25,3.892,3.9107,3.8542,3.892,785348,0
1984-04-26,3.892,3.9953,3.892,3.9764,557021,0
1984-04-27,3.9581,4.0329,3.9581,3.9953,390441,0
1984-04-30,4.0142,4.0704,4.0142,4.0329,300927,0
1984-05-01,4.0519,4.1459,3.9953,4.0329,654669,0
1984-05-02,4.0329,4.0329,3.9581,3.9764,447880,0
1984-05-03,4.0142,4.0519,3.9953,4.0329,632810,0
1984-05-04,4.0329,4.1459,3.9764,3.9764,1222699,0
1984-05-07,3.9107,3.9581,3.8542,3.9107,494795,0
1984-05-08,3.8733,4.0704,3.8542,4.0704,951286,0
1984-05-09,4.0329,4.0704,3.9296,3.9386,436552,0
1984-05-10,3.9581,4.0142,3.9386,3.9386,809921,0
1984-05-11,3.892,3.9581,3.8733,3.9386,321352,0
1984-05-14,3.892,3.9296,3.8542,3.8733,255453,0
1984-05-15,3.892,3.9296,3.8542,3.9107,860342,0
1984-05-16,3.892,3.892,3.8542,3.8542,917460,0
1984-05-17,3.8542,3.8733,3.723,3.7794,1343964,0
1984-05-18,3.7794,3.7977,3.7603,3.7977,633448,0
1984-05-21,3.7794,3.9764,3.7794,3.9296,487611,0
1984-05-22,3.8733,3.892,3.7977,3.8169,415491,0
1984-05-23,3.8169,3.8542,3.7603,3.7977,405755,0
1984-05-24,3.7603,3.8169,3.704,3.7414,567551,0
1984-05-25,3.723,3.8169,3.723,3.7794,202322,0
1984-05-29,3.7794,3.8169,3.6853,3.723,396821,0
1984-05-30,3.704,3.8356,3.6098,3.7414,636001,0
1984-05-31,3.7603,3.7977,3.723,3.7977,278751,0
1984-06-01,3.7603,3.9107,3.7603,3.9107,681155,0
1984-06-04,3.9953,4.0895,3.9764,4.0142,733171,0
1984-06-05,3.9386,3.9764,3.8542,3.8733,1202278,0
1984-06-06,3.9107,3.9296,3.8356,3.9296,367306,0
1984-06-07,3.9107,3.9386,3.892,3.9296,580474,0
1984-06-08,3.9107,3.9386,3.8733,3.8733,390918,0
1984-06-11,3.892,3.892,3.8356,3.8356,321513,0
1984-06-12,3.8356,3.8542,3.7977,3.8542,199289,0
1984-06-13,3.892,4.0142,3.892,3.9953,525746,0
1984-06-14,3.9581,3.9764,3.9107,3.9296,260238,0
1984-06-15,3.9386,3.9386,3.892,3.9296,276676,0
1984-06-18,3.9107,4.0895,3.892,4.0895,542661,0
1984-06-19,4.0704,4.2211,4.0704,4.1835,1010965,0
1984-06-20,4.0895,4.2023,4.0519,4.2023,708600,0
1984-06-21,4.1835,4.2023,4.0329,4.0704,429852,0
1984-06-22,3.9953,4.0329,3.8733,3.9764,1110206,0
1984-06-25,3.9953,4.0142,3.9386,3.9581,236944,0
1984-06-26,3.9386,3.9764,3.9107,3.9581,276835,0
1984-06-27,3.9483,4.0047,3.9107,3.9107,260557,0
1984-06-28,3.9296,3.9296,3.892,3.9296,154610,0
1984-06-29,3.9107,3.9675,3.8542,3.9296,366189,0
1984-07-02,3.9107,3.9296,3.8356,3.9107,211572,0
1984-07-03,3.8733,3.9296,3.8733,3.9296,175672,0
1984-07-05,3.892,3.9483,3.892,3.9296,315767,0
1984-07-06,3.892,3.9107,3.8356,3.8356,325659,0
1984-07-09,3.8356,3.8733,3.7603,3.8169,370336,0
1984-07-10,3.8356,3.8733,3.8169,3.8542,273642,0
1984-07-11,3.8733,3.9483,3.8542,3.892,202639,0
1984-07-12,3.8542,3.9107,3.7794,3.892,206948,0
1984-07-13,3.9296,3.9296,3.8542,3.892,202960,0
1984-07-16,3.892,3.892,3.8356,3.8356,302362,0
1984-07-17,3.892,3.9675,3.8542,3.9675,255453,0
1984-07-18,3.9675,3.986,3.9296,3.9483,175516,0
1984-07-19,3.9675,3.9675,3.8733,3.9483,130362,0
1984-07-20,3.8733,3.892,3.7977,3.8169,222904,0
1984-07-23,3.7794,3.892,3.7603,3.8542,431448,0
1984-07-24,3.8356,3.9107,3.8169,3.8169,287523,0
1984-07-25,3.7794,3.9296,3.7794,3.9107,537074,0
1984-07-26,3.892,4.0238,3.892,4.0047,395865,0
1984-07-27,4.0238,4.0612,4.0238,4.0423,396026,0
1984-07-30,4.0985,4.1459,4.0802,4.0802,211258,0
1984-07-31,4.1081,4.1459,4.0423,4.0802,365229,0
1984-08-01,4.0985,4.2023,4.0802,4.1081,572020,0
1984-08-02,4.1835,4.3152,4.1835,4.2587,974105,0
1984-08-03,4.2774,4.4279,4.2023,4.4088,1756740,0
1984-08-06,4.4088,4.6442,4.3716,4.5971,1508468,0
1984-08-07,4.4279,4.5782,4.4279,4.5217,604728,0
1984-08-08,4.5782,4.5782,4.4088,4.4279,335552,0
1984-08-09,4.3524,4.6064,4.3524,4.5782,600739,0
1984-08-10,4.7944,4.8697,4.5971,4.7005,912837,0
1984-08-13,4.6253,4.7757,4.5971,4.7567,576804,0
1984-08-14,4.8133,4.8133,4.6629,4.7005,472455,0
1984-08-15,4.6442,4.7005,4.5971,4.6817,459530,0
1984-08-16,4.7005,4.7567,4.6629,4.7191,426817,0
1984-08-17,4.7191,4.7383,4.4843,4.5596,534522,0
1984-08-20,4.5971,4.6817,4.5408,4.6817,402888,0
1984-08-21,4.7191,4.7383,4.6253,4.6442,406872,0
1984-08-22,4.6064,4.7191,4.6064,4.6253,640150,0
1984-08-23,4.6064,4.7005,4.6064,4.6629,334595,0
1984-08-24,4.6629,4.7005,4.6442,4.6442,197373,0
1984-08-27,4.6064,4.6253,4.503,4.5971,237105,0
1984-08-28,4.5971,4.6442,4.5596,4.6442,238700,0
1984-08-29,4.6442,4.7005,4.6442,4.6817,745777,0
1984-08-30,4.6817,4.6817,4.6064,4.6253,491921,0
1984-08-31,4.6064,4.6253,4.5971,4.5971,226892,0
1984-09-04,4.3524,4.4088,4.2774,4.2962,616855,0
1984-09-05,4.2211,4.4088,4.2211,4.4088,704452,0
1984-09-06,4.3904,4.4468,4.2962,4.3524,249390,0
1984-09-07,4.3904,4.4088,4.3152,4.3716,170565,0
1984-09-10,4.3716,4.3716,4.2962,4.2962,337468,0
1984-09-11,4.3152,4.334,4.1835,4.2023,362360,0
1984-09-12,4.2023,4.2023,4.0612,4.0612,367463,0
1984-09-13,4.0612,4.2587,4.0612,4.2399,484258,0
1984-09-14,4.334,4.3716,4.2399,4.2774,343691,0
1984-09-17,4.2774,4.4088,4.2399,4.4088,250028,0
1984-09-18,4.4088,4.4279,4.1271,4.1271,972511,0
1984-09-19,4.1459,4.1835,4.1271,4.1835,686419,0
1984-09-20,4.0423,4.0985,3.986,4.0612,233753,0
1984-09-21,4.0612,4.0802,3.892,3.892,345285,0
1984-09-24,3.9107,3.9675,3.8542,3.8733,577281,0
1984-09-25,3.8733,4.0047,3.8733,3.986,427617,0
1984-09-26,4.0047,4.0238,3.9675,3.986,328850,0
1984-09-27,3.9675,3.986,3.9296,3.9296,148550,0
1984-09-28,3.9675,4.0047,3.9107,3.9107,209980,0
1984-10-01,3.9296,3.9483,3.8169,3.8542,422671,0
1984-10-02,3.8542,3.9296,3.8169,3.8542,161153,0
1984-10-03,3.8542,3.892,3.6756,3.7794,995806,0
1984-10-04,3.7603,3.8356,3.6382,3.7511,718650,0
1984-10-05,3.7511,3.7977,3.5816,3.6569,412142,0
1984-10-08,3.6382,3.6382,3.5632,3.6193,323104,0
1984-10-09,3.6193,3.6944,3.5443,3.5816,366986,0
1984-10-10,3.6005,3.6382,3.5632,3.6193,604567,0
1984-10-11,3.6944,3.7603,3.6756,3.7318,594675,0
1984-10-12,3.7318,3.8542,3.7318,3.8169,247317,0
1984-10-15,3.8169,3.9107,3.7794,3.8169,168814,0
1984-10-16,3.8356,3.8542,3.7977,3.7977,158443,0
1984-10-17,3.8169,3.8169,3.7318,3.7603,345925,0
1984-10-18,3.7603,3.8733,3.6569,3.8733,733810,0
1984-10-19,3.8733,4.0423,3.8733,3.986,660575,0
1984-10-22,3.986,4.0047,3.9107,3.9107,164502,0
1984-10-23,3.9296,3.9675,3.9107,3.9296,235668,0
1984-10-24,3.9107,3.9107,3.8169,3.8356,337787,0
1984-10-25,3.8356,3.892,3.7977,3.8356,307950,0
1984-10-26,3.7794,3.8169,3.7511,3.7794,164346,0
1984-10-29,3.7603,3.8169,3.6756,3.7136,405755,0
1984-10-30,3.6756,3.7794,3.6193,3.7511,863213,0
1984-10-31,3.7136,3.7603,3.6944,3.7136,340658,0
1984-11-01,3.6569,3.7136,3.6382,3.6382,556539,0
1984-11-02,3.6569,3.7136,3.6382,3.7136,316407,0
1984-11-05,3.7136,3.7977,3.7136,3.7977,231837,0
1984-11-06,3.7977,3.8542,3.7136,3.8169,684347,0
1984-11-07,3.8356,3.8733,3.7794,3.8356,508196,0
1984-11-08,3.7794,3.8356,3.7511,3.7794,319598,0
1984-11-09,3.8169,3.8356,3.7318,3.7511,187959,0
1984-11-12,3.7603,3.7794,3.7511,3.7794,150307,0
1984-11-13,3.7603,3.7794,3.7318,3.7511,159081,0
1984-11-14,3.7318,3.7511,3.6569,3.7136,244125,0
1984-11-15,3.6944,3.7136,3.5252,3.6756,433363,0
1984-11-16,3.6756,3.6944,3.6382,3.6756,394429,0
1984-11-19,3.6382,3.6569,3.5443,3.5816,353902,0
1984-11-20,3.5632,3.6005,3.5632,3.5816,202000,0
1984-11-21,3.6005,3.6382,3.5816,3.6005,188280,0
1984-11-23,3.6382,3.6756,3.6005,3.6382,489845,0
1984-11-26,3.6382,3.6382,3.5632,3.5816,448201,0
1984-11-27,3.5632,3.6005,3.5069,3.5632,785669,0
1984-11-28,3.5632,3.6193,3.5252,3.5443,691048,0
1984-11-29,3.5252,3.6005,3.5252,3.5252,903263,0
1984-11-30,3.5443,3.5443,3.4688,3.4876,385496,0
1984-12-03,3.5252,3.5632,3.5069,3.5443,497024,0
1984-12-04,3.5443,3.6005,3.5443,3.5632,474689,0
1984-12-05,3.5632,3.6193,3.5252,3.5632,565315,0
1984-12-06,3.5816,3.6569,3.5816,3.6193,160998,0
1984-12-07,3.6005,3.6382,3.5443,3.5632,267740,0
1984-12-10,3.5443,3.6193,3.5252,3.5632,256409,0
1984-12-11,3.5816,3.6382,3.5632,3.6193,467825,0
1984-12-12,3.6005,3.6569,3.6005,3.6193,246201,0
1984-12-13,3.6382,3.6944,3.6382,3.6944,261517,0
1984-12-14,3.6569,3.7511,3.6569,3.7136,418044,0
1984-12-17,3.7318,3.7511,3.7136,3.7318,378316,0
1984-12-18,3.7318,3.7511,3.6382,3.6756,603611,0
1984-12-19,3.6944,3.7511,3.6756,3.7511,910123,0
1984-12-20,3.7603,3.7603,3.7136,3.7136,404958,0
1984-12-21,3.7136,3.7511,3.6944,3.7318,491122,0
1984-12-24,3.7318,3.7511,3.7136,3.7318,185247,0
1984-12-26,3.6944,3.7318,3.6944,3.7136,305236,0
1984-12-27,3.7136,3.7136,3.5252,3.5632,507236,0
1984-12-28,3.5534,3.5632,3.4219,3.4596,882837,0
1984-12-31,3.4408,3.5534,3.4408,3.5159,347999,0
1985-01-02,3.4969,3.5159,3.4219,3.4219,647969,0
1985-01-03,3.4219,3.4785,3.4219,3.4408,411345,0
1985-01-04,3.4596,3.4596,3.3844,3.403,246836,0
1985-01-07,3.403,3.4408,3.3278,3.3468,443891,0
1985-01-08,3.3656,3.3844,3.2716,3.3092,575052,0
1985-01-09,3.3092,3.403,3.2716,3.403,603611,0
1985-01-10,3.4408,3.6193,3.403,3.6193,547927,0
1985-01-11,3.6756,3.6944,3.6193,3.6944,508034,0
1985-01-14,3.6569,3.7885,3.6382,3.7511,659137,0
1985-01-15,3.8074,3.8264,3.6944,3.7511,695039,0
1985-01-16,3.7885,3.8452,3.7699,3.8264,552071,0
1985-01-17,3.8074,3.8452,3.7318,3.7699,585104,0
1985-01-18,3.7699,3.8264,3.7699,3.8264,460965,0
1985-01-21,3.8636,4.0329,3.8636,4.0329,760935,0
1985-01-22,4.0704,4.1835,4.0519,4.1271,1299925,0
1985-01-23,4.1271,4.1644,4.0895,4.1644,375761,0
1985-01-24,4.1459,4.1644,4.0329,4.0519,333796,0
1985-01-25,4.0329,4.1081,4.0329,4.0895,238380,0
1985-01-28,4.1081,4.1271,4.0329,4.0895,251785,0
1985-01-29,4.0704,4.0895,4.0142,4.0895,271726,0
1985-01-30,4.1644,4.1644,4.1081,4.1644,566911,0
1985-01-31,4.1271,4.1459,4.0895,4.1459,326300,0
1985-02-01,4.1271,4.1835,4.0895,4.1644,530534,0
1985-02-04,4.1459,4.2962,4.1271,4.2962,457456,0
1985-02-05,4.2962,4.3152,4.2587,4.3152,540268,0
1985-02-06,4.3152,4.4088,4.2962,4.3716,565638,0
1985-02-07,4.334,4.5217,4.334,4.5217,779760,0
1985-02-08,4.503,4.503,4.3904,4.4468,492240,0
1985-02-11,4.4468,4.4468,4.3524,4.3716,391875,0
1985-02-12,4.2962,4.334,4.1835,4.3152,860975,0
1985-02-13,4.334,4.4653,4.3152,4.4468,551117,0
1985-02-14,4.4843,4.5782,4.4468,4.503,1525704,0
1985-02-15,4.4843,4.5596,4.4843,4.5408,737322,0
1985-02-19,4.5217,4.5971,4.503,4.5782,210777,0
1985-02-20,4.5596,4.6158,4.5408,4.5596,476444,0
1985-02-21,4.5217,4.5217,4.4468,4.4843,1143077,0
1985-02-22,4.4468,4.4653,4.2962,4.334,414373,0
1985-02-25,4.2587,4.3716,4.2587,4.3524,357574,0
1985-02-26,4.3716,4.503,4.3716,4.4843,477721,0
1985-02-27,4.4468,4.4653,4.334,4.3716,624353,0
1985-02-28,4.3524,4.3716,4.2962,4.3524,225454,0
1985-03-01,4.3524,4.5408,4.3524,4.4843,871829,0
1985-03-04,4.4653,4.4843,4.3524,4.4279,318480,0
1985-03-05,4.4468,4.5596,4.4279,4.4653,470699,0
1985-03-06,4.4653,4.4653,4.2962,4.334,207746,0
1985-03-07,4.334,4.4279,4.3152,4.3716,118870,0
1985-03-08,4.3904,4.4088,4.334,4.3524,197534,0
1985-03-11,4.3152,4.334,4.2211,4.2774,219712,0
1985-03-12,4.2399,4.3716,4.2023,4.2962,378473,0
1985-03-13,4.2962,4.3716,4.2962,4.334,328850,0
1985-03-14,4.3152,4.3524,4.2774,4.3152,284175,0
1985-03-15,4.2774,4.334,4.2774,4.3152,233753,0
1985-03-18,4.2962,4.2962,4.1081,4.1644,384214,0
1985-03-19,4.1271,4.1459,4.0142,4.0895,661692,0
1985-03-20,4.1271,4.1271,4.0519,4.0895,248911,0
1985-03-21,4.1271,4.2211,4.1081,4.1835,463839,0
1985-03-22,4.2023,4.2587,4.1835,4.2211,347518,0
1985-03-25,4.2023,4.2399,4.2023,4.2211,234390,0
1985-03-26,4.2399,4.2399,4.2023,4.2211,263912,0
1985-03-27,4.2682,4.2869,4.2491,4.2869,206948,0
1985-03-28,4.2682,4.3995,4.2682,4.3621,511225,0
1985-03-29,4.3995,4.4372,4.343,4.4372,284492,0
1985-04-01,4.4185,4.4185,4.3809,4.4185,555423,0
1985-04-02,4.4561,4.4561,4.343,4.3995,291514,0
1985-04-03,4.3621,4.3809,4.2491,4.2869,284971,0
1985-04-04,4.2491,4.2869,4.2115,4.2491,256409,0
1985-04-08,4.2491,4.2682,4.0985,4.0985,253697,0
1985-04-09,4.0985,4.1551,4.0423,4.0802,270612,0
1985-04-10,4.0802,4.174,4.0802,4.1551,187323,0
1985-04-11,4.1365,4.3054,4.1365,4.2304,655629,0
1985-04-12,4.2491,4.2869,4.2304,4.2491,278270,0
1985-04-15,4.2304,4.2491,4.193,4.2304,98769,0
1985-04-16,4.193,4.2682,4.174,4.2304,201366,0
1985-04-17,4.2304,4.2682,4.193,4.2491,145520,0
1985-04-18,4.2869,4.343,4.2491,4.3054,557980,0
1985-04-19,4.3054,4.4561,4.2682,4.3054,137859,0
1985-04-22,4.3247,4.3247,4.2682,4.3247,87276,0
1985-04-23,4.3621,4.4372,4.343,4.3995,401449,0
1985-04-24,4.4185,4.4185,4.2682,4.3247,272685,0
1985-04-25,4.2682,4.3621,4.2491,4.343,361719,0
1985-04-26,4.3621,4.4185,4.3054,4.3247,271089,0
1985-04-29,4.343,4.343,4.174,4.2304,337308,0
1985-04-30,4.2304,4.2304,4.0802,4.174,425701,0
1985-05-01,4.1551,4.1551,4.0985,4.1365,283853,0
1985-05-02,4.0985,4.1365,4.0423,4.0612,250507,0
1985-05-03,4.0423,4.1365,4.0423,4.0985,510429,0
1985-05-06,4.1178,4.1551,3.986,4.0423,347200,0
1985-05-07,4.0423,4.174,4.0238,4.174,304278,0
1985-05-08,4.2115,4.343,4.193,4.2869,445968,0
1985-05-09,4.2491,4.3247,4.2304,4.3247,516652,0
1985-05-10,4.3621,4.5125,4.3621,4.4747,1280937,0
1985-05-13,4.4938,4.5311,4.4561,4.4561,448359,0
1985-05-14,4.4747,4.4938,4.4372,4.4747,410707,0
1985-05-15,4.4938,4.5499,4.4747,4.5125,942512,0
1985-05-16,4.5125,4.5499,4.4938,4.5125,661213,0
1985-05-17,4.5125,4.5689,4.5125,4.5125,752001,0
1985-05-20,4.5689,4.5875,4.5311,4.5875,607600,0
1985-05-21,4.5499,4.6064,4.5311,4.5875,839440,0
1985-05-22,4.5875,4.6253,4.5689,4.6253,437354,0
1985-05-23,4.6253,4.6629,4.6064,4.6629,664561,0
1985-05-24,4.6629,4.7005,4.5499,4.6442,518566,0
1985-05-28,4.6817,4.7567,4.6817,4.7191,825078,0
1985-05-29,4.7191,4.926,4.7005,4.7757,402085,0
1985-05-30,4.7757,4.851,4.7567,4.7944,891295,0
1985-05-31,4.8133,5.0014,4.7944,4.9638,1149619,0
1985-06-03,5.0202,5.0575,4.9824,5.0388,886986,0
1985-06-04,5.0575,5.0955,5.0202,5.0575,722003,0
1985-06-05,5.0955,5.1703,5.0955,5.1328,1212327,0
1985-06-06,5.114,5.1703,5.0388,5.1518,778647,0
1985-06-07,5.1328,5.1893,5.114,5.1518,904219,0
1985-06-10,5.1518,5.1518,4.9451,5.0202,534522,0
1985-06-11,5.0575,5.0766,5.0202,5.0388,436872,0
1985-06-12,5.0575,5.0955,5.0014,5.0575,386772,0
1985-06-13,5.0388,5.0575,4.926,4.926,460325,0
1985-06-14,5.0014,5.0014,4.9451,4.9824,330923,0
1985-06-17,4.9451,4.9451,4.7944,4.851,447880,0
1985-06-18,4.851,4.9072,4.7567,4.7757,572657,0
1985-06-19,4.7383,5.0014,4.7383,4.926,816145,0
1985-06-20,4.9638,4.9638,4.8886,4.926,354860,0
1985-06-21,4.9638,5.0766,4.9451,5.0766,317045,0
1985-06-24,5.0388,5.0955,5.0202,5.0766,320552,0
1985-06-25,5.0766,5.0766,4.9072,4.9072,776256,0
1985-06-26,4.8886,5.0575,4.8886,5.0575,601696,0
1985-06-27,5.114,5.1328,5.0766,5.114,621321,0
1985-06-28,5.114,5.114,4.9824,5.0955,425701,0
1985-07-01,5.0575,5.0766,4.9824,5.0766,300769,0
1985-07-02,5.0955,5.114,5.0766,5.0955,224817,0
1985-07-03,5.0766,5.0955,5.0388,5.0575,99565,0
1985-07-05,5.0955,5.1328,5.0575,5.114,109300,0
1985-07-08,5.0955,5.114,5.0575,5.114,162751,0
1985-07-09,5.114,5.114,5.0388,5.0575,194024,0
1985-07-10,5.0388,5.0575,4.926,4.9824,386610,0
1985-07-11,4.9824,5.0388,4.9824,5.0202,591006,0
1985-07-12,5.0388,5.1518,5.0388,5.1518,617336,0
1985-07-15,5.1328,5.1893,5.0955,5.1703,203438,0
1985-07-16,5.2175,5.2739,5.1703,5.2552,751364,0
1985-07-17,5.2739,5.2925,5.2175,5.2552,1557133,0
1985-07-18,5.2552,5.2925,5.2175,5.2362,971074,0
1985-07-19,5.2362,5.4055,5.2362,5.4055,866402,0
1985-07-22,5.4055,5.5561,5.2925,5.3489,718815,0
1985-07-23,5.3304,5.4432,5.3117,5.3489,815667,0
1985-07-24,5.3117,5.3304,5.2362,5.2552,671423,0
1985-07-25,5.2739,5.2925,5.0955,5.1328,345925,0
1985-07-26,5.114,5.1518,5.0388,5.0955,347200,0
1985-07-29,5.1328,5.1328,4.9072,4.9072,254973,0
1985-07-30,4.9072,5.0014,4.851,4.9824,330607,0
1985-07-31,4.9824,5.0575,4.9824,5.0014,224978,0
1985-08-01,5.0202,5.0766,4.9824,4.9824,591167,0
1985-08-02,4.9451,4.9451,4.9072,4.9451,107861,0
1985-08-05,4.926,4.926,4.8133,4.8321,359487,0
1985-08-06,4.8697,4.8886,4.7005,4.7567,410707,0
1985-08-07,4.7567,4.7944,4.6817,4.7005,495590,0
1985-08-08,4.7191,4.8133,4.6817,4.8133,563242,0
1985-08-09,4.8133,4.8697,4.8133,4.851,230243,0
1985-08-12,4.8321,4.851,4.7944,4.8321,66056,0
1985-08-13,4.8133,4.9072,4.8133,4.8697,340975,0
1985-08-14,4.926,4.9638,4.9072,4.926,514738,0
1985-08-15,4.926,4.9451,4.7191,4.7383,414215,0
1985-08-16,4.7383,4.7383,4.6629,4.6817,294069,0
1985-08-19,4.7191,4.7567,4.7005,4.7005,109138,0
1985-08-20,4.7005,4.7383,4.7005,4.7383,195459,0
1985-08-21,4.7191,4.7567,4.7005,4.7567,242209,0
1985-08-22,4.7567,4.8321,4.5875,4.5875,456977,0
1985-08-23,4.5499,4.5499,4.4938,4.5311,542820,0
1985-08-26,4.5689,4.6064,4.5125,4.5875,211258,0
1985-08-27,4.6064,4.6253,4.5875,4.6253,162751,0
1985-08-28,4.6064,4.7383,4.5499,4.7383,248433,0
1985-08-29,4.7383,4.7383,4.6817,4.7005,134348,0
1985-08-30,4.7383,4.7383,4.6253,4.6817,166898,0
1985-09-03,4.6442,4.6817,4.5875,4.6064,148071,0
1985-09-04,4.6064,4.6253,4.5311,4.5689,183173,0
1985-09-05,4.5311,4.5689,4.4747,4.4747,254815,0
1985-09-06,4.5125,4.6064,4.4938,4.6064,163388,0
1985-09-09,4.6442,4.6817,4.6253,4.6629,237580,0
1985-09-10,4.6442,4.6629,4.5499,4.5689,236627,0
1985-09-11,4.5689,4.5689,4.4747,4.4938,215086,0
1985-09-12,4.4938,4.5125,4.4561,4.4561,168814,0
1985-09-13,4.4372,4.4561,4.3054,4.3247,316084,0
1985-09-16,4.3247,4.3247,4.2491,4.2869,331882,0
1985-09-17,4.2869,4.2869,4.0802,4.0802,746416,0
1985-09-18,4.1178,4.2682,4.1178,4.2682,681953,0
1985-09-19,4.3247,4.3995,4.3054,4.3809,232478,0
1985-09-20,4.343,4.4561,4.343,4.4372,336030,0
1985-09-23,4.5311,4.5499,4.4747,4.5311,498460,0
1985-09-24,4.4938,4.5125,4.3995,4.4372,277634,0
1985-09-25,4.3995,4.4372,4.343,4.3809,246201,0
1985-09-26,4.3247,4.343,4.2115,4.2304,723122,0
1985-09-30,4.2587,4.2774,4.2399,4.2774,253858,0
1985-10-01,4.2587,4.4088,4.2587,4.3716,407037,0
1985-10-02,4.0704,4.0704,3.8733,3.9107,2926308,0
1985-10-03,3.9296,4.0142,3.9296,3.986,1659412,0
1985-10-04,3.986,4.0895,3.9675,4.0704,1167332,0
1985-10-07,4.0704,4.1271,4.0142,4.1271,588453,0
1985-10-08,4.1271,4.1835,4.0329,4.0519,1606757,0
1985-10-09,4.1271,4.1271,3.9675,3.986,1354016,0
1985-10-10,4.0519,4.1644,4.0142,4.1644,922890,0
1985-10-11,4.1644,4.2211,4.1459,4.2211,817260,0
1985-10-14,4.1835,4.3716,4.1835,4.3524,289438,0
1985-10-15,4.334,4.3716,4.2962,4.334,542500,0
1985-10-16,4.334,4.334,4.2399,4.2587,917784,0
1985-10-17,4.2399,4.3716,4.2211,4.3152,414693,0
1985-10-18,4.3524,4.3524,4.2399,4.3152,544097,0
1985-10-21,4.3152,4.3152,4.2399,4.2399,243804,0
1985-10-22,4.2399,4.2962,4.2399,4.2962,560532,0
1985-10-23,4.2962,4.3152,4.2587,4.2962,498143,0
1985-10-24,4.2962,4.334,4.2962,4.3152,550319,0
1985-10-25,4.2962,4.3152,4.2587,4.2587,132434,0
1985-10-28,4.2587,4.2587,4.1835,4.1835,390122,0
1985-10-29,4.1835,4.2211,4.1081,4.1271,723599,0
1985-10-30,4.1081,4.1081,3.986,3.986,810398,0
1985-10-31,4.0519,4.0519,3.9675,4.0142,358365,0
1985-11-01,3.986,4.0519,3.9296,4.0519,507717,0
1985-11-04,4.0329,4.0704,3.986,4.0704,399534,0
1985-11-05,4.0895,4.1081,3.986,4.0329,326775,0
1985-11-06,4.0519,4.1081,4.0329,4.1081,593718,0
1985-11-07,4.0895,4.2211,4.0895,4.1644,511863,0
1985-11-08,4.1835,4.2211,4.1271,4.2023,439267,0
1985-11-11,4.2023,4.3152,4.1644,4.2774,664244,0
1985-11-12,4.3152,4.3716,4.2962,4.3524,895763,0
1985-11-13,4.334,4.3716,4.3152,4.3524,339541,0
1985-11-14,4.3152,4.334,4.2211,4.2774,520483,0
1985-11-15,4.2399,4.2962,4.2023,4.2587,424266,0
1985-11-18,4.2587,4.334,4.2399,4.2587,251625,0
1985-11-19,4.2587,4.2587,4.2023,4.2587,690731,0
1985-11-20,4.2774,4.2962,4.2211,4.2399,257847,0
1985-11-21,4.2023,4.2774,4.2023,4.2587,313214,0
1985-11-22,4.2399,4.334,4.2399,4.2587,284492,0
1985-11-25,4.2211,4.2774,4.1644,4.2399,618287,0
1985-11-26,4.2023,4.2587,4.0329,4.1081,539469,0
1985-11-27,4.1081,4.1835,4.0895,4.1271,1024848,0
1985-11-29,4.1459,4.1644,4.1081,4.1644,386931,0
1985-12-02,4.1459,4.1835,4.0519,4.1271,621640,0
1985-12-03,4.0704,4.2399,4.0329,4.0704,810398,0
1985-12-04,4.0519,4.2023,4.0519,4.1835,901027,0
1985-12-05,4.2211,4.2962,4.1644,4.2962,664722,0
1985-12-06,4.2587,4.2962,4.1459,4.2962,396345,0
1985-12-09,4.334,4.3904,4.2962,4.3904,480592,0
1985-12-10,4.3716,4.5217,4.334,4.4843,635365,0
1985-12-11,4.5217,4.6347,4.5217,4.6158,535160,0
1985-12-12,4.6347,4.8603,4.6347,4.7475,1195572,0
1985-12-13,4.7475,4.7852,4.7096,4.7852,632330,0
1985-12-16,4.7475,4.8789,4.7096,4.823,1141005,0
1985-12-17,4.8415,5.0014,4.823,5.0014,1140047,0
1985-12-18,4.9638,4.9824,4.9072,4.926,1036173,0
1985-12-19,4.926,4.9824,4.8415,4.9824,451709,0
1985-12-20,4.9072,5.0014,4.8603,4.9072,588292,0
1985-12-23,4.9072,4.9072,4.7663,4.823,298057,0
1985-12-24,4.8037,4.8415,4.7852,4.8037,283536,0
1985-12-26,4.823,4.823,4.7287,4.7475,278751,0
1985-12-27,4.7567,4.8133,4.7191,4.7567,112169,0
1985-12-30,4.7944,4.7944,4.6629,4.7567,213170,0
1985-12-31,4.7567,4.7757,4.7191,4.7757,250987,0
1986-01-02,4.7383,4.7944,4.6442,4.7383,302362,0
1986-01-03,4.7005,4.7944,4.7005,4.7757,212690,0
1986-01-06,4.7757,4.8789,4.7757,4.8415,317362,0
1986-01-07,4.8789,4.9353,4.8603,4.8978,388207,0
1986-01-08,4.9167,4.9543,4.5875,4.5875,553828,0
1986-01-09,4.4561,4.6253,4.4561,4.6253,1285406,0
1986-01-10,4.6442,4.8415,4.6442,4.7383,515212,0
1986-01-13,4.7005,4.7567,4.6629,4.7191,287364,0
1986-01-14,4.7567,4.7944,4.7005,4.7191,288642,0
1986-01-15,4.7005,4.8789,4.6817,4.7757,247475,0
1986-01-16,4.7383,4.8603,4.7005,4.8603,230882,0
1986-01-17,4.8603,4.8603,4.7383,4.7757,168973,0
1986-01-20,4.7944,4.8133,4.7191,4.7383,170728,0
1986-01-21,4.7383,4.7757,4.7005,4.7383,565475,0
1986-01-22,4.7383,4.7567,4.2869,4.6629,404322,0
1986-01-23,4.6253,4.6629,4.5311,4.6629,308906,0
1986-01-24,4.6253,4.7191,4.5875,4.6817,433363,0
1986-01-27,4.7005,4.7005,4.6253,4.6253,380709,0
1986-01-28,4.6442,4.6442,4.5875,4.6253,647969,0
1986-01-29,4.6253,4.6817,4.6253,4.6629,665997,0
1986-01-30,4.7005,4.7005,4.6629,4.6629,259762,0
1986-01-31,4.6629,4.7191,4.6629,4.7005,312099,0
1986-02-03,4.7005,4.7567,4.6817,4.7567,614462,0
1986-02-04,4.7567,4.7567,4.7005,4.7191,304441,0
1986-02-05,4.7191,4.8133,4.7005,4.7757,637596,0
1986-02-06,4.7757,4.7944,4.7191,4.7383,414054,0
1986-02-07,4.7383,4.8789,4.7191,4.8603,416609,0
1986-02-10,4.8978,5.0295,4.8789,5.0295,892253,0
1986-02-11,5.0483,5.067,5.0107,5.0295,558617,0
1986-02-12,5.0295,5.0483,4.9918,5.0483,381982,0
1986-02-13,5.0295,5.0858,5.0107,5.0858,305556,0
1986-02-14,5.1234,5.1234,5.0483,5.0858,345126,0
1986-02-18,5.0858,5.161,5.067,5.161,307151,0
1986-02-19,5.161,5.161,4.9543,4.9543,339382,0
1986-02-20,4.9353,5.0483,4.9167,5.0483,357250,0
1986-02-21,5.067,5.1799,5.067,5.1799,356136,0
1986-02-24,5.1799,5.1799,5.067,5.0858,358051,0
1986-02-25,5.0858,5.0858,5.0107,5.0858,304278,0
1986-02-26,5.067,5.1234,4.6253,4.8603,1643453,0
1986-02-27,4.8133,4.8415,4.6817,4.7191,729025,0
1986-02-28,4.7567,4.7944,4.6817,4.7383,604250,0
1986-03-03,4.7383,4.7567,4.7191,4.7567,530214,0
1986-03-04,4.7567,5.067,4.7383,4.8133,662331,0
1986-03-05,4.7757,4.8133,4.7383,4.7944,895605,0
1986-03-06,4.8133,4.8415,4.7567,4.7567,746256,0
1986-03-07,4.7944,4.8415,4.5499,4.6442,3377861,0
1986-03-10,4.6253,4.6442,4.5125,4.5499,858585,0
1986-03-11,4.5125,4.7005,4.4747,4.7005,2648676,0
1986-03-12,4.6817,4.7005,4.4938,4.5689,3553373,0
1986-03-13,4.5311,4.5311,4.4372,4.5125,1448956,0
1986-03-14,4.5125,4.5311,4.4747,4.5125,1062342,0
1986-03-17,4.4938,4.8415,4.4938,4.5311,572657,0
1986-03-18,4.4938,4.4938,4.3995,4.4185,726631,0
1986-03-19,4.4938,4.5689,4.3621,4.4561,869437,0
1986-03-20,4.4747,4.5875,4.4561,4.5689,1834925,0
1986-03-21,4.5689,4.6064,4.5311,4.5311,1189830,0
1986-03-24,4.5689,4.5875,4.5311,4.5875,926557,0
1986-03-25,4.5689,4.6442,4.5311,4.5875,1485492,0
1986-03-26,4.5971,4.6347,4.5782,4.5971,780083,0
1986-03-27,4.5971,4.6534,4.5971,4.6158,983522,0
1986-03-31,4.6158,4.926,4.5971,4.6913,449637,0
1986-04-01,4.7287,4.7757,4.6913,4.7757,803701,0
1986-04-02,4.7567,4.7567,4.7096,4.7567,398895,0
1986-04-03,4.7567,4.851,4.7287,4.7757,428415,0
1986-04-04,4.8133,4.8133,4.7287,4.7287,345443,0
1986-04-07,4.7567,4.7567,4.5971,4.6347,547127,0
1986-04-08,4.6158,4.6913,4.5596,4.6534,383099,0
1986-04-09,4.7567,4.7567,4.6722,4.7567,355655,0
1986-04-10,4.7567,4.7944,4.7096,4.7757,217639,0
1986-04-11,4.7944,4.8133,4.7567,4.7757,207746,0
1986-04-14,4.7567,4.7944,4.7287,4.7567,362360,0
1986-04-15,4.7567,4.7757,4.7096,4.7567,544097,0
1986-04-16,4.7567,4.8133,4.7287,4.8133,933418,0
1986-04-17,4.7944,4.7944,4.7287,4.7944,543138,0
1986-04-18,4.7567,4.7757,4.6158,4.6722,700462,0
1986-04-21,4.6158,4.7944,4.6158,4.7757,798270,0
1986-04-22,4.7567,4.7567,4.6158,4.6534,686263,0
1986-04-23,4.6722,4.6913,4.6158,4.6913,520640,0
1986-04-24,4.6913,4.7096,4.6534,4.6913,337943,0
1986-04-25,4.7096,4.7096,4.6347,4.6913,297577,0
1986-04-28,4.6534,4.6722,4.5971,4.6158,725514,0
1986-04-29,4.6158,4.6347,4.4843,4.503,545373,0
1986-04-30,4.5408,4.5596,4.4653,4.4843,357413,0
1986-05-01,4.4843,4.5782,4.4843,4.503,558136,0
1986-05-02,4.5408,4.5408,4.4843,4.5217,264549,0
1986-05-05,4.5408,4.5596,4.5217,4.5596,193066,0
1986-05-06,4.5782,4.5782,4.5217,4.5596,420915,0
1986-05-07,4.5596,4.5596,4.4843,4.503,1520435,0
1986-05-08,4.503,4.503,4.3904,4.4088,801622,0
1986-05-09,4.4088,4.4653,4.3904,4.4653,487451,0
1986-05-12,4.4653,4.4843,4.4088,4.4653,600101,0
1986-05-13,4.4653,4.4653,4.4279,4.4468,229924,0
1986-05-14,4.4653,4.4653,4.4279,4.4653,423947,0
1986-05-15,4.4653,4.4653,4.4279,4.4653,928633,0
1986-05-16,4.4653,4.4653,4.4088,4.4279,373049,0
1986-05-19,4.4653,4.503,4.4279,4.4468,856832,0
1986-05-20,4.4468,4.4843,4.4279,4.4468,485537,0
1986-05-21,4.4843,4.4843,4.4468,4.4468,459686,0
1986-05-22,4.4653,4.5408,4.4653,4.5408,482028,0
1986-05-23,4.503,4.5596,4.4653,4.503,551117,0
1986-05-27,4.4843,4.5408,4.4843,4.5408,429214,0
1986-05-28,4.5596,4.5596,4.5217,4.5596,881562,0
1986-05-29,4.5596,4.5596,4.4653,4.4653,982724,0
1986-05-30,4.4843,4.503,4.4279,4.4468,514738,0
1986-06-02,4.4279,4.503,4.4088,4.503,392672,0
1986-06-03,4.4653,4.4653,4.4279,4.4279,280347,0
1986-06-04,4.4279,4.4843,4.4088,4.4279,299970,0
1986-06-05,4.4088,4.4468,4.3524,4.3904,371133,0
1986-06-06,4.4468,4.4468,4.2869,4.3054,463198,0
1986-06-09,4.3054,4.3054,4.1365,4.2304,538513,0
1986-06-10,4.193,4.2491,4.1551,4.2304,617811,0
1986-06-11,4.2115,4.2304,3.8452,4.0047,2035969,0
1986-06-12,4.0047,4.0047,3.8827,3.9296,1098563,0
1986-06-13,3.9014,3.9296,3.8827,3.9014,804496,0
1986-06-16,3.9014,3.9296,3.8074,3.8827,632970,0
1986-06-17,3.8452,3.9296,3.8264,3.9296,1066013,0
1986-06-18,3.9014,3.9014,3.8264,3.8636,1611542,0
1986-06-19,3.8636,3.8636,3.8074,3.8636,678445,0
1986-06-20,3.8636,3.8827,3.8452,3.8827,710038,0
1986-06-23,3.8827,3.8827,3.8452,3.8827,462400,0
1986-06-24,3.8636,3.9675,3.8264,3.9483,1279183,0
1986-06-25,4.0423,4.0612,3.9014,4.0238,1006177,0
1986-06-26,4.0423,4.0423,3.9014,3.9483,619089,0
1986-06-27,3.9581,4.0142,3.892,3.9581,959747,0
1986-06-30,3.9581,3.9581,3.892,3.9386,501653,0
1986-07-01,3.9386,4.1081,3.9201,4.1081,683550,0
1986-07-02,4.0895,4.2491,4.0704,4.2023,1040324,0
1986-07-03,4.2023,4.2491,4.1081,4.1081,360921,0
1986-07-07,4.1081,4.1459,3.9201,3.9581,504207,0
1986-07-08,3.892,3.9953,3.8542,3.9953,669508,0
1986-07-09,3.9953,4.0519,3.9953,4.0142,411345,0
1986-07-10,4.0329,4.0329,3.9201,4.0142,356934,0
1986-07-11,4.0329,4.0519,3.9581,4.0142,283696,0
1986-07-14,3.9764,3.9764,3.892,3.9386,282901,0
1986-07-15,3.9201,3.9386,3.8542,3.8542,629620,0
1986-07-16,3.8733,3.9581,3.8733,3.9201,465274,0
1986-07-17,3.9581,3.9953,3.9201,3.9386,244443,0
1986-07-18,3.9386,3.9581,3.8542,3.9581,365869,0
1986-07-21,3.9581,3.9953,3.9386,3.9764,156528,0
1986-07-22,3.9764,3.9953,3.892,3.892,233278,0
1986-07-23,3.9201,3.9201,3.6853,3.6853,856989,0
1986-07-24,3.6665,3.6665,3.5252,3.5443,1336785,0
1986-07-25,3.5443,3.5443,3.4876,3.5252,381982,0
1986-07-28,3.5443,3.5816,3.5069,3.5632,485057,0
1986-07-29,3.6098,3.6288,3.5252,3.5443,309705,0
1986-07-30,3.5443,3.5443,3.3747,3.4688,304757,0
1986-07-31,3.4688,3.5816,3.4688,3.5252,271250,0
1986-08-01,3.5443,3.5816,3.5252,3.5443,435594,0
1986-08-04,3.5252,3.6665,3.5069,3.6288,392514,0
1986-08-05,3.6288,3.723,3.6098,3.723,336506,0
1986-08-06,3.723,3.892,3.723,3.8169,526861,0
1986-08-07,3.8169,3.8169,3.7414,3.7603,308747,0
1986-08-08,3.7977,3.8542,3.7603,3.7794,327896,0
1986-08-11,3.7794,3.8542,3.7794,3.7977,157326,0
1986-08-12,3.8169,3.8733,3.7977,3.8733,351665,0
1986-08-13,3.892,3.892,3.7977,3.7977,466392,0
1986-08-14,3.7794,3.892,3.7794,3.8733,520961,0
1986-08-15,3.8356,3.8542,3.8169,3.8542,380709,0
1986-08-18,3.8169,3.8356,3.6853,3.723,845185,0
1986-08-19,3.723,3.723,3.6098,3.6288,292312,0
1986-08-20,3.6477,3.6853,3.6098,3.6665,427617,0
1986-08-21,3.6665,3.6665,3.5816,3.5816,503885,0
1986-08-22,3.6098,3.6288,3.5632,3.6098,484258,0
1986-08-25,3.5816,3.5816,3.5252,3.5443,229443,0
1986-08-26,3.5069,3.6665,3.4129,3.6477,1215995,0
1986-08-27,3.6477,3.704,3.6098,3.704,212372,0
1986-08-28,3.6098,3.6853,3.6098,3.6477,287364,0
1986-08-29,3.6477,3.704,3.6477,3.6853,309705,0
1986-09-02,3.6665,3.7414,3.6288,3.7414,591323,0
1986-09-03,3.704,3.723,3.6477,3.704,314970,0
1986-09-04,3.723,3.8169,3.6665,3.7603,380867,0
1986-09-05,3.7603,3.7603,3.6477,3.704,305713,0
1986-09-08,3.6288,3.7414,3.6098,3.723,406716,0
1986-09-09,3.7603,3.8169,3.7414,3.7794,301568,0
1986-09-10,3.8169,3.8169,3.6665,3.7414,568187,0
1986-09-11,3.704,3.704,3.6098,3.6098,670467,0
1986-09-12,3.6098,3.6853,3.5632,3.5632,535320,0
1986-09-15,3.5816,3.6288,3.5443,3.5816,442934,0
1986-09-16,3.5632,3.5816,3.5443,3.5816,429531,0
1986-09-17,3.6288,3.6477,3.5632,3.5816,457293,0
1986-09-18,3.5632,3.5816,3.5252,3.5632,576966,0
1986-09-19,3.5252,3.5632,3.5069,3.5632,313054,0
1986-09-22,3.5443,3.5816,3.5252,3.5632,230882,0
1986-09-23,3.5816,3.6853,3.5632,3.6288,595793,0
1986-09-24,3.6853,3.704,3.6477,3.704,260084,0
1986-09-25,3.704,3.7414,3.6477,3.6477,404802,0
1986-09-26,3.6477,3.7977,3.6288,3.723,340975,0
1986-09-29,3.7136,3.7318,3.6569,3.7136,257686,0
1986-09-30,3.6944,3.7511,3.6382,3.6382,322948,0
1986-10-01,3.6382,3.7511,3.6382,3.7136,773540,0
1986-10-02,3.6756,3.6944,3.5347,3.6756,765883,0
1986-10-03,3.6193,3.6569,3.5534,3.5912,422193,0
1986-10-06,3.5724,3.5912,3.5534,3.5724,265027,0
1986-10-07,3.5347,3.5534,3.4785,3.5347,212851,0
1986-10-08,3.4969,3.5724,3.4785,3.5347,209658,0
1986-10-09,3.4969,3.5724,3.4969,3.5534,242530,0
1986-10-10,3.5534,3.5724,3.5159,3.5347,434319,0
1986-10-13,3.5347,3.5347,3.4969,3.5159,310022,0
1986-10-14,3.5159,3.5724,3.4969,3.5724,589090,0
1986-10-15,3.5724,3.5912,3.5347,3.5912,1209614,0
1986-10-16,3.5534,3.5912,3.5347,3.5534,219712,0
1986-10-17,3.5159,3.5347,3.4969,3.5159,396026,0
1986-10-20,3.4785,3.5159,3.3844,3.4219,723441,0
1986-10-21,3.4408,3.5347,3.4219,3.4785,579356,0
1986-10-22,3.4785,3.4969,3.403,3.403,595315,0
1986-10-23,3.403,3.4219,3.3374,3.3844,383899,0
1986-10-24,3.3563,3.3844,3.3374,3.3844,624834,0
1986-10-27,3.3563,3.3563,3.2059,3.2247,982883,0
1986-10-28,3.2059,3.2247,3.1683,3.1683,1173875,0
1986-10-29,3.2059,3.3374,3.2059,3.3374,1385930,0
1986-10-30,3.403,3.403,3.3183,3.403,1023248,0
1986-10-31,3.3844,3.3844,3.3183,3.3844,303479,0
1986-11-03,3.3183,3.4785,3.2998,3.4596,512342,0
1986-11-04,3.4408,3.4596,3.403,3.4408,217639,0
1986-11-05,3.4219,3.4596,3.403,3.4596,318638,0
1986-11-06,3.4408,3.4785,3.4219,3.4408,326775,0
1986-11-07,3.4408,3.4408,3.403,3.4219,174875,0
1986-11-10,3.403,3.4219,3.3844,3.4219,232158,0
1986-11-11,3.403,3.4219,3.3844,3.4219,204713,0
1986-11-12,3.403,3.4219,3.2998,3.3844,328053,0
1986-11-13,3.3374,3.3844,3.2998,3.2998,202162,0
1986-11-14,3.2807,3.2998,3.1869,3.2059,498939,0
1986-11-17,3.2059,3.2059,3.1494,3.1869,759180,0
1986-11-18,3.1869,3.1869,3.0835,3.0835,515532,0
1986-11-19,3.0646,3.1303,3.0461,3.0646,679400,0
1986-11-20,3.1303,3.1303,3.0835,3.1303,445169,0
1986-11-21,3.1023,3.1683,3.0835,3.1303,482663,0
1986-11-24,3.1303,3.2621,3.1303,3.2434,594994,0
1986-11-25,3.2434,3.3374,3.2434,3.3374,319917,0
1986-11-26,3.3183,3.3374,3.2434,3.3183,533086,0
1986-11-28,3.3183,3.3183,3.2059,3.2621,234872,0
1986-12-01,3.2621,3.3374,3.2059,3.3374,470699,0
1986-12-02,3.3183,3.3844,3.2807,3.3563,312897,0
1986-12-03,3.403,3.4785,3.3844,3.4596,964372,0
1986-12-04,3.4408,3.4969,3.403,3.4408,839760,0
1986-12-05,3.4408,3.4596,3.3844,3.4219,694241,0
1986-12-08,3.3844,3.4408,3.3374,3.403,392672,0
1986-12-09,3.403,3.4408,3.3844,3.4219,572336,0
1986-12-10,3.4219,3.4596,3.3844,3.3844,805611,0
1986-12-11,3.3563,3.3563,3.2059,3.2434,269339,0
1986-12-12,3.2059,3.2059,3.1023,3.1023,855713,0
1986-12-15,3.0835,3.0835,3.0082,3.0461,670467,0
1986-12-16,3.0461,3.1303,3.0461,3.1303,535958,0
1986-12-17,3.1303,3.1494,3.0835,3.1023,582547,0
1986-12-18,3.0835,3.0835,3.027,3.0835,380709,0
1986-12-19,3.0835,3.1303,3.0646,3.0835,1000912,0
1986-12-22,3.0835,3.1023,3.027,3.1023,628342,0
1986-12-23,3.0835,3.1494,2.7921,3.1494,669828,0
1986-12-24,3.1494,3.1683,3.1023,3.1494,202162,0
1986-12-26,3.1962,3.215,3.14,3.1962,149827,0
1986-12-29,3.215,3.215,3.1775,3.215,258484,0
1986-12-30,3.1775,3.1775,3.121,3.121,438468,0
1986-12-31,3.121,3.1589,3.0178,3.0178,524469,0
1987-01-02,3.0365,3.1775,3.0365,3.1775,219071,0
1987-01-05,3.1775,3.215,3.093,3.1962,289918,0
1987-01-06,3.1589,3.1775,3.121,3.1589,407191,0
1987-01-07,3.1589,3.215,3.1589,3.215,314330,0
1987-01-08,3.215,3.2526,3.1962,3.2339,476919,0
1987-01-09,3.215,3.2904,3.215,3.2339,509791,0
1987-01-12,3.215,3.2526,3.1962,3.2339,416290,0
1987-01-13,3.1962,3.2339,3.1775,3.1962,420120,0
1987-01-14,3.1775,3.1962,3.1589,3.1962,249231,0
1987-01-15,3.1775,3.2339,3.14,3.215,634723,0
1987-01-16,3.1775,3.2716,3.1775,3.215,398739,0
1987-01-19,3.1775,3.2339,3.1589,3.215,260719,0
1987-01-20,3.1775,3.215,3.0552,3.093,814707,0
1987-01-21,3.0741,3.14,3.0741,3.093,300609,0
1987-01-22,3.121,3.1589,3.093,3.14,490803,0
1987-01-23,3.1589,3.1962,3.14,3.1589,1834925,0
1987-01-26,3.14,3.1775,3.093,3.1775,669030,0
1987-01-27,3.1962,3.2716,3.1962,3.2526,1114517,0
1987-01-28,3.2526,3.2526,3.14,3.1962,353743,0
1987-01-29,3.215,3.2339,3.14,3.1775,866084,0
1987-01-30,3.1962,3.1962,3.1589,3.1775,175516,0
1987-02-02,3.121,3.1962,3.121,3.1775,395545,0
1987-02-03,3.3183,3.3937,3.2716,3.2904,1277268,0
1987-02-04,3.2716,3.3937,3.215,3.3563,1191104,0
1987-02-05,3.4311,3.5069,3.3937,3.4311,887944,0
1987-02-06,3.4688,3.5534,3.4311,3.5347,443095,0
1987-02-09,3.5347,3.5347,3.4501,3.4501,225135,0
1987-02-10,3.4501,3.4688,3.3747,3.4311,261040,0
1987-02-11,3.4501,3.5069,3.4311,3.4876,289758,0
1987-02-12,3.5069,3.5069,3.3937,3.4311,551117,0
1987-02-13,3.4129,3.4688,3.3563,3.4311,325183,0
1987-02-17,3.4311,3.5069,3.4311,3.5069,343368,0
1987-02-18,3.5534,3.6288,3.5069,3.6288,880286,0
1987-02-19,3.6288,3.6477,3.5534,3.6098,432085,0
1987-02-20,3.6098,3.6288,3.5724,3.6288,418202,0
1987-02-23,3.5912,3.6098,3.5347,3.5912,216359,0
1987-02-24,3.5912,3.5912,3.5347,3.5347,175197,0
1987-02-25,3.5069,3.5069,3.4129,3.4501,446446,0
1987-02-26,3.4311,3.4501,3.3374,3.4311,183173,0
1987-02-27,3.4311,3.5347,3.3937,3.5347,489526,0
1987-03-02,3.5534,3.5912,3.4688,3.5534,442138,0
1987-03-03,3.5724,3.6477,3.5534,3.6288,547764,0
1987-03-04,3.6288,3.6288,3.5724,3.6098,674775,0
1987-03-05,3.6288,3.6665,3.5724,3.6098,516172,0
1987-03-06,3.5534,3.5724,3.5347,3.5534,256730,0
1987-03-09,3.5534,3.5534,3.4688,3.5347,184130,0
1987-03-10,3.5069,3.6288,3.4876,3.5912,468147,0
1987-03-11,3.6288,3.6477,3.5912,3.6288,338106,0
1987-03-12,3.6098,3.6288,3.5724,3.5724,301406,0
1987-03-13,3.5912,3.6288,3.5534,3.5724,467668,0
1987-03-16,3.5534,3.5724,3.4876,3.5347,251943,0
1987-03-17,3.5347,3.6853,3.4688,3.5069,727269,0
1987-03-18,3.5069,3.5534,3.4876,3.5534,436552,0
1987-03-19,3.5069,3.5912,3.5069,3.5534,601538,0
1987-03-20,3.5724,3.6477,3.5534,3.6477,637117,0
1987-03-23,3.6665,3.7699,3.6288,3.7318,615100,0
1987-03-24,3.7885,3.8827,3.7885,3.8264,1153292,0
1987-03-25,3.8264,4.0423,3.8074,4.0238,1270566,0
1987-03-26,4.0802,4.1459,4.0238,4.0985,950811,0
1987-03-27,4.174,4.2962,4.0895,4.174,1723236,0
1987-03-30,4.0519,4.0895,3.9107,4.0142,448359,0
1987-03-31,4.0329,4.193,3.9953,4.174,537873,0
1987-04-01,4.0895,4.193,4.0519,4.174,556539,0
1987-04-02,4.174,4.193,4.0704,4.1178,432723,0
1987-04-03,4.1178,4.2115,4.0704,4.2115,903580,0
1987-04-06,4.2682,4.2682,4.2115,4.2115,365389,0
1987-04-07,4.193,4.2115,4.0519,4.0519,327732,0
1987-04-08,4.0142,4.174,3.9953,4.0519,339221,0
1987-04-09,4.0142,4.0329,3.892,3.892,463839,0
1987-04-10,4.0519,4.174,4.0142,4.0519,865609,0
1987-04-13,3.9953,4.0329,3.8169,3.8169,359645,0
1987-04-14,3.7318,3.7794,3.6005,3.6382,951449,0
1987-04-15,3.7794,3.7977,3.6569,3.7794,644616,0
1987-04-16,3.7511,3.7977,3.7136,3.7136,336990,0
1987-04-20,3.7511,3.7511,3.6005,3.6569,742588,0
1987-04-21,3.6944,3.9386,3.6382,3.9386,417247,0
1987-04-22,3.892,3.892,3.8169,3.8733,399376,0
1987-04-23,3.8356,3.9107,3.7977,3.8733,275079,0
1987-04-24,3.8733,3.9107,3.7794,3.8733,497820,0
1987-04-27,3.8169,3.9581,3.6756,3.9386,603451,0
1987-04-28,3.892,3.892,3.6756,3.8356,455858,0
1987-04-29,3.8733,3.892,3.6944,3.7136,354537,0
1987-04-30,3.7318,3.8169,3.7136,3.7977,309065,0
1987-05-01,3.7511,3.7977,3.6756,3.7318,460325,0
1987-05-04,3.7318,3.7977,3.6944,3.7977,528140,0
1987-05-05,3.8169,3.892,3.7977,3.8169,729025,0
1987-05-06,3.8169,3.8356,3.7136,3.7977,224817,0
1987-05-07,3.7794,3.7794,3.7136,3.7794,545693,0
1987-05-08,3.7977,3.7977,3.7318,3.7794,225933,0
1987-05-11,3.7977,3.8542,3.7977,3.8169,462721,0
1987-05-12,3.7794,3.7977,3.7511,3.7977,338905,0
1987-05-13,3.7794,3.7977,3.7318,3.7511,489845,0
1987-05-14,3.7318,3.7794,3.7136,3.7511,199927,0
1987-05-15,3.7136,3.7511,3.6569,3.6569,371612,0
1987-05-18,3.6944,3.7977,3.6569,3.7977,446923,0
1987-05-19,3.7977,3.892,3.7136,3.7136,248114,0
1987-05-20,3.6756,3.7977,3.6569,3.7511,274442,0
1987-05-21,3.8356,3.8542,3.7318,3.7318,296783,0
1987-05-22,3.6944,3.7977,3.6944,3.7136,141209,0
1987-05-26,3.7318,3.8169,3.6756,3.8169,410707,0
1987-05-27,3.8542,3.8733,3.7977,3.8169,431924,0
1987-05-28,3.7977,3.8169,3.7318,3.7977,449955,0
1987-05-29,3.8356,3.8542,3.7136,3.7136,500057,0
1987-06-01,3.7794,3.9386,3.7794,3.8733,431605,0
1987-06-02,3.892,3.892,3.7977,3.8733,364275,0
1987-06-03,3.9386,4.0519,3.892,4.0519,464957,0
1987-06-04,4.0895,4.1551,4.0329,4.1178,517770,0
1987-06-05,4.1178,4.1178,4.0142,4.0142,376080,0
1987-06-08,4.0142,4.1178,3.9764,4.1178,403047,0
1987-06-09,4.0519,4.1178,3.9581,4.0519,242530,0
1987-06-10,4.0704,4.174,4.0329,4.0895,998997,0
1987-06-11,4.1178,4.1178,4.0142,4.0704,136741,0
1987-06-12,4.0704,4.1178,3.9386,3.9764,292153,0
1987-06-15,3.9764,4.0329,3.9386,3.9953,490166,0
1987-06-16,3.9953,4.0329,3.9764,4.0329,322789,0
1987-06-17,4.0704,4.1178,3.9107,3.9953,984797,0
1987-06-18,3.9386,3.9581,3.8542,3.9386,543298,0
1987-06-19,3.9764,4.1178,3.892,3.9953,665997,0
1987-06-22,3.9764,4.0329,3.9386,4.0142,529578,0
1987-06-23,4.0895,4.1365,4.0329,4.0895,785032,0
1987-06-24,4.1178,4.2115,4.0895,4.174,566113,0
1987-06-25,4.2023,4.2211,4.1644,4.2023,562283,0
1987-06-26,4.1835,4.2491,4.1835,4.2023,641903,0
1987-06-29,4.1835,4.2491,4.1644,4.2211,351029,0
1987-06-30,4.2491,4.2491,4.0423,4.1271,254973,0
1987-07-01,4.1644,4.3247,4.1081,4.2682,898316,0
1987-07-02,4.2491,4.3621,4.2491,4.3054,653553,0
1987-07-06,4.3247,4.3621,4.2869,4.3621,587816,0
1987-07-07,4.3247,4.3809,4.2869,4.3809,479153,0
1987-07-08,4.4468,4.4843,4.4279,4.4843,1032826,0
1987-07-09,4.4843,4.5408,4.4468,4.503,505481,0
1987-07-10,4.5217,4.6442,4.5217,4.5689,573297,0
1987-07-13,4.5217,4.5689,4.4088,4.4468,386452,0
1987-07-14,4.4653,4.4843,4.4088,4.4279,392514,0
1987-07-15,4.3247,4.3621,4.3054,4.343,283377,0
1987-07-16,4.4088,4.4088,4.3054,4.3247,223381,0
1987-07-17,4.3621,4.3809,4.343,4.3809,422033,0
1987-07-20,4.3809,4.4653,4.3621,4.4279,247953,0
1987-07-21,4.4653,4.4653,4.4088,4.4088,535160,0
1987-07-22,4.4468,4.4653,4.4088,4.4088,314170,0
1987-07-23,4.4653,4.4653,4.4279,4.4653,215722,0
1987-07-24,4.4843,4.6064,4.4843,4.5875,442934,0
1987-07-27,4.6064,4.6253,4.5689,4.6064,391559,0
1987-07-28,4.5875,4.6064,4.4468,4.4468,173600,0
1987-07-29,4.4843,4.7287,4.4653,4.7287,1063141,0
1987-07-30,4.6817,4.7096,4.503,4.6064,477877,0
1987-07-31,4.5408,4.6253,4.5408,4.6064,318958,0
1987-08-03,4.5689,4.5875,4.503,4.5217,473411,0
1987-08-04,4.503,4.5217,4.3809,4.4468,342094,0
1987-08-05,4.4843,4.503,4.4279,4.4279,379910,0
1987-08-06,4.4468,4.4468,4.3247,4.3809,339702,0
1987-08-07,4.4468,4.4468,4.3621,4.3809,304917,0
1987-08-10,4.4088,4.5217,4.3809,4.5217,833853,0
1987-08-11,4.5689,4.5689,4.4653,4.5217,678603,0
1987-08-12,4.4843,4.4843,4.1081,4.3621,905178,0
1987-08-13,4.4088,4.4653,4.3247,4.3621,732057,0
1987-08-14,4.3621,4.4279,4.3247,4.4088,337468,0
1987-08-17,4.3247,4.3809,4.1835,4.2023,871671,0
1987-08-18,4.1644,4.1835,4.0895,4.1835,467184,0
1987-08-19,4.1644,4.2869,4.1644,4.2869,353582,0
1987-08-20,4.3054,4.3809,4.3054,4.3809,316564,0
1987-08-21,4.3621,4.4088,4.2869,4.3621,679564,0
1987-08-24,4.3621,4.4088,4.2682,4.2869,617015,0
1987-08-25,4.3247,4.3809,4.3054,4.3621,367306,0
1987-08-26,4.3247,4.343,4.2682,4.3247,549520,0
1987-08-27,4.3621,4.3621,4.2491,4.2682,233912,0
1987-08-28,4.2869,4.2869,4.1459,4.1644,368582,0
1987-08-31,4.1644,4.1644,4.0895,4.1271,324066,0
1987-09-01,4.1835,4.2023,4.1459,4.1459,429214,0
1987-09-02,4.1644,4.1644,4.0238,4.0423,568990,0
1987-09-03,4.0612,4.0895,3.9675,4.0238,503885,0
1987-09-04,4.0895,4.1081,3.9675,3.9675,226734,0
1987-09-08,3.9483,4.0047,3.8074,3.986,518408,0
1987-09-09,3.986,4.0238,3.8827,3.986,588932,0
1987-09-10,4.0423,4.0895,3.986,3.986,395225,0
1987-09-11,4.0238,4.1081,4.0047,4.0612,262792,0
1987-09-14,4.1271,4.2682,4.1081,4.2023,411020,0
1987-09-15,4.1459,4.2023,4.0895,4.1081,180620,0
1987-09-16,4.1459,4.1459,4.0423,4.0423,365549,0
1987-09-17,4.0895,4.0895,4.0047,4.0423,214449,0
1987-09-18,4.0238,4.1835,4.0238,4.1644,426981,0
1987-09-21,4.1459,4.1644,4.0238,4.0238,181579,0
1987-09-22,4.0047,4.1644,3.986,4.1644,321671,0
1987-09-23,4.1644,4.1644,4.0423,4.1271,500696,0
1987-09-24,4.1081,4.1459,4.0895,4.1459,417885,0
1987-09-25,4.1644,4.1835,4.1081,4.1835,316084,0
1987-09-28,4.2774,4.334,4.2399,4.2774,312578,0
1987-09-29,4.2399,4.3152,4.2211,4.2211,331404,0
1987-09-30,4.174,4.2211,4.1551,4.193,270132,0
1987-10-01,4.2399,4.2962,4.2211,4.2962,185568,0
1987-10-02,4.2774,4.2962,4.2587,4.2587,122701,0
1987-10-05,4.2399,4.2774,4.1365,4.1365,135306,0
1987-10-06,4.0985,4.1365,3.9107,3.9107,234072,0
1987-10-07,3.9107,4.1365,3.892,4.1178,419003,0
1987-10-08,4.0802,4.1178,3.9581,4.1178,298376,0
1987-10-09,4.0985,4.0985,3.9953,3.9953,257686,0
1987-10-12,3.9953,4.0329,3.9386,4.0142,281462,0
1987-10-13,4.0802,4.1551,3.9953,4.0329,408790,0
1987-10-14,4.0142,4.0142,3.8733,3.9107,1898750,0
1987-10-15,3.9107,3.9107,3.8169,3.8169,536438,0
1987-10-16,3.7977,3.8356,3.3468,3.3656,1006495,0
1987-10-19,3.3468,3.4311,3.1303,3.1869,1679038,0
1987-10-20,3.1117,3.5069,2.8673,2.8673,1829023,0
1987-10-21,3.0646,3.1494,2.905,2.9896,1065215,0
1987-10-22,2.7826,2.9426,2.6793,2.8203,761095,0
1987-10-23,2.7826,2.9426,2.7826,2.8673,406557,0
1987-10-26,2.7826,2.8203,2.7262,2.7452,651958,0
1987-10-27,2.7452,2.9426,2.7452,2.8014,654351,0
1987-10-28,2.623,2.905,2.623,2.8014,944908,0
1987-10-29,2.905,2.9896,2.8486,2.9708,492076,0
1987-10-30,3.0082,3.027,2.9236,2.9896,788539,0
1987-11-02,2.905,3.1869,2.8673,3.1869,405755,0
1987-11-03,3.1494,3.2059,2.9426,3.2059,565794,0
1987-11-04,2.9896,3.2247,2.9896,3.1303,469739,0
1987-11-05,3.1117,3.4688,3.1117,3.3468,613183,0
1987-11-06,3.3092,3.3656,3.1683,3.1869,262314,0
1987-11-09,3.1494,3.2904,3.1117,3.2904,336351,0
1987-11-10,3.1869,3.2904,3.1494,3.2059,712909,0
1987-11-11,3.2526,3.3278,3.2247,3.3278,305077,0
1987-11-12,3.3937,3.4129,3.2247,3.3937,610631,0
1987-11-13,3.3656,3.3656,3.2716,3.3092,299013,0
1987-11-16,3.2716,3.5534,3.2716,3.5534,421553,0
1987-11-17,3.5069,3.5534,3.3937,3.5534,323268,0
1987-11-18,3.4876,3.5534,3.4129,3.5534,469263,0
1987-11-19,3.5069,3.5534,3.4311,3.4688,557021,0
1987-11-20,3.4311,3.4688,3.3656,3.4688,285769,0
1987-11-23,3.4688,3.4688,3.3937,3.3937,230563,0
1987-11-24,3.3937,3.3937,3.1869,3.2059,323104,0
1987-11-25,3.1869,3.2059,3.0835,3.1494,675729,0
1987-11-27,3.1494,3.1869,3.1303,3.1683,249231,0
1987-11-30,3.1117,3.1117,2.886,2.9896,556539,0
1987-12-01,3.027,3.0646,2.886,2.9236,364275,0
1987-12-02,2.8673,2.9236,2.8486,2.905,559414,0
1987-12-03,2.9236,2.9236,2.6793,2.7077,479000,0
1987-12-04,2.6604,2.7826,2.604,2.7262,333476,0
1987-12-07,2.7452,2.8203,2.7077,2.7452,551117,0
1987-12-08,2.7826,2.8673,2.7452,2.8673,539629,0
1987-12-09,2.8203,2.9426,2.7826,2.886,737163,0
1987-12-10,2.8014,2.9426,2.764,2.8673,541545,0
1987-12-11,2.8673,2.905,2.8203,2.8203,833535,0
1987-12-14,2.8486,3.027,2.8486,3.0082,310660,0
1987-12-15,3.0646,3.1869,3.027,3.1303,533726,0
1987-12-16,3.1303,3.1869,3.0835,3.1869,551753,0
1987-12-17,3.1683,3.2247,3.0082,3.0082,1046546,0
1987-12-18,2.8203,3.027,2.8203,3.0082,1475600,0
1987-12-21,3.027,3.0461,3.0082,3.0461,380066,0
1987-12-22,3.0835,3.0835,2.9896,3.0461,810558,0
1987-12-23,3.0461,3.1117,2.9236,2.9708,924645,0
1987-12-24,2.9896,3.0461,2.9426,3.0082,201366,0
1987-12-28,2.9988,3.0552,2.9612,3.0365,281143,0
1987-12-29,2.9988,3.0552,2.9801,3.0178,281143,0
1987-12-30,3.1023,3.1589,3.1023,3.14,286407,0
1987-12-31,3.121,3.1589,3.0835,3.14,341454,0
1988-01-04,3.2247,3.2807,3.1775,3.2434,322309,0
1988-01-05,3.3656,3.3844,3.2998,3.3278,606003,0
1988-01-06,3.3656,3.3656,3.3278,3.3278,326459,0
1988-01-07,3.2998,3.3468,3.2621,3.2998,354537,0
1988-01-08,3.3844,3.3844,3.1775,3.1775,278909,0
1988-01-11,3.3468,3.3468,3.1589,3.2434,343214,0
1988-01-12,3.1775,3.2247,3.1023,3.1775,166259,0
1988-01-13,3.2247,3.2247,3.121,3.1775,241731,0
1988-01-14,3.2059,3.2247,3.1589,3.2247,197054,0
1988-01-15,3.3844,3.4688,3.3468,3.4688,488569,0
1988-01-18,3.4219,3.4219,3.2434,3.4219,171206,0
1988-01-19,3.3844,3.4501,3.3278,3.3278,205195,0
1988-01-20,3.3468,3.3656,3.1775,3.1775,277153,0
1988-01-21,3.2247,3.2621,3.1589,3.2247,216042,0
1988-01-22,3.2434,3.3468,3.2059,3.3468,108023,0
1988-01-25,3.3844,3.4688,3.3468,3.4219,382301,0
1988-01-26,3.4219,3.4501,3.3844,3.3844,144880,0
1988-01-27,3.4219,3.4876,3.3844,3.4688,207902,0
1988-01-28,3.4876,3.5069,3.4501,3.4688,355655,0
1988-01-29,3.4876,3.5724,3.4501,3.5724,215245,0
1988-02-01,3.5912,3.5912,3.5069,3.5252,168814,0
1988-02-02,3.5534,3.5912,3.4876,3.5534,303321,0
1988-02-03,3.5534,3.5534,3.4219,3.4501,280347,0
1988-02-04,3.4501,3.4876,3.3844,3.4688,511225,0
1988-02-05,3.5069,3.5069,3.4501,3.4688,214765,0
1988-02-08,3.4688,3.4688,3.2998,3.3656,666794,0
1988-02-09,3.3656,3.3656,3.2807,3.3278,117752,0
1988-02-10,3.3278,3.3844,3.3278,3.3844,286407,0
1988-02-11,3.3844,3.403,3.2807,3.3468,254178,0
1988-02-12,3.2998,3.3844,3.2807,3.3656,212851,0
1988-02-16,3.3656,3.3656,3.2621,3.3278,448998,0
1988-02-17,3.3278,3.3468,3.2807,3.2998,232318,0
1988-02-18,3.2998,3.2998,3.2247,3.2434,284492,0
1988-02-19,3.2807,3.3278,3.2621,3.2998,349594,0
1988-02-22,3.2807,3.3278,3.2621,3.2998,166898,0
1988-02-23,3.2998,3.4501,3.2434,3.2998,319116,0
1988-02-24,3.3468,3.403,3.3278,3.403,302841,0
1988-02-25,3.403,3.5534,3.403,3.4219,493992,0
1988-02-26,3.4688,3.4688,3.3468,3.4219,198652,0
1988-02-29,3.4501,3.6288,3.4501,3.6288,651159,0
1988-03-01,3.5534,3.5534,3.4876,3.5534,336191,0
1988-03-02,3.5724,3.7977,3.5534,3.7977,992456,0
1988-03-03,3.8356,4.0423,3.7977,3.9201,955439,0
1988-03-04,3.8733,3.892,3.8169,3.8542,389960,0
1988-03-07,3.8356,4.0423,3.8356,4.0423,981447,0
1988-03-08,3.9953,4.0142,3.9581,3.9953,543619,0
1988-03-09,3.9581,4.1365,3.9386,4.1178,925923,0
1988-03-10,4.0802,4.0802,3.9201,3.9386,382462,0
1988-03-11,3.9386,3.9953,3.9201,3.9386,408153,0
1988-03-14,3.9201,3.9386,3.8733,3.9201,165939,0
1988-03-15,3.9386,3.9386,3.7977,3.8733,312735,0
1988-03-16,3.8733,3.892,3.7977,3.8542,242530,0
1988-03-17,3.8542,3.9953,3.8542,3.9953,732536,0
1988-03-18,4.0612,4.2023,4.0423,4.2023,753913,0
1988-03-21,4.1644,4.1644,4.0802,4.0985,340178,0
1988-03-22,4.0802,4.1644,4.0612,4.1644,442934,0
1988-03-23,4.1178,4.2869,4.0985,4.2587,746416,0
1988-03-24,4.1835,4.2211,4.1365,4.2023,426499,0
1988-03-25,4.193,4.2115,4.174,4.2115,567551,0
1988-03-28,4.174,4.174,4.0704,4.0895,282579,0
1988-03-29,4.1365,4.174,4.0895,4.1081,221946,0
1988-03-30,4.1365,4.1365,4.0895,4.1081,353423,0
1988-03-31,4.1081,4.2774,4.0519,4.2774,318162,0
1988-04-04,4.2304,4.2304,4.0519,4.0704,235510,0
1988-04-05,4.0704,4.0704,3.986,4.0329,179979,0
1988-04-06,4.0519,4.193,4.0329,4.193,511863,0
1988-04-07,4.193,4.2587,4.174,4.2115,399376,0
1988-04-08,4.2115,4.3152,4.193,4.3152,375281,0
1988-04-11,4.2962,4.3809,4.2774,4.334,550155,0
1988-04-12,4.2962,4.3152,4.2774,4.2774,149187,0
1988-04-13,4.2774,4.3152,4.2304,4.2774,306031,0
1988-04-14,4.2304,4.2304,3.9675,3.9675,374805,0
1988-04-15,3.9675,4.1081,3.8636,4.1081,370336,0
1988-04-18,4.1081,4.1081,4.0329,4.0519,206628,0
1988-04-19,4.0895,4.2115,4.0704,4.193,504368,0
1988-04-20,4.193,4.193,4.1365,4.1365,419160,0
1988-04-21,4.174,4.2304,4.1081,4.1551,364111,0
1988-04-22,4.174,4.193,4.1365,4.1551,142806,0
1988-04-25,4.193,4.2115,4.1081,4.1081,258006,0
1988-04-26,4.1081,4.193,4.1081,4.193,263429,0
1988-04-27,4.174,4.2304,4.174,4.2115,313692,0
1988-04-28,4.174,4.2587,4.1551,4.2304,383420,0
1988-04-29,4.2115,4.2304,4.174,4.193,449316,0
1988-05-02,4.1551,4.174,4.1365,4.1551,98927,0
1988-05-03,4.1365,4.1551,4.0704,4.0704,60313,0
1988-05-04,4.0895,4.1081,4.0519,4.0519,130834,0
1988-05-05,4.0329,4.0519,3.8452,3.9014,404958,0
1988-05-06,3.9483,4.1081,3.9483,4.1081,281143,0
1988-05-09,4.1081,4.1081,3.986,3.986,224181,0
1988-05-10,3.986,4.0519,3.986,4.0519,258963,0
1988-05-11,4.0047,4.0047,3.9296,3.986,239495,0
1988-05-12,3.986,4.0704,3.9483,3.986,358846,0
1988-05-13,4.0047,4.193,4.0047,4.193,384058,0
1988-05-16,4.2587,4.3152,4.2587,4.2774,623237,0
1988-05-17,4.2304,4.2962,4.193,4.2304,305236,0
1988-05-18,4.2115,4.2304,4.193,4.193,273802,0
1988-05-19,4.174,4.2962,4.174,4.2774,625472,0
1988-05-20,4.3152,4.4372,4.3152,4.4372,556222,0
1988-05-23,4.3995,4.3995,4.3621,4.3621,361238,0
1988-05-24,4.3621,4.3995,4.3621,4.3621,451390,0
1988-05-25,4.3809,4.3995,4.3621,4.3995,612066,0
1988-05-26,4.3621,4.4185,4.3621,4.3809,348475,0
1988-05-27,4.3995,4.4372,4.334,4.3621,411658,0
1988-05-31,4.3809,4.4185,4.3621,4.4185,274920,0
1988-06-01,4.4185,4.6064,4.3809,4.5596,872309,0
1988-06-02,4.6064,4.6064,4.503,4.5408,441658,0
1988-06-03,4.5217,4.5408,4.4372,4.4843,329327,0
1988-06-06,4.4843,4.503,4.3621,4.4372,170091,0
1988-06-07,4.3995,4.4185,4.3621,4.3809,333796,0
1988-06-08,4.3621,4.4843,4.3621,4.4372,463040,0
1988-06-09,4.4843,4.6064,4.4843,4.5596,1113879,0
1988-06-10,4.5875,4.6253,4.5596,4.6064,522395,0
1988-06-13,4.5596,4.6442,4.5596,4.6253,325020,0
1988-06-14,4.6442,4.7096,4.6442,4.6913,1084040,0
1988-06-15,4.6629,4.6629,4.5875,4.6064,346562,0
1988-06-16,4.503,4.5217,4.3621,4.4185,522875,0
1988-06-17,4.4843,4.4843,4.2774,4.3621,862735,0
1988-06-20,4.3995,4.3995,4.334,4.3621,316084,0
1988-06-21,4.3809,4.4561,4.334,4.3995,1004584,0
1988-06-22,4.5217,4.5217,4.4185,4.4372,637917,0
1988-06-23,4.4372,4.4372,4.3995,4.4372,772743,0
1988-06-24,4.4372,4.4561,4.3809,4.3995,793647,0
1988-06-27,4.3995,4.4372,4.3995,4.4185,524153,0
1988-06-28,4.4185,4.4561,4.4185,4.4561,557498,0
1988-06-29,4.4561,4.4747,4.4185,4.4372,199289,0
1988-06-30,4.4372,4.4747,4.4185,4.4747,229765,0
1988-07-01,4.4372,4.503,4.4185,4.4185,197534,0
1988-07-05,4.4185,4.5217,4.4185,4.503,318638,0
1988-07-06,4.503,4.5217,4.3995,4.4372,427301,0
1988-07-07,4.3995,4.4372,4.3716,4.3995,358688,0
1988-07-08,4.3716,4.3716,4.2682,4.334,473731,0
1988-07-11,4.3152,4.3524,4.2962,4.334,125575,0
1988-07-12,4.3152,4.3152,4.2304,4.2962,403526,0
1988-07-13,4.2962,4.3152,4.1644,4.2304,408949,0
1988-07-14,4.2491,4.2682,4.2115,4.2304,459050,0
1988-07-15,4.2491,4.2682,4.2304,4.2491,381663,0
1988-07-18,4.2304,4.2682,4.2304,4.2491,144401,0
1988-07-19,4.2962,4.2962,4.1081,4.1459,521599,0
1988-07-20,4.0238,4.0802,3.9201,4.0047,708439,0
1988-07-21,4.0238,4.1271,3.9764,4.1081,446608,0
1988-07-22,4.0802,4.1271,4.0612,4.1081,335074,0
1988-07-25,4.0802,4.193,4.0612,4.193,504045,0
1988-07-26,4.1644,4.193,4.1459,4.1459,255771,0
1988-07-27,4.1459,4.1644,4.0612,4.0612,288324,0
1988-07-28,4.1081,4.1459,4.0238,4.0612,252103,0
1988-07-29,4.0238,4.1459,4.0238,4.1459,246201,0
1988-08-01,4.1644,4.1644,4.1081,4.1459,110417,0
1988-08-02,4.1459,4.193,4.1081,4.1459,122539,0
1988-08-03,4.1271,4.1271,4.0612,4.1081,287206,0
1988-08-04,4.1271,4.1271,4.0612,4.0802,349594,0
1988-08-05,4.0612,4.1081,4.0423,4.1081,280028,0
1988-08-08,4.0612,4.1271,4.0612,4.1081,176633,0
1988-08-09,4.0802,4.0802,4.0423,4.0802,336030,0
1988-08-10,4.0802,4.0802,3.9764,4.0238,593080,0
1988-08-11,4.0423,4.0802,4.0238,4.0612,492240,0
1988-08-12,4.0423,4.0612,4.0047,4.0238,149506,0
1988-08-15,4.0423,4.0612,4.0238,4.0423,212211,0
1988-08-16,4.0238,4.0612,3.9581,3.9581,322309,0
1988-08-17,3.9764,4.0802,3.9764,4.0802,174875,0
1988-08-18,4.0423,4.1081,4.0423,4.0802,90948,0
1988-08-19,4.0423,4.0612,3.9201,3.9201,217957,0
1988-08-22,3.9581,3.9581,3.7318,3.7511,339062,0
1988-08-23,3.7699,3.8733,3.7699,3.8356,269014,0
1988-08-24,3.8733,3.9201,3.8356,3.8542,387887,0
1988-08-25,3.8169,3.8356,3.7318,3.7977,292153,0
1988-08-26,3.8169,3.8169,3.7699,3.7977,146796,0
1988-08-29,3.8169,3.8542,3.7977,3.8169,218758,0
1988-08-30,3.8169,3.8356,3.7699,3.8169,231678,0
1988-08-31,3.8356,3.8356,3.7511,3.8356,375920,0
1988-09-01,3.8169,3.8542,3.7699,3.8169,230721,0
1988-09-02,3.8542,3.9201,3.8356,3.8542,295983,0
1988-09-06,3.8733,3.9581,3.8733,3.9386,148550,0
1988-09-07,3.9386,4.0423,3.9386,3.9764,453944,0
1988-09-08,3.9764,4.0238,3.9386,3.9764,539147,0
1988-09-09,3.9764,3.9764,3.9014,3.9764,473731,0
1988-09-12,3.9764,4.0802,3.9764,4.0238,302205,0
1988-09-13,4.0238,4.2491,4.0238,4.193,776256,0
1988-09-14,4.3152,4.3152,4.2304,4.2962,538030,0
1988-09-15,4.503,4.5596,4.3716,4.3995,1090903,0
1988-09-16,4.3152,4.3995,4.2682,4.3716,606642,0
1988-09-19,4.3524,4.3716,4.2491,4.2491,257686,0
1988-09-20,4.2682,4.2682,4.1644,4.193,176152,0
1988-09-21,4.1459,4.2115,4.1271,4.1644,328374,0
1988-09-22,4.1459,4.1459,3.9764,4.0423,213011,0
1988-09-23,4.0238,4.0612,3.9764,4.0423,278909,0
1988-09-26,4.0423,4.0802,4.0238,4.0238,221626,0
1988-09-27,4.0238,4.0985,4.0238,4.0612,331882,0
1988-09-28,4.0423,4.1835,4.0423,4.1459,179341,0
1988-09-29,4.1459,4.1459,4.0802,4.0985,332360,0
1988-09-30,4.1459,4.2682,4.1271,4.1835,238380,0
1988-10-03,4.1835,4.1835,4.0612,4.1459,245240,0
1988-10-04,4.0985,4.2491,4.0985,4.2304,255613,0
1988-10-05,4.2115,4.334,4.0985,4.2304,429691,0
1988-10-06,4.1835,4.3152,4.1835,4.2682,272368,0
1988-10-07,4.3152,4.3524,4.2682,4.3524,500539,0
1988-10-10,4.3524,4.3524,4.2304,4.2304,193544,0
1988-10-11,4.1459,4.1835,4.0612,4.1835,213330,0
1988-10-12,4.1835,4.1835,4.0238,4.0612,192907,0
1988-10-13,4.0985,4.1644,4.0802,4.0802,278909,0
1988-10-14,4.1459,4.1644,4.0802,4.0985,452667,0
1988-10-17,4.0612,4.0612,4.0423,4.0423,248114,0
1988-10-18,4.0612,4.1644,4.0238,4.1459,371936,0
1988-10-19,4.1644,4.1644,4.0985,4.0985,170565,0
1988-10-20,4.1271,4.2682,4.1271,4.2682,250826,0
1988-10-21,4.2682,4.2682,4.1835,4.2682,618927,0
1988-10-24,4.2304,4.2869,4.2115,4.2491,140572,0
1988-10-25,4.2491,4.2491,4.2115,4.2115,74192,0
1988-10-26,4.2491,4.2491,4.1644,4.1835,121106,0
1988-10-27,4.1459,4.1835,4.1271,4.1644,247475,0
1988-10-28,4.1644,4.1835,4.1459,4.1835,259443,0
1988-10-31,4.1835,4.2682,4.1271,4.2682,127967,0
1988-11-01,4.3152,4.3995,4.3152,4.334,675729,0
1988-11-02,4.3152,4.3152,4.2682,4.3152,232794,0
1988-11-03,4.2682,4.3152,4.2304,4.2491,257527,0
1988-11-04,4.2115,4.2869,4.2115,4.2491,277950,0
1988-11-07,4.2491,4.2491,4.1271,4.1644,247317,0
1988-11-08,4.1644,4.1835,4.1459,4.1459,271891,0
1988-11-09,4.1459,4.1644,4.0612,4.0802,567551,0
1988-11-10,4.0985,4.1835,4.0612,4.0985,285609,0
1988-11-11,4.0612,4.1271,3.9953,3.9953,685785,0
1988-11-14,4.0238,4.0423,3.9581,3.9581,389643,0
1988-11-15,3.9107,4.0238,3.9107,3.9386,449159,0
1988-11-16,3.9764,3.9764,3.7885,3.8542,201843,0
1988-11-17,3.8542,3.892,3.8264,3.892,471818,0
1988-11-18,3.9386,3.9386,3.892,3.9107,204873,0
1988-11-21,3.9107,3.9107,3.8264,3.9107,241250,0
1988-11-22,3.9581,4.0238,3.8264,3.8542,422988,0
1988-11-23,3.892,3.9386,3.8264,3.8733,542820,0
1988-11-25,3.8542,3.8733,3.8542,3.8542,102277,0
1988-11-28,3.892,3.9386,3.8733,3.892,142646,0
1988-11-29,3.9107,4.0238,3.892,4.0238,193865,0
1988-11-30,4.0612,4.1459,4.0423,4.1459,413735,0
1988-12-01,4.1459,4.1644,4.0985,4.1644,184610,0
1988-12-02,4.1644,4.1644,4.1271,4.1644,184130,0
1988-12-05,4.1835,4.2491,4.1459,4.1459,373527,0
1988-12-06,4.1835,4.2304,4.1644,4.2115,268537,0
1988-12-07,4.2304,4.2304,4.1459,4.2115,236627,0
1988-12-08,4.2115,4.2304,4.1644,4.1835,172800,0
1988-12-09,4.1835,4.2115,4.1644,4.1835,191470,0
1988-12-12,4.1835,4.2304,4.1644,4.1644,239976,0
1988-12-13,4.1644,4.1644,4.0802,4.1271,324383,0
1988-12-14,4.0423,4.0612,3.9107,3.9953,1740148,0
1988-12-15,3.9953,3.9953,3.9386,3.9764,576166,0
1988-12-16,3.9581,3.9953,3.9581,3.9953,573297,0
1988-12-19,3.9764,4.0802,3.9581,4.0802,479153,0
1988-12-20,4.0802,4.0802,3.9581,3.9581,708122,0
1988-12-21,3.9764,4.0985,3.9764,4.0612,564039,0
1988-12-22,4.0985,4.2115,4.0985,4.1835,705407,0
1988-12-23,4.1835,4.2491,4.1644,4.2491,223542,0
1988-12-27,4.2869,4.3054,4.2682,4.2682,242209,0
1988-12-28,4.2682,4.2869,4.2491,4.2682,368259,0
1988-12-29,4.2682,4.3524,4.2682,4.334,256730,0
1988-12-30,4.3054,4.334,4.2869,4.2869,131636,0
1989-01-03,4.3054,4.3054,4.2682,4.2869,260400,0
1989-01-04,4.2491,4.2682,4.1835,4.2682,220507,0
1989-01-05,4.2682,4.2869,4.2211,4.2682,450279,0
1989-01-06,4.334,4.4372,4.3054,4.3904,804334,0
1989-01-09,4.3904,4.3904,4.1835,4.3524,365229,0
1989-01-10,4.3716,4.3716,4.334,4.3524,281303,0
1989-01-11,4.3716,4.3716,4.3524,4.3716,320076,0
1989-01-12,4.3716,4.4372,4.3524,4.3904,652595,0
1989-01-13,4.4372,4.4561,4.3716,4.3904,344966,0
1989-01-16,4.3524,4.3904,4.3524,4.3716,429214,0
1989-01-17,4.3054,4.3716,4.2869,4.3054,356136,0
1989-01-18,4.3054,4.4561,4.3054,4.4372,259122,0
1989-01-19,4.3904,4.4372,4.3904,4.4185,213966,0
1989-01-20,4.4185,4.4561,4.3904,4.4372,289438,0
1989-01-23,4.4185,4.4372,4.3904,4.3904,255295,0
1989-01-24,4.3904,4.4185,4.3524,4.3904,178866,0
1989-01-25,4.3904,4.4561,4.3716,4.4185,314493,0
1989-01-26,4.3524,4.4372,4.3524,4.3904,239817,0
1989-01-27,4.3904,4.4372,4.3716,4.3716,299494,0
1989-01-30,4.3716,4.4372,4.3716,4.4185,133389,0
1989-01-31,4.4185,4.4372,4.3716,4.4185,317522,0
1989-02-01,4.4185,4.503,4.3054,4.4561,315609,0
1989-02-02,4.4185,4.5217,4.3904,4.4747,395067,0
1989-02-03,4.4747,4.4747,4.4185,4.4372,295983,0
1989-02-06,4.4561,4.4561,4.3904,4.4372,186523,0
1989-02-07,4.4372,4.5408,4.4372,4.5217,451231,0
1989-02-08,4.5596,4.6253,4.5217,4.5596,702536,0
1989-02-09,4.5217,4.5408,4.3904,4.4372,256091,0
1989-02-10,4.4185,4.4372,4.334,4.334,286727,0
1989-02-13,4.3716,4.3904,4.334,4.3716,328690,0
1989-02-14,4.3904,4.4185,4.3524,4.3524,158443,0
1989-02-15,4.3054,4.3904,4.3054,4.3716,488408,0
1989-02-16,4.3524,4.3716,4.334,4.3524,100202,0
1989-02-17,4.3524,4.3716,4.3054,4.3524,600739,0
1989-02-21,4.3904,4.4372,4.3524,4.4185,586698,0
1989-02-22,4.4185,4.4185,4.3054,4.3054,290557,0
1989-02-23,4.3524,4.3524,4.3054,4.3524,120464,0
1989-02-24,4.3904,4.5596,4.3904,4.4747,869913,0
1989-02-27,4.4747,4.5217,4.4561,4.5217,564039,0
1989-02-28,4.5217,4.5875,4.4561,4.5875,421073,0
1989-03-01,4.5596,4.6722,4.5596,4.5875,861460,0
1989-03-02,4.5596,4.6442,4.5596,4.6064,230882,0
1989-03-03,4.6253,4.6913,4.5596,4.6913,721684,0
1989-03-06,4.6913,4.9638,4.6913,4.9451,881562,0
1989-03-07,4.8978,4.8978,4.8415,4.8789,538833,0
1989-03-08,4.8415,4.8603,4.7757,4.8415,459371,0
1989-03-09,4.8415,4.8415,4.6722,4.6722,453944,0
1989-03-10,4.6913,4.7944,4.6442,4.7944,428415,0
1989-03-13,4.7757,4.8978,4.7757,4.8415,398099,0
1989-03-14,4.8133,4.8415,4.7287,4.7287,136903,0
1989-03-15,4.7096,4.8603,4.7096,4.8603,303800,0
1989-03-16,4.8133,4.8603,4.7287,4.8133,684189,0
1989-03-17,4.6064,4.7287,4.6064,4.7287,469423,0
1989-03-20,4.7757,4.7757,4.6064,4.6253,182534,0
1989-03-21,4.7287,4.8789,4.7287,4.8415,488250,0
1989-03-22,4.8789,4.926,4.8603,4.926,419160,0
1989-03-23,4.8978,4.926,4.8133,4.8415,927197,0
1989-03-27,4.8978,5.0295,4.8978,5.0107,1139409,0
1989-03-28,5.0483,5.0858,5.0295,5.0483,726472,0
1989-03-29,5.0295,5.067,5.0014,5.0014,265506,0
1989-03-30,4.9824,5.0014,4.9167,4.9824,536597,0
1989-03-31,4.9824,5.0483,4.9824,5.0295,262792,0
1989-04-03,5.0483,5.067,5.0014,5.0483,332520,0
1989-04-04,5.0295,5.067,4.9824,5.0014,316564,0
1989-04-05,5.0295,5.0858,5.0295,5.0483,480911,0
1989-04-06,5.0483,5.067,5.0014,5.0295,248114,0
1989-04-07,5.0014,5.0014,4.9353,4.9353,313692,0
1989-04-10,4.8978,4.9353,4.8789,4.9353,154774,0
1989-04-11,4.9353,5.0014,4.9167,4.9824,257686,0
1989-04-12,5.0295,5.114,5.0295,5.0483,418202,0
1989-04-13,5.067,5.067,5.0014,5.0014,245240,0
1989-04-14,5.0295,5.1518,5.0014,5.1518,535000,0
1989-04-17,5.114,5.114,5.0483,5.0483,215245,0
1989-04-18,5.114,5.114,5.067,5.114,264067,0
1989-04-19,5.114,5.2552,5.0295,5.2552,886986,0
1989-04-20,5.2552,5.2833,5.1328,5.1987,514101,0
1989-04-21,5.1987,5.2362,5.1518,5.2362,323104,0
1989-04-24,5.2362,5.2833,5.1987,5.2833,376720,0
1989-04-25,5.2833,5.4529,5.2175,5.2362,772584,0
1989-04-26,5.1703,5.2552,5.1703,5.2552,393311,0
1989-04-27,5.2833,5.3871,5.2552,5.3022,735723,0
1989-04-28,5.2833,5.3022,5.2362,5.2552,437033,0
1989-05-01,5.2175,5.3022,5.1987,5.3022,321513,0
1989-05-02,5.2833,5.3209,5.2833,5.3022,512342,0
1989-05-03,5.3209,5.3209,5.2552,5.3022,239177,0
1989-05-04,5.3022,5.3022,5.2552,5.2833,279867,0
1989-05-05,5.3209,5.3489,5.2833,5.2833,213330,0
1989-05-08,5.3022,5.3489,5.2833,5.3209,261677,0
1989-05-09,5.3209,5.368,5.3022,5.368,346562,0
1989-05-10,5.3209,5.4055,5.3209,5.3871,266943,0
1989-05-11,5.368,5.3871,5.3489,5.3871,264389,0
1989-05-12,5.4529,5.4902,5.4529,5.471,415491,0
1989-05-15,5.4902,5.5185,5.4529,5.471,243008,0
1989-05-16,5.471,5.6407,5.471,5.4902,906453,0
1989-05-17,5.5185,5.5369,5.471,5.5185,525109,0
1989-05-18,5.4902,5.5185,5.471,5.4902,283853,0
1989-05-19,5.4902,5.6028,5.4902,5.6028,650200,0
1989-05-22,5.6407,5.6594,5.5748,5.6219,553988,0
1989-05-23,5.6219,5.6219,5.4338,5.471,443095,0
1989-05-24,5.4529,5.471,5.4338,5.471,319754,0
1989-05-25,5.4529,5.5369,5.4338,5.4902,404482,0
1989-05-26,5.4529,5.5561,5.4529,5.5561,357574,0
1989-05-30,5.6028,5.6028,5.368,5.4338,315447,0
1989-05-31,5.4338,5.4338,5.3022,5.3022,355816,0
1989-06-01,5.3022,5.4529,5.3022,5.4529,439103,0
1989-06-02,5.4902,5.6028,5.4902,5.6028,507400,0
1989-06-05,5.6028,5.6219,5.5748,5.5748,263593,0
1989-06-06,5.6028,5.6219,5.5561,5.6219,585104,0
1989-06-07,5.6219,5.6219,5.5748,5.6219,454424,0
1989-06-08,5.6028,5.6407,5.6028,5.6219,447085,0
1989-06-09,5.6407,5.6594,5.6219,5.6594,293110,0
1989-06-12,5.6594,5.6594,5.6219,5.6407,314649,0
1989-06-13,5.6219,5.6407,5.6028,5.6219,220672,0
1989-06-14,5.6219,5.6407,5.5561,5.6028,381345,0
1989-06-15,5.5748,5.6028,5.5185,5.5369,517292,0
1989-06-16,5.5369,5.6028,5.5369,5.6028,463357,0
1989-06-19,5.5561,5.7719,5.5561,5.7063,242209,0
1989-06-20,5.7911,5.857,5.7252,5.8377,729025,0
1989-06-21,5.8377,5.857,5.7536,5.857,750405,0
1989-06-22,5.7911,5.8377,5.7911,5.8377,545531,0
1989-06-23,5.857,5.9602,5.857,5.9602,495749,0
1989-06-26,5.9792,6.0074,5.9602,6.0074,863373,0
1989-06-27,5.9885,6.026,5.9602,5.9602,728706,0
1989-06-28,5.8756,5.9885,5.8756,5.9602,303321,0
1989-06-29,5.9227,5.9227,5.8377,5.8377,238700,0
1989-06-30,5.8098,5.894,5.7911,5.8377,429214,0
1989-07-03,5.8377,5.894,5.8098,5.894,108979,0
1989-07-05,5.8756,5.9227,5.857,5.894,198490,0
1989-07-06,5.9413,5.9413,5.8377,5.8377,549839,0
1989-07-07,5.8756,5.9413,5.8098,5.9227,404958,0
1989-07-10,6.0074,6.3927,6.0074,6.2233,693443,0
1989-07-11,6.308,6.3268,6.261,6.308,1092818,0
1989-07-12,6.261,6.261,6.2233,6.261,348798,0
1989-07-13,6.261,6.2894,6.2233,6.2894,200726,0
1989-07-14,6.2894,6.308,6.2423,6.308,433043,0
1989-07-17,6.2894,6.3268,6.2894,6.308,120627,0
1989-07-18,6.308,6.3268,6.261,6.3268,256091,0
1989-07-19,6.3268,6.3457,6.308,6.3268,512504,0
1989-07-20,6.2894,6.3739,6.2233,6.3268,938686,0
1989-07-21,6.3268,6.3739,6.3268,6.3457,568187,0
1989-07-24,6.3457,6.4397,6.308,6.3457,242851,0
1989-07-25,6.3739,6.3927,6.3457,6.3739,182372,0
1989-07-26,6.3739,6.3739,6.3268,6.3739,268856,0
1989-07-27,6.4112,6.4962,6.4112,6.4771,295663,0
1989-07-28,6.4962,6.6277,6.4771,6.609,467351,0
1989-07-31,6.6277,6.7594,6.6277,6.7594,737322,0
1989-08-01,6.7594,6.7781,6.6277,6.6463,342573,0
1989-08-02,6.6463,6.6463,6.4771,6.4771,522875,0
1989-08-03,6.4962,6.5245,6.4584,6.4771,246359,0
1989-08-04,6.4397,6.4584,6.3457,6.4397,172323,0
1989-08-07,6.3927,6.6747,6.3927,6.6463,246359,0
1989-08-08,6.6463,6.6463,6.543,6.5898,213330,0
1989-08-09,6.543,6.609,6.543,6.609,229443,0
1989-08-10,6.562,6.609,6.5245,6.609,156209,0
1989-08-11,6.6277,6.6277,6.4962,6.4962,168814,0
1989-08-14,6.3927,6.4771,6.3739,6.3739,200563,0
1989-08-15,6.3457,6.4112,6.3268,6.3927,370657,0
1989-08-16,6.4397,6.4962,6.4397,6.4771,134668,0
1989-08-17,6.4771,6.5245,6.4112,6.4962,580796,0
1989-08-18,6.4584,6.4771,6.4112,6.4397,208705,0
1989-08-21,6.4397,6.4397,6.3739,6.3739,204557,0
1989-08-22,6.3457,6.3739,6.308,6.3457,110417,0
1989-08-23,6.3457,6.4397,6.308,6.4397,227212,0
1989-08-24,6.3927,6.5898,6.3927,6.562,330923,0
1989-08-25,6.5898,6.609,6.543,6.562,188599,0
1989-08-28,6.562,6.6277,6.543,6.6277,120464,0
1989-08-29,6.609,6.6277,6.5245,6.562,136584,0
1989-08-30,6.562,6.562,6.3457,6.4397,136584,0
1989-08-31,6.4112,6.4584,6.3739,6.4584,110095,0
1989-09-01,6.4962,6.543,6.4584,6.4962,237900,0
1989-09-05,6.4584,6.4962,6.4112,6.4112,115998,0
1989-09-06,6.4584,6.4584,6.3268,6.3739,292790,0
1989-09-07,6.3927,6.3927,6.3739,6.3927,134348,0
1989-09-08,6.4397,6.5245,6.3739,6.4962,141527,0
1989-09-11,6.4771,6.4962,6.3457,6.3927,134668,0
1989-09-12,6.3927,6.4771,6.3927,6.4397,249073,0
1989-09-13,6.4397,6.5245,6.4397,6.4962,343368,0
1989-09-14,6.4584,6.4771,6.3927,6.4112,191470,0
1989-09-15,6.3927,6.4962,6.3739,6.4962,380229,0
1989-09-18,6.4771,6.4771,6.4112,6.4584,68773,0
1989-09-19,6.4584,6.4771,6.4112,6.4397,125575,0
1989-09-20,6.4112,6.4397,6.3739,6.4112,312897,0
1989-09-21,6.4112,6.4112,6.3739,6.3739,93183,0
1989-09-22,6.3739,6.3739,6.3268,6.3457,193544,0
1989-09-25,6.3457,6.3457,6.308,6.3268,320076,0
1989-09-26,6.3268,6.3927,6.261,6.261,216840,0
1989-09-27,6.1577,6.1577,6.1108,6.1577,584465,0
1989-09-28,6.1108,6.3268,6.1108,6.3268,440383,0
1989-09-29,6.2894,6.4584,6.2894,6.4209,182855,0
1989-10-02,6.4209,6.543,6.4209,6.5245,144559,0
1989-10-03,6.543,6.7216,6.5245,6.7216,282100,0
1989-10-04,6.7406,6.8064,6.7406,6.8064,358051,0
1989-10-05,6.8064,6.8064,6.6935,6.7406,332997,0
1989-10-06,6.7874,6.8534,6.7594,6.825,208065,0
1989-10-09,6.7874,6.8064,6.7406,6.8064,118713,0
1989-10-10,6.7874,6.8718,6.6747,6.7406,110417,0
1989-10-11,6.7406,6.7406,6.5898,6.5898,212372,0
1989-10-12,6.5898,6.6558,6.5713,6.6372,104511,0
1989-10-13,6.609,6.6372,6.1764,6.2233,188599,0
1989-10-16,5.7911,6.1577,5.7063,6.1577,892569,0
1989-10-17,6.1108,6.3548,6.1108,6.2894,332202,0
1989-10-18,6.3268,6.6935,6.2233,6.5713,478359,0
1989-10-19,6.5713,6.7874,6.5245,6.7216,374805,0
1989-10-20,6.6747,6.8064,6.6558,6.7594,291514,0
1989-10-23,6.7594,6.7874,6.6935,6.7406,244604,0
1989-10-24,6.825,7.0881,6.6747,7.0881,889062,0
1989-10-25,6.9565,7.0224,6.825,6.8718,307950,0
1989-10-26,6.7874,6.825,6.6372,6.7594,162751,0
1989-10-27,6.7406,6.8064,6.6372,6.6747,221946,0
1989-10-30,6.6372,6.6747,6.543,6.609,207265,0
1989-10-31,6.609,6.6558,6.5052,6.5713,348798,0
1989-11-01,6.5245,6.609,6.5245,6.5898,478036,0
1989-11-02,6.5898,6.6747,6.5713,6.6558,454584,0
1989-11-03,6.609,6.7874,6.5898,6.6747,180781,0
1989-11-06,6.6747,6.6935,6.6372,6.6558,191470,0
1989-11-07,6.6935,6.7406,6.6558,6.7406,345126,0
1989-11-08,6.7216,6.8534,6.7216,6.8534,336191,0
1989-11-09,6.825,6.8718,6.7874,6.8534,387248,0
1989-11-10,6.825,6.8534,6.8064,6.8534,156689,0
1989-11-13,6.8534,6.8534,6.7874,6.7874,112649,0
1989-11-14,6.825,6.825,6.7406,6.8064,130518,0
1989-11-15,6.825,6.825,6.7406,6.8064,137061,0
1989-11-16,6.8534,6.8534,6.7874,6.825,102437,0
1989-11-17,6.8064,6.825,6.7594,6.8064,165784,0
1989-11-20,6.825,6.825,6.7406,6.825,107064,0
1989-11-21,6.825,6.9097,6.8064,6.8909,368259,0
1989-11-22,6.9097,6.9757,6.8909,6.9097,288963,0
1989-11-24,6.9097,6.9565,6.8909,6.9379,104193,0
1989-11-27,6.9379,7.0414,6.9379,7.0035,223703,0
1989-11-28,7.0035,7.0035,6.9379,6.9565,357090,0
1989-11-29,6.9565,6.9565,6.8534,6.8909,206307,0
1989-11-30,7.0035,7.0881,7.0035,7.0601,365707,0
1989-12-01,7.0881,7.2577,7.0881,7.22,727427,0
1989-12-04,7.2386,7.2762,7.1915,7.2386,302362,0
1989-12-05,7.2386,7.2577,7.22,7.2386,266304,0
1989-12-06,7.2577,7.2762,7.22,7.2577,344806,0
1989-12-07,7.2386,7.2386,7.1728,7.1915,107386,0
1989-12-08,7.2386,7.2386,7.1915,7.2386,116797,0
1989-12-11,7.2386,7.2386,7.1542,7.1542,80896,0
1989-12-12,7.1542,7.1728,7.0881,7.1259,274760,0
1989-12-13,7.1073,7.1259,7.0601,7.0881,274281,0
1989-12-14,7.0601,7.1259,7.0601,7.1073,326459,0
1989-12-15,7.1542,7.1542,7.0035,7.1073,429372,0
1989-12-18,7.1073,7.3045,7.0881,7.1542,703337,0
1989-12-19,7.1073,7.1073,7.0414,7.0601,423311,0
1989-12-20,7.1073,7.1073,6.9757,7.0035,134668,0
1989-12-21,7.0224,7.0414,6.9097,6.9565,281940,0
1989-12-22,7.0035,7.0881,7.0035,7.0414,471818,0
1989-12-26,7.0414,7.0881,7.0035,7.0881,81536,0
1989-12-27,7.1352,7.22,7.0881,7.1352,374485,0
1989-12-28,7.1728,7.4172,7.1728,7.3892,380066,0
1989-12-29,7.3892,7.6523,7.3516,7.6523,211095,0
1990-01-02,7.6523,7.6713,7.521,7.6336,514576,0
1990-01-03,7.5867,7.6996,7.5867,7.6146,491601,0
1990-01-04,7.5677,7.6146,7.521,7.5487,255933,0
1990-01-05,7.5677,7.6146,7.5017,7.521,309864,0
1990-01-08,7.3892,7.5017,7.3703,7.4549,225135,0
1990-01-09,7.483,7.483,7.3892,7.3892,262314,0
1990-01-10,7.3516,7.3516,7.1728,7.2668,508991,0
1990-01-11,7.2668,7.3045,7.2386,7.2668,252262,0
1990-01-12,7.1728,7.22,7.1542,7.201,114881,0
1990-01-15,7.1542,7.201,7.1073,7.1352,223861,0
1990-01-16,7.0035,7.0881,7.0035,7.0692,343214,0
1990-01-17,7.0414,7.0881,6.9565,6.9565,257847,0
1990-01-18,6.9192,7.0692,6.8909,7.0414,287047,0
1990-01-19,7.0881,7.22,7.0881,7.22,254178,0
1990-01-22,7.22,7.22,6.9379,6.9379,284492,0
1990-01-23,6.9379,7.0224,6.7874,6.825,335711,0
1990-01-24,6.6935,6.9565,6.5245,6.9192,548082,0
1990-01-25,6.9192,6.9192,6.6935,6.7406,426021,0
1990-01-26,6.7874,6.8534,6.6935,6.8534,450433,0
1990-01-29,6.825,6.8534,6.7594,6.825,152380,0
1990-01-30,6.7874,6.8064,6.543,6.6558,285293,0
1990-01-31,6.6747,6.7216,6.6277,6.6935,277473,0
1990-02-01,6.6935,6.7406,6.6935,6.7406,303959,0
1990-02-02,6.7406,6.7594,6.7216,6.7594,247157,0
1990-02-05,6.7216,6.8909,6.7216,6.825,127324,0
1990-02-06,6.7874,6.7874,6.7216,6.7406,155089,0
1990-02-07,6.7216,6.8534,6.7216,6.8534,227852,0
1990-02-08,6.7874,6.8064,6.7216,6.7216,240457,0
1990-02-09,6.7216,6.7406,6.6558,6.6935,358688,0
1990-02-12,6.6747,6.6747,6.5713,6.5898,211737,0
1990-02-13,6.5898,6.6558,6.543,6.6558,464634,0
1990-02-14,6.6558,6.7594,6.6558,6.6935,336506,0
1990-02-15,6.7406,6.9192,6.7406,6.9192,255613,0
1990-02-16,6.9379,6.9565,6.6747,6.825,421553,0
1990-02-20,6.7874,6.825,6.7406,6.7874,239338,0
1990-02-21,6.7406,6.9192,6.7216,6.9192,288485,0
1990-02-22,6.8718,6.8718,6.7406,6.7594,482187,0
1990-02-23,6.7216,6.7874,6.6935,6.6935,257527,0
1990-02-26,6.6935,6.8064,6.6935,6.7874,340818,0
1990-02-27,6.7406,6.8064,6.6935,6.7216,694402,0
1990-02-28,6.6935,6.6935,6.5898,6.6277,250666,0
1990-03-01,6.609,6.609,6.5245,6.5713,367306,0
1990-03-02,6.4397,6.4771,6.4112,6.4771,798751,0
1990-03-05,6.4771,6.5245,6.4397,6.4397,453944,0
1990-03-06,6.4397,6.4397,6.1296,6.2423,1218232,0
1990-03-07,6.308,6.4112,6.308,6.3739,874224,0
1990-03-08,6.4112,6.5898,6.4112,6.5713,708282,0
1990-03-09,6.5713,6.6558,6.4397,6.4584,671743,0
1990-03-12,6.4584,6.5245,6.4397,6.5245,307950,0
1990-03-13,6.5245,6.543,6.4771,6.5052,406396,0
1990-03-14,6.4771,6.543,6.4771,6.4771,430491,0
1990-03-15,6.5052,6.6558,6.5052,6.6558,312099,0
1990-03-16,6.6935,6.9192,6.6747,6.8909,622118,0
1990-03-19,6.825,6.9192,6.7874,6.9192,247953,0
1990-03-20,6.8718,7.0224,6.825,6.9565,664881,0
1990-03-21,6.9379,7.0224,6.9379,6.9565,237424,0
1990-03-22,6.9192,6.9379,6.7874,6.8534,306988,0
1990-03-23,6.8718,6.9192,6.8718,6.8718,345925,0
1990-03-26,6.8909,6.9379,6.8534,6.8534,160517,0
1990-03-27,6.7874,6.8064,6.7406,6.7874,168973,0
1990-03-28,6.825,6.8909,6.8064,6.8909,76908,0
1990-03-29,6.8534,6.8718,6.8064,6.825,162111,0
1990-03-30,6.8718,6.8718,6.7406,6.8064,165143,0
1990-04-02,6.7594,6.825,6.7216,6.8064,78663,0
1990-04-03,6.825,6.9565,6.825,6.9379,182217,0
1990-04-04,7.0035,7.0224,6.9192,6.9565,216680,0
1990-04-05,6.9565,7.1168,6.9565,7.0035,260878,0
1990-04-06,7.0224,7.0507,6.8718,6.9852,186683,0
1990-04-09,6.9565,7.0692,6.9565,7.0035,84884,0
1990-04-10,7.0507,7.0507,6.9379,6.9379,267419,0
1990-04-11,6.8909,7.0507,6.8909,7.0507,216840,0
1990-04-12,7.0507,7.201,7.0507,7.201,360443,0
1990-04-16,7.22,7.4453,7.22,7.3986,705569,0
1990-04-17,7.3516,7.3986,7.3327,7.3516,330923,0
1990-04-18,7.3986,7.4453,7.3139,7.3327,292153,0
1990-04-19,7.2668,7.3327,7.1542,7.1542,479153,0
1990-04-20,7.1824,7.1824,6.8718,6.9565,909963,0
1990-04-23,6.9192,7.0035,6.8909,6.9565,291674,0
1990-04-24,6.9852,7.0035,6.9379,6.9565,320233,0
1990-04-25,6.9565,7.0507,6.9379,7.0507,244283,0
1990-04-26,7.0507,7.0692,6.9852,7.0224,376401,0
1990-04-27,7.0224,7.0224,6.8064,6.8534,198331,0
1990-04-30,6.8064,6.825,6.7406,6.825,255933,0
1990-05-01,6.825,6.9379,6.825,6.9192,256730,0
1990-05-02,6.9192,7.0881,6.9192,7.0507,174875,0
1990-05-03,7.0881,7.201,7.0881,7.1352,270454,0
1990-05-04,7.22,7.3797,7.1542,7.3516,423789,0
1990-05-07,7.2668,7.3986,7.22,7.3516,341775,0
1990-05-08,7.3516,7.3797,7.22,7.3516,323425,0
1990-05-09,7.3516,7.5303,7.3516,7.4172,262157,0
1990-05-10,7.3516,7.3797,7.3327,7.3327,493677,0
1990-05-11,7.3516,7.4646,7.3139,7.4646,595954,0
1990-05-14,7.483,7.6806,7.4453,7.6618,1107819,0
1990-05-15,7.6618,7.8781,7.6429,7.8781,950649,0
1990-05-16,7.7935,8.0943,7.7747,8.0753,789656,0
1990-05-17,7.9906,8.0943,7.906,7.9438,558617,0
1990-05-18,7.9438,7.9625,7.906,7.925,739076,0
1990-05-21,7.906,8.0284,7.8592,8.0095,829385,0
1990-05-22,8.0095,8.0284,7.925,7.9906,735087,0
1990-05-23,7.9625,8.1411,7.9438,8.1411,557818,0
1990-05-24,8.1225,8.1882,8.0943,8.1225,302841,0
1990-05-25,8.0753,8.0943,7.925,7.925,799230,0
1990-05-29,7.9438,8.0565,7.925,8.0565,396664,0
1990-05-30,8.0565,8.0753,8.0095,8.0284,265506,0
1990-05-31,8.0284,8.0565,7.7935,7.8781,900228,0
1990-06-01,7.925,8.0095,7.8781,7.9906,346243,0
1990-06-04,7.9906,7.9906,7.9438,7.9906,291197,0
1990-06-05,7.9906,8.0095,7.8781,7.906,561007,0
1990-06-06,7.8592,7.925,7.8592,7.8592,301568,0
1990-06-07,7.8781,7.8781,7.7747,7.7935,395865,0
1990-06-08,7.7935,7.7935,7.5487,7.7088,488729,0
1990-06-11,7.6618,7.6618,7.5772,7.6429,428575,0
1990-06-12,7.6618,7.7935,7.6429,7.7747,453306,0
1990-06-13,7.7277,7.906,7.7277,7.812,631216,0
1990-06-14,7.8403,7.8781,7.7935,7.8592,269654,0
1990-06-15,7.8781,7.9438,7.8403,7.906,916666,0
1990-06-18,7.906,7.906,7.7277,7.812,374964,0
1990-06-19,7.7747,7.8781,7.7747,7.812,291036,0
1990-06-20,7.8592,7.8592,7.7935,7.812,259918,0
1990-06-21,7.8592,8.0753,7.8592,8.0753,717695,0
1990-06-22,8.1411,8.2731,8.1225,8.1882,408790,0
1990-06-25,8.1882,8.2068,7.9438,7.9625,574094,0
1990-06-26,8.0188,8.1319,8.0188,8.0188,285452,0
1990-06-27,8.1035,8.5455,8.1035,8.5455,442776,0
1990-06-28,8.5079,8.6397,8.4137,8.6397,643979,0
1990-06-29,8.6397,8.6397,8.4609,8.6397,410227,0
1990-07-02,8.6111,8.7054,8.4609,8.7054,517770,0
1990-07-03,8.7054,8.7427,8.5455,8.5925,299013,0
1990-07-05,8.5738,8.5738,8.3763,8.4609,301245,0
1990-07-06,8.4137,8.5925,8.3952,8.5738,234390,0
1990-07-09,8.5265,8.7427,8.5265,8.7427,433522,0
1990-07-10,8.6769,8.7054,8.5925,8.5925,381982,0
1990-07-11,8.8087,8.8087,8.6769,8.7427,447244,0
1990-07-12,8.7898,8.8087,8.724,8.7427,443733,0
1990-07-13,8.7709,8.7898,8.724,8.7427,191310,0
1990-07-16,8.7709,8.8839,8.7427,8.8839,183173,0
1990-07-17,8.9496,8.9684,8.724,8.7709,418680,0
1990-07-18,8.6769,8.7054,8.5265,8.6769,248272,0
1990-07-19,8.5079,8.724,8.5079,8.724,328374,0
1990-07-20,8.7054,8.8839,8.5079,8.5079,416928,0
1990-07-23,8.4609,8.4609,8.1506,8.2821,313214,0
1990-07-24,8.4609,8.5455,8.2633,8.5455,337308,0
1990-07-25,8.5925,8.7054,8.5265,8.6581,220989,0
1990-07-26,8.6111,8.6397,8.4609,8.5455,212211,0
1990-07-27,8.5265,8.5738,8.2821,8.3763,117277,0
1990-07-30,8.2633,8.348,8.1977,8.2821,345925,0
1990-07-31,8.3293,8.4422,8.3293,8.4422,281619,0
1990-08-01,8.4609,8.7054,8.4609,8.6397,321192,0
1990-08-02,8.5455,8.5738,8.5079,8.5079,268537,0
1990-08-03,8.4795,8.4795,8.1035,8.1787,343053,0
1990-08-06,7.8875,7.9346,7.624,7.7368,486813,0
1990-08-07,7.906,7.9346,7.8218,7.9346,392198,0
1990-08-08,7.8875,7.9346,7.8685,7.8875,400495,0
1990-08-09,7.906,7.906,7.8403,7.8875,398739,0
1990-08-10,7.8875,7.8875,7.7558,7.8218,291197,0
1990-08-13,7.8026,8.2821,7.7558,8.2821,238064,0
1990-08-14,8.2448,8.2633,8.1035,8.1977,122539,0
1990-08-15,8.1319,8.5455,8.1319,8.5455,302362,0
1990-08-16,8.5079,8.5079,8.348,8.348,178228,0
1990-08-17,8.1977,8.1977,7.906,7.906,465431,0
1990-08-20,7.9532,8.1506,7.9532,8.1035,273005,0
1990-08-21,8.0662,8.1035,7.9719,8.0381,707482,0
1990-08-22,8.0848,8.0848,7.8026,7.906,475165,0
1990-08-23,7.5772,7.8403,7.5395,7.6713,459530,0
1990-08-24,7.8026,7.8403,7.5772,7.624,658498,0
1990-08-27,7.7558,7.8875,7.6713,7.7088,725514,0
1990-08-28,7.7088,7.9346,7.7088,7.906,499735,0
1990-08-29,7.8875,8.0662,7.8875,8.0662,306672,0
1990-08-30,8.1506,8.2165,7.9719,8.0381,279547,0
1990-08-31,8.0005,8.1035,7.8403,8.1035,180940,0
1990-09-04,8.0188,8.0188,7.8026,7.9532,243485,0
1990-09-05,7.9532,7.9719,7.8218,7.8685,404802,0
1990-09-06,7.8403,7.8403,7.624,7.7368,351029,0
1990-09-07,7.6898,8.0188,7.6713,8.0188,284971,0
1990-09-10,8.0662,8.0848,7.8875,7.9532,223381,0
1990-09-11,7.906,7.906,7.7558,7.7558,318638,0
1990-09-12,7.8026,7.8026,7.7368,7.7558,343691,0
1990-09-13,7.7747,7.7747,7.624,7.6898,202639,0
1990-09-14,7.624,7.7088,7.5772,7.6898,232318,0
1990-09-17,7.6429,7.6713,7.5772,7.6713,286727,0
1990-09-18,7.624,7.7088,7.4736,7.6898,304917,0
1990-09-19,7.7558,7.8403,7.7368,7.8026,190674,0
1990-09-20,7.7558,7.7558,7.4453,7.5772,312578,0
1990-09-21,7.5583,7.5772,7.4453,7.5772,293110,0
1990-09-24,7.5772,7.5772,7.4736,7.5395,281782,0
1990-09-25,7.5677,7.7462,7.5487,7.7462,428575,0
1990-09-26,7.6996,7.812,7.6146,7.7652,505163,0
1990-09-27,7.812,7.8312,7.5017,7.7183,334435,0
1990-09-28,7.6336,7.8968,7.5487,7.8968,431287,0
1990-10-01,7.6806,8.0753,7.6336,8.0284,374166,0
1990-10-02,8.0753,8.1694,7.9438,8.0095,406238,0
1990-10-03,7.9438,8.0095,7.7839,7.812,253858,0
1990-10-04,7.8312,7.9906,7.7462,7.9906,284813,0
1990-10-05,7.9438,7.9625,7.8592,7.9625,436713,0
1990-10-08,7.9438,8.0753,7.925,8.0565,193544,0
1990-10-09,7.9906,7.9906,7.7462,7.8312,252581,0
1990-10-10,7.812,7.8592,7.6806,7.7839,282100,0
1990-10-11,7.7652,7.7839,7.6336,7.7183,497348,0
1990-10-12,7.812,7.812,7.6996,7.7839,393474,0
1990-10-15,7.8312,7.9438,7.6806,7.8968,445329,0
1990-10-16,7.8781,7.8781,7.6996,7.7183,326459,0
1990-10-17,7.6806,7.7462,7.6336,7.6806,271570,0
1990-10-18,7.7183,7.7839,7.6996,7.7839,298057,0
1990-10-19,7.8968,7.9438,7.812,7.925,715621,0
1990-10-22,7.925,7.9906,7.8592,7.9906,610793,0
1990-10-23,7.9906,8.0565,7.8968,7.9438,321671,0
1990-10-24,7.9625,7.9625,7.8968,7.925,251943,0
1990-10-25,7.925,7.9438,7.7183,7.812,422350,0
1990-10-26,7.7652,7.8781,7.7183,7.7183,314493,0
1990-10-29,7.7183,7.7652,7.5017,7.5017,361719,0
1990-10-30,7.3045,7.408,7.0788,7.1638,890177,0
1990-10-31,7.2294,7.408,7.1638,7.408,581590,0
1990-11-01,6.9192,7.2762,6.7498,7.1915,2738506,0
1990-11-02,7.2577,7.4363,7.2105,7.408,742428,0
1990-11-05,7.408,7.521,7.3703,7.4549,264389,0
1990-11-06,7.408,7.408,7.3045,7.3233,169133,0
1990-11-07,7.2762,7.2762,7.0601,7.1259,445329,0
1990-11-08,7.0979,7.1915,7.0979,7.1638,401449,0
1990-11-09,7.1638,7.3421,7.1638,7.3421,472771,0
1990-11-12,7.3892,7.4549,7.3892,7.4549,677167,0
1990-11-13,7.408,7.5017,7.408,7.5017,474050,0
1990-11-14,7.4549,7.5867,7.4549,7.5677,457935,0
1990-11-15,7.4736,7.6336,7.4736,7.6146,253858,0
1990-11-16,7.5867,7.6996,7.5677,7.6996,451871,0
1990-11-19,7.7462,7.8592,7.6996,7.7183,303800,0
1990-11-20,7.7462,7.7462,7.5867,7.6146,329809,0
1990-11-21,7.6146,7.6336,7.521,7.6336,392035,0
1990-11-23,7.6336,7.6336,7.521,7.5487,125732,0
1990-11-26,7.5017,7.5867,7.4549,7.4736,222264,0
1990-11-27,7.521,7.5487,7.408,7.5017,389005,0
1990-11-28,7.5017,7.6146,7.5017,7.6146,233596,0
1990-11-29,7.6146,7.6146,7.4736,7.5487,317842,0
1990-11-30,7.5017,7.7183,7.4736,7.6523,420120,0
1990-12-03,7.812,7.8592,7.6336,7.8592,1159515,0
1990-12-04,7.9438,7.9906,7.8592,7.925,513462,0
1990-12-05,7.9625,8.2068,7.9625,8.1882,620366,0
1990-12-06,8.4795,8.4986,8.0095,8.0565,746416,0
1990-12-07,8.0095,8.0095,7.6146,7.7183,4277452,0
1990-12-10,7.6806,7.8592,7.6523,7.812,591481,0
1990-12-11,7.812,7.812,7.7183,7.7652,292153,0
1990-12-12,7.7183,7.7839,7.6996,7.7839,420593,0
1990-12-13,7.7652,7.812,7.6996,7.7183,354860,0
1990-12-14,7.7183,7.7462,7.5867,7.6806,412936,0
1990-12-17,7.7183,7.7183,7.5677,7.6336,327577,0
1990-12-18,7.5487,7.6146,7.521,7.5487,502289,0
1990-12-19,7.6146,7.6996,7.5677,7.6146,696793,0
1990-12-20,7.5677,7.5867,7.4549,7.5677,463996,0
1990-12-21,7.6336,7.6996,7.5677,7.6996,481393,0
1990-12-24,7.6996,7.6996,7.6336,7.6806,52974,0
1990-12-26,7.7277,7.7277,7.5487,7.5961,229765,0
1990-12-27,7.6618,7.6618,7.4172,7.483,304278,0
1990-12-28,7.5114,7.5303,7.3703,7.4363,214285,0
1990-12-31,7.4363,7.5303,7.3327,7.5303,254815,0
1991-01-02,7.5772,7.5772,7.3986,7.4646,588453,0
1991-01-03,7.4646,7.483,7.286,7.3327,908050,0
1991-01-04,7.4172,7.4172,7.2386,7.2386,760459,0
1991-01-07,7.22,7.22,7.1259,7.1259,382145,0
1991-01-08,7.1542,7.1915,7.0414,7.1542,320715,0
1991-01-09,7.2386,7.2577,6.9003,6.9284,1153292,0
1991-01-10,6.9284,6.9284,6.7498,6.8815,961981,0
1991-01-11,6.9757,7.0131,6.8815,6.9472,662647,0
1991-01-14,6.8155,6.9472,6.7685,6.9003,356453,0
1991-01-15,6.9003,6.9003,6.8628,6.9003,482827,0
1991-01-16,6.8628,7.1073,6.8628,7.0414,316084,0
1991-01-17,7.1259,7.1542,7.0414,7.1073,1488046,0
1991-01-18,7.1073,7.22,7.0414,7.1542,1025004,0
1991-01-21,7.0601,7.1073,7.0601,7.1073,413735,0
1991-01-22,7.0601,7.0788,6.9757,6.9757,571697,0
1991-01-23,7.0131,7.0131,6.8815,6.9003,688333,0
1991-01-24,6.9757,7.0788,6.9284,7.0601,1427894,0
1991-01-25,7.0601,7.1542,6.7969,6.9757,955917,0
1991-01-28,7.0414,7.3327,7.0414,7.2577,1839394,0
1991-01-29,7.3327,7.5961,7.3327,7.5487,974427,0
1991-01-30,7.6146,8.0005,7.6146,7.9814,1802854,0
1991-01-31,7.9346,8.1319,7.9346,8.1319,995487,0
1991-02-01,8.0848,8.0848,7.906,7.9532,628023,0
1991-02-04,8.0848,8.1129,8.0005,8.047,447244,0
1991-02-05,8.0848,8.0848,8.0005,8.0848,440863,0
1991-02-06,8.0848,8.1787,8.0005,8.1319,854280,0
1991-02-07,8.16,8.3103,8.1319,8.2633,883636,0
1991-02-08,8.2448,8.3103,8.2258,8.3103,404162,0
1991-02-11,8.3103,8.5172,8.2633,8.5172,632810,0
1991-02-12,8.5172,8.6019,8.4703,8.555,762847,0
1991-02-13,8.555,8.6676,8.4045,8.6488,605047,0
1991-02-14,8.6676,8.6676,8.3573,8.4703,347041,0
1991-02-15,8.1319,8.2258,8.1129,8.16,2933967,0
1991-02-19,8.0848,8.2258,8.047,8.2258,1177385,0
1991-02-20,8.2258,8.2258,8.0662,8.0848,761735,0
1991-02-21,8.047,8.1977,8.047,8.1977,738599,0
1991-02-22,8.2258,8.3573,8.1319,8.1977,778806,0
1991-02-25,8.2633,8.2916,8.0848,8.0848,355655,0
1991-02-26,8.0848,8.0848,7.9532,8.047,561806,0
1991-02-27,8.047,8.1977,7.9532,8.0848,900070,0
1991-02-28,8.1319,8.1977,8.0848,8.1129,668710,0
1991-03-01,8.16,8.2448,8.0848,8.2448,210138,0
1991-03-04,8.2633,8.4045,8.2258,8.3388,541861,0
1991-03-05,8.3103,8.489,8.2633,8.4045,778965,0
1991-03-06,8.5359,8.5359,8.4703,8.4703,629458,0
1991-03-07,8.4703,8.489,8.3763,8.489,724235,0
1991-03-08,8.5359,8.6204,8.489,8.5831,1181852,0
1991-03-11,8.5831,8.6488,8.5831,8.6019,242049,0
1991-03-12,8.555,8.555,8.4703,8.5172,489845,0
1991-03-13,8.5172,8.555,8.4422,8.489,654191,0
1991-03-14,8.5359,8.5831,8.489,8.489,366667,0
1991-03-15,8.5831,8.5831,8.489,8.555,657384,0
1991-03-18,8.5172,8.5359,8.4703,8.5172,194821,0
1991-03-19,8.4045,8.489,8.4045,8.4703,315609,0
1991-03-20,8.489,8.6204,8.489,8.6204,449159,0
1991-03-21,8.7335,8.9405,8.7335,8.7616,886188,0
1991-03-22,8.8463,8.8463,8.7616,8.7991,945386,0
1991-03-25,8.8368,8.9496,8.8087,8.8839,1059951,0
1991-03-26,8.8557,8.8839,8.7709,8.8557,832898,0
1991-03-27,8.9214,8.9214,8.8368,8.8368,610154,0
1991-03-28,8.8557,8.8557,8.7709,8.8087,203438,0
1991-04-01,8.6962,8.7427,8.6769,8.7427,214765,0
1991-04-02,8.7427,8.7898,8.6962,8.7709,324860,0
1991-04-03,8.7898,9.1284,8.7709,8.9969,503567,0
1991-04-04,9.0627,9.3066,9.0155,9.3066,547764,0
1991-04-05,9.2603,9.2603,8.9027,9.0627,571541,0
1991-04-08,9.0155,9.0627,8.9684,9.0627,226573,0
1991-04-09,9.0811,9.0811,8.9496,8.9969,370657,0
1991-04-10,8.9496,8.9684,8.8368,8.9496,405122,0
1991-04-11,8.9496,9.1284,8.9027,9.1095,756150,0
1991-04-12,9.147,9.147,8.9969,9.1284,233278,0
1991-04-15,9.1754,9.2881,9.1284,9.2127,155570,0
1991-04-16,9.1754,9.4382,9.1284,9.4024,258805,0
1991-04-17,9.4024,9.4657,9.3544,9.4024,514576,0
1991-04-18,9.3544,9.4024,9.2127,9.2603,340498,0
1991-04-19,9.2603,9.3544,9.2411,9.3544,551117,0
1991-04-22,9.3544,9.3544,9.3066,9.3066,376080,0
1991-04-23,9.3544,9.3544,9.2411,9.2881,288163,0
1991-04-24,9.2603,9.2881,9.0627,9.1754,336030,0
1991-04-25,9.1754,9.1754,9.0627,9.0627,145676,0
1991-04-26,8.9969,9.1284,8.9684,9.1095,194503,0
1991-04-29,9.1284,9.1941,9.0627,9.0811,150463,0
1991-04-30,9.1284,9.1754,8.8087,8.9027,422512,0
1991-05-01,8.724,9.0627,8.6962,9.0341,725993,0
1991-05-02,9.0155,9.2127,9.0155,9.147,694562,0
1991-05-03,9.147,9.1754,9.1284,9.1754,229604,0
1991-05-06,9.147,9.1754,8.9496,8.9969,147751,0
1991-05-07,8.9214,8.9496,8.8087,8.8087,431127,0
1991-05-08,8.9496,8.9684,8.8557,8.9684,261995,0
1991-05-09,8.9214,9.2411,8.9027,9.1754,430649,0
1991-05-10,9.1284,9.147,9.0155,9.0155,276200,0
1991-05-13,9.0627,9.0627,8.9496,8.9969,180457,0
1991-05-14,9.0155,9.0341,8.9027,8.9214,222424,0
1991-05-15,8.9496,9.1284,8.9496,8.9969,394587,0
1991-05-16,8.9496,9.1095,8.9214,9.0627,470218,0
1991-05-17,9.0341,9.0627,8.9969,9.0341,388845,0
1991-05-20,9.0811,9.1284,9.0155,9.0627,158443,0
1991-05-21,9.0627,9.1754,9.0341,9.1754,248911,0
1991-05-22,9.1754,9.2127,9.1095,9.1095,274124,0
1991-05-23,9.1095,9.1754,8.9027,9.0341,171844,0
1991-05-24,8.9969,9.2127,8.9969,9.1284,195937,0
1991-05-28,9.1284,9.2411,9.0811,9.2411,187800,0
1991-05-29,9.2603,9.2881,9.1754,9.1754,155893,0
1991-05-30,9.1941,9.2127,9.1095,9.2127,291197,0
1991-05-31,9.1754,9.3066,9.1284,9.3066,370175,0
1991-06-03,9.3066,9.3066,8.9684,8.9969,440383,0
1991-06-04,8.9027,8.9684,8.8557,8.9496,387410,0
1991-06-05,8.9027,8.9684,8.9027,8.9684,281940,0
1991-06-06,8.9027,8.9496,8.8839,8.9027,361560,0
1991-06-07,8.8557,8.8557,8.724,8.7709,443254,0
1991-06-10,8.8087,8.8087,8.5641,8.6111,485856,0
1991-06-11,8.6301,8.724,8.5641,8.5641,593558,0
1991-06-12,8.5455,8.6962,8.4986,8.5455,474050,0
1991-06-13,8.5925,8.6301,8.5172,8.5925,171206,0
1991-06-14,8.5925,8.5925,8.4986,8.5455,356934,0
1991-06-17,8.5455,8.5641,8.4515,8.4986,635043,0
1991-06-18,8.4986,8.4986,8.3388,8.3388,407832,0
1991-06-19,8.3669,8.4986,8.3199,8.4326,394587,0
1991-06-20,8.3855,8.8839,8.3855,8.8368,906296,0
1991-06-21,8.8839,8.8839,8.7427,8.7898,624514,0
1991-06-24,8.7427,8.7427,8.6581,8.6581,228328,0
1991-06-25,8.6676,8.6962,8.5831,8.6488,303959,0
1991-06-26,8.6301,8.7805,8.6301,8.6676,477397,0
1991-06-27,8.7805,8.8087,8.6488,8.7427,282419,0
1991-06-28,8.6962,8.7427,8.489,8.6676,289918,0
1991-07-01,8.7427,8.7616,8.6019,8.6676,320076,0
1991-07-02,8.7146,8.7146,8.489,8.5079,286885,0
1991-07-03,8.5079,8.5079,8.3573,8.4422,405439,0
1991-07-05,8.3763,8.4422,8.3293,8.3763,336827,0
1991-07-08,8.3763,8.4232,8.2821,8.4232,395067,0
1991-07-09,8.4232,8.6019,8.4232,8.4703,641265,0
1991-07-10,8.5079,8.5079,8.3952,8.4232,392198,0
1991-07-11,8.3952,8.489,8.3952,8.4232,242209,0
1991-07-12,8.489,8.6488,8.4422,8.6019,311138,0
1991-07-15,8.6019,8.6019,8.4703,8.555,231362,0
1991-07-16,8.5079,8.5079,8.4703,8.489,289281,0
1991-07-17,8.5079,8.5359,8.489,8.489,220672,0
1991-07-18,8.4703,8.7146,8.4703,8.6962,376556,0
1991-07-19,8.7146,8.8933,8.7146,8.8933,418202,0
1991-07-22,8.8746,8.8933,8.7616,8.8557,349275,0
1991-07-23,8.8557,8.9405,8.8275,8.9214,451073,0
1991-07-24,8.9214,8.9214,8.8087,8.8933,297577,0
1991-07-25,9.0063,9.0063,8.9214,8.9873,277473,0
1991-07-26,8.9405,8.9684,8.8746,8.9214,236627,0
1991-07-29,8.8746,8.8746,8.8087,8.8746,124456,0
1991-07-30,8.8933,9.0341,8.8746,9.0063,217957,0
1991-07-31,9.0063,9.1284,8.9684,9.1001,397302,0
1991-08-01,9.1001,9.2411,8.9684,9.2411,378154,0
1991-08-02,9.2411,9.2691,9.1001,9.2036,676744,0
1991-08-05,9.1657,9.2036,9.1378,9.1378,99246,0
1991-08-06,9.0341,9.1001,8.865,9.0341,344435,0
1991-08-07,8.8933,8.8933,8.7616,8.7991,488674,0
1991-08-08,8.7616,8.9684,8.555,8.7991,723441,0
1991-08-09,8.724,9.0341,8.724,8.7616,471443,0
1991-08-12,8.7616,8.7616,8.6581,8.6962,324117,0
1991-08-13,8.6962,8.931,8.6962,8.7616,314224,0
1991-08-14,8.8275,8.8933,8.724,8.7616,251891,0
1991-08-15,8.7616,8.7616,8.6301,8.6581,213383,0
1991-08-16,8.6581,8.6581,8.489,8.489,235721,0
1991-08-19,8.1506,8.489,8.0848,8.3855,482827,0
1991-08-20,8.5265,8.6962,8.4515,8.6962,300397,0
1991-08-21,8.865,8.931,8.5925,8.7991,434637,0
1991-08-22,8.7991,8.7991,8.724,8.7991,155515,0
1991-08-23,8.7991,9.0341,8.724,8.7991,344009,0
1991-08-26,8.8275,8.8933,8.8275,8.8933,325928,0
1991-08-27,8.8933,8.931,8.7991,8.7991,256995,0
1991-08-28,8.8275,8.9969,8.7991,8.9969,170196,0
1991-08-29,9.0341,9.0627,8.9684,9.0627,211895,0
1991-08-30,9.1001,9.1001,8.8275,8.8275,154027,0
1991-09-03,8.8275,8.8275,8.6581,8.6581,198812,0
1991-09-04,8.555,8.5925,8.4232,8.5925,704929,0
1991-09-05,8.555,8.5925,8.3855,8.4232,312521,0
1991-09-06,8.4515,8.6581,8.4515,8.6581,213170,0
1991-09-09,8.6581,8.6962,8.555,8.6581,139879,0
1991-09-10,8.6581,8.724,8.5265,8.555,279442,0
1991-09-11,8.555,8.555,8.4515,8.5265,369111,0
1991-09-12,8.555,8.865,8.5265,8.865,289121,0
1991-09-13,8.9684,9.0341,8.865,8.8933,343264,0
1991-09-16,8.8933,8.9969,8.865,8.9969,316245,0
1991-09-17,8.9684,9.1001,8.931,8.9684,688975,0
1991-09-18,8.8933,8.931,8.7616,8.8275,269758,0
1991-09-19,8.8275,8.8275,8.724,8.7616,638553,0
1991-09-20,8.724,8.724,8.6301,8.6581,531650,0
1991-09-23,8.6581,8.6581,8.4515,8.489,412089,0
1991-09-24,8.4515,8.555,8.3199,8.555,374536,0
1991-09-25,8.6204,8.724,8.555,8.6488,234442,0
1991-09-26,8.5831,8.6204,8.4515,8.4795,313161,0
1991-09-27,8.2731,8.6204,8.2731,8.4515,373795,0
1991-09-30,8.3763,8.4515,8.2731,8.2731,584410,0
1991-10-01,8.348,8.3763,8.2448,8.3103,218064,0
1991-10-02,8.2448,8.3103,8.1787,8.2068,613346,0
1991-10-03,8.2068,8.2731,8.1787,8.1787,597600,0
1991-10-04,8.1787,8.2068,8.0381,8.0381,475803,0
1991-10-07,8.1035,8.1035,7.8685,7.8685,657274,0
1991-10-08,7.8312,7.8685,7.521,7.5961,741097,0
1991-10-09,7.5961,7.8026,7.521,7.5583,1015962,0
1991-10-10,7.5583,7.6996,7.5583,7.6618,358585,0
1991-10-11,7.6618,7.8685,7.6618,7.8312,429425,0
1991-10-14,7.9346,8.0753,7.8312,8.0753,228913,0
1991-10-15,8.0753,8.1787,7.9346,7.9719,586749,0
1991-10-16,7.9719,7.9719,7.624,7.7652,852150,0
1991-10-17,7.7652,7.8026,7.5961,7.6996,504207,0
1991-10-18,7.6996,7.6996,7.1168,7.286,1891093,0
1991-10-21,7.3233,7.3516,7.22,7.3233,915545,0
1991-10-22,7.3233,7.3516,7.1445,7.1445,614406,0
1991-10-23,7.1824,7.248,7.0788,7.1168,955439,0
1991-10-24,7.1445,7.22,6.9757,7.0414,1296467,0
1991-10-25,7.1168,7.286,7.0131,7.248,758434,0
1991-10-28,7.3892,7.7652,7.3892,7.5583,601111,0
1991-10-29,7.624,7.6618,7.5583,7.6618,675465,0
1991-10-30,7.6618,7.7277,7.5583,7.5961,472291,0
1991-10-31,7.624,7.9346,7.5961,7.9346,321883,0
1991-11-01,7.8685,7.9346,7.6618,7.6618,329543,0
1991-11-04,7.6618,7.8685,7.6618,7.8312,475063,0
1991-11-05,7.8312,7.8685,7.6618,7.6618,546329,0
1991-11-06,7.6996,7.6996,7.5961,7.6996,530161,0
1991-11-07,7.6618,7.8968,7.6618,7.8968,330286,0
1991-11-08,7.8968,7.9346,7.7277,7.8026,328158,0
1991-11-11,7.7652,8.0005,7.6618,7.8968,518461,0
1991-11-12,8.0381,8.1035,7.8968,7.8968,810027,0
1991-11-13,7.6618,7.7652,7.3892,7.4925,1644414,0
1991-11-14,6.4304,6.6372,6.2233,6.3927,5070671,0
1991-11-15,6.5713,6.5713,6.3268,6.3268,1896835,0
1991-11-18,6.4304,6.5994,6.2894,6.5713,1083618,0
1991-11-19,6.4962,6.5994,5.7814,6.4304,2164044,0
1991-11-20,6.4304,6.4962,6.3927,6.4962,1663346,0
1991-11-21,6.4962,6.5337,6.4304,6.5337,1004049,0
1991-11-22,6.4678,6.5713,6.4304,6.5713,695039,0
1991-11-25,6.4962,6.6653,6.4962,6.4962,561115,0
1991-11-26,6.4678,6.5713,6.4678,6.5337,1179671,0
1991-11-27,6.5337,6.6653,6.5337,6.6372,705993,0
1991-11-29,6.5713,6.6653,6.5713,6.5994,237745,0
1991-12-02,6.5337,6.9472,6.5337,6.8718,847789,0
1991-12-03,6.7685,6.9757,6.7685,6.9097,848957,0
1991-12-04,6.9097,7.0788,6.8718,6.9472,1034792,0
1991-12-05,6.9097,6.9757,6.8064,6.8718,1023198,0
1991-12-06,6.8064,6.9097,6.8064,6.844,850449,0
1991-12-09,6.9757,6.9757,6.844,6.8718,322841,0
1991-12-10,6.9097,6.9097,6.703,6.8064,565264,0
1991-12-11,6.7685,6.844,6.6372,6.8064,452829,0
1991-12-12,6.8064,6.9472,6.7685,6.844,854810,0
1991-12-13,6.9097,6.9097,6.703,6.7685,523777,0
1991-12-16,6.844,6.844,6.7406,6.7685,382301,0
1991-12-17,6.7685,6.8064,6.6653,6.7406,514204,0
1991-12-18,6.7406,6.8718,6.6653,6.8718,995541,0
1991-12-19,6.8718,6.9757,6.703,6.844,705250,0
1991-12-20,6.9757,7.0131,6.8064,6.8718,821090,0
1991-12-23,6.8064,7.0131,6.6372,6.703,721632,0
1991-12-24,6.7406,6.8718,6.703,6.7685,560052,0
1991-12-26,6.7969,7.0788,6.7969,7.0035,413151,0
1991-12-27,7.0788,7.1445,7.0035,7.0788,254764,0
1991-12-30,7.0788,7.3139,6.9757,7.1824,639084,0
1991-12-31,7.2105,7.4549,7.2105,7.4172,722162,0
1992-01-02,7.4172,7.5961,7.3516,7.4549,459103,0
1992-01-03,7.3892,7.5961,7.3139,7.4172,283908,0
1992-01-06,7.4549,7.4549,7.248,7.3139,429425,0
1992-01-07,7.1824,7.248,7.1073,7.248,583239,0
1992-01-08,7.1824,7.4925,7.1824,7.4925,591537,0
1992-01-09,7.4549,7.4549,7.286,7.4172,888421,0
1992-01-10,7.4172,7.624,7.3516,7.5961,408580,0
1992-01-13,7.6618,7.8685,7.6618,7.7652,665252,0
1992-01-14,7.6996,7.8312,7.6996,7.8026,684720,0
1992-01-15,7.8026,7.8026,7.5961,7.7277,1023198,0
1992-01-16,7.6996,7.9346,7.5961,7.8685,764710,0
1992-01-17,7.7652,7.8685,7.7652,7.8312,841405,0
1992-01-20,7.8685,7.8685,7.7277,7.7277,476976,0
1992-01-21,7.7652,7.8026,7.624,7.6996,779820,0
1992-01-22,7.7277,7.7652,7.6996,7.7277,906399,0
1992-01-23,7.7277,7.8026,7.7277,7.7277,496759,0
1992-01-24,7.7277,7.906,7.7277,7.8026,554414,0
1992-01-27,7.8312,8.0753,7.8026,8.0753,540477,0
1992-01-28,8.0753,8.1506,7.8685,7.8685,1110206,0
1992-01-29,7.8026,7.8312,7.4549,7.521,532286,0
1992-01-30,7.4925,7.624,7.4172,7.5583,523566,0
1992-01-31,7.5961,7.8026,7.5961,7.7652,435594,0
1992-02-03,7.7277,7.8312,7.7277,7.7277,680463,0
1992-02-04,7.8026,7.8312,7.5583,7.624,567175,0
1992-02-05,7.5583,7.7277,7.5583,7.7277,514947,0
1992-02-06,7.6996,7.8312,7.6996,7.6996,806729,0
1992-02-07,7.7277,7.7277,7.3892,7.3892,450914,0
1992-02-10,7.3892,7.6996,7.3892,7.6618,358262,0
1992-02-11,7.6618,7.8026,7.6618,7.7652,917356,0
1992-02-12,7.6996,7.8026,7.6996,7.8026,639404,0
1992-02-13,7.7652,7.8026,7.4925,7.5583,451231,0
1992-02-14,7.4925,7.624,7.3516,7.5583,290399,0
1992-02-18,7.521,7.5961,7.4172,7.4549,372514,0
1992-02-19,7.4549,7.5583,7.4172,7.4549,689930,0
1992-02-20,7.4549,7.4549,7.3892,7.4172,491016,0
1992-02-21,7.4172,7.4549,7.3139,7.3139,760459,0
1992-02-24,7.3516,7.3892,7.1445,7.1445,511438,0
1992-02-25,7.1445,7.1445,6.9379,6.9757,773331,0
1992-02-26,6.9757,7.1824,6.9757,7.1073,717055,0
1992-02-27,7.0788,7.1073,7.0035,7.0414,591006,0
1992-02-28,7.1073,7.1445,6.9757,6.9757,612066,0
1992-03-02,6.9757,7.0035,6.9003,6.9003,694826,0
1992-03-03,6.8344,7.1824,6.562,6.9003,1322639,0
1992-03-04,6.9003,6.9003,6.7685,6.7685,500374,0
1992-03-05,6.7685,6.8344,6.6935,6.7685,503143,0
1992-03-06,6.6935,6.7969,6.5898,6.7685,999903,0
1992-03-09,6.7969,6.9757,6.7685,6.7969,586219,0
1992-03-10,6.7685,6.8718,6.7685,6.7685,1507297,0
1992-03-11,6.7685,6.8344,6.7685,6.7969,392087,0
1992-03-12,6.7685,6.8718,6.6935,6.8344,695039,0
1992-03-13,6.9003,6.9003,6.7685,6.8344,554734,0
1992-03-16,6.7969,6.8718,6.7685,6.7685,530268,0
1992-03-17,6.7685,6.8344,6.7685,6.7685,534522,0
1992-03-18,6.731,6.8344,6.6935,6.8344,538243,0
1992-03-19,6.7969,6.8718,6.731,6.731,539947,0
1992-03-20,6.731,6.8344,6.731,6.8344,564840,0
1992-03-23,6.8344,7.0788,6.8344,7.0035,799708,0
1992-03-24,7.0414,7.1445,6.9757,6.9757,499526,0
1992-03-25,6.9379,7.0414,6.9379,6.9379,396345,0
1992-03-26,7.0035,7.0035,6.825,6.9284,464103,0
1992-03-27,6.9003,6.9003,6.7594,6.7594,305821,0
1992-03-30,6.7874,6.9003,6.7874,6.8628,180620,0
1992-03-31,6.8628,7.032,6.8628,6.9661,470061,0
1992-04-01,6.9661,6.9661,6.7874,6.8628,302415,0
1992-04-02,6.8628,6.9003,6.6841,6.6841,443891,0
1992-04-03,6.6841,6.7216,6.6184,6.6841,349751,0
1992-04-06,6.5807,6.6558,6.5149,6.6184,396878,0
1992-04-07,6.5525,6.6841,6.5149,6.5525,748331,0
1992-04-08,6.5807,6.7216,6.5525,6.6841,463891,0
1992-04-09,6.6841,6.825,6.6558,6.7874,1115848,0
1992-04-10,6.825,6.9003,6.7874,6.825,544521,0
1992-04-13,6.9284,6.9284,6.825,6.825,273164,0
1992-04-14,6.8628,7.1073,6.8628,6.9661,542820,0
1992-04-15,7.032,7.0692,6.825,6.825,326991,0
1992-04-16,6.9003,6.9661,6.825,6.825,930228,0
1992-04-20,6.7594,6.8628,6.7594,6.8628,399217,0
1992-04-21,6.825,6.8628,6.7874,6.7874,646213,0
1992-04-22,6.7874,6.8628,6.7594,6.8628,207746,0
1992-04-23,6.825,6.8628,6.6558,6.7216,407513,0
1992-04-24,6.6841,6.7874,6.6558,6.6841,298376,0
1992-04-27,6.6558,6.825,6.6558,6.7874,693443,0
1992-04-28,6.825,6.825,6.7594,6.7594,331882,0
1992-04-29,6.7594,6.7594,6.6841,6.7594,635897,0
1992-04-30,6.825,6.825,6.7216,6.7874,226892,0
1992-05-01,6.825,6.8628,6.7874,6.7874,477397,0
1992-05-04,6.7216,6.9284,6.7216,6.9284,227852,0
1992-05-05,6.9003,6.9284,6.8628,6.9003,231254,0
1992-05-06,6.9284,6.9661,6.825,6.9003,298057,0
1992-05-07,6.8628,6.9284,6.8628,6.9003,148814,0
1992-05-08,6.8628,6.9003,6.7594,6.825,248062,0
1992-05-11,6.825,6.9661,6.825,6.9003,312631,0
1992-05-12,6.9284,6.9661,6.8628,6.9003,321457,0
1992-05-13,6.9284,6.9284,6.9003,6.9003,130093,0
1992-05-14,6.9284,6.9284,6.825,6.8628,154134,0
1992-05-15,6.825,7.032,6.825,6.9003,629620,0
1992-05-18,6.9003,7.0692,6.9003,7.0692,321245,0
1992-05-19,7.032,7.032,6.9284,7.032,304331,0
1992-05-20,6.6184,6.6184,6.4112,6.4112,2278924,0
1992-05-21,6.3739,6.3739,5.7814,5.9227,1903323,0
1992-05-22,5.9602,6.1296,5.9227,6.0917,1074256,0
1992-05-26,6.0638,6.0638,5.885,5.885,557818,0
1992-05-27,5.885,5.9885,5.8192,5.9602,408580,0
1992-05-28,5.9602,6.0917,5.9602,5.9885,1350399,0
1992-05-29,6.026,6.0638,5.9885,6.026,404642,0
1992-06-01,5.9602,5.9885,5.6407,5.7156,515801,0
1992-06-02,5.7156,5.744,5.6028,5.6028,600689,0
1992-06-03,5.5369,5.678,5.396,5.6407,787797,0
1992-06-04,5.5748,5.744,5.5748,5.678,836621,0
1992-06-05,5.6407,5.7156,5.6028,5.6407,641000,0
1992-06-08,5.678,5.7156,5.6407,5.7156,651958,0
1992-06-09,5.6028,5.678,5.5748,5.6407,568559,0
1992-06-10,5.678,5.744,5.5369,5.6028,552606,0
1992-06-11,5.5369,5.6028,5.471,5.5369,361983,0
1992-06-12,5.5748,5.678,5.5748,5.6028,375709,0
1992-06-15,5.4996,5.6407,5.4338,5.6407,446446,0
1992-06-16,5.6407,5.744,5.6028,5.678,470379,0
1992-06-17,5.678,5.7156,5.6028,5.6407,361881,0
1992-06-18,5.6407,5.678,5.471,5.5369,1378162,0
1992-06-19,5.5369,5.5748,5.4996,5.4996,385815,0
1992-06-22,5.5748,5.6407,5.4996,5.6407,286675,0
1992-06-23,5.7156,5.7156,5.6407,5.678,341987,0
1992-06-24,5.678,5.744,5.678,5.7156,402406,0
1992-06-25,5.8098,5.8474,5.744,5.744,307203,0
1992-06-26,5.744,5.7719,5.6314,5.7063,206153,0
1992-06-29,5.7719,5.8474,5.744,5.8474,315821,0
1992-06-30,5.8474,6.026,5.8474,5.9507,326991,0
1992-07-01,5.9885,6.026,5.7719,5.9132,373153,0
1992-07-02,5.9132,6.026,5.9132,5.9885,287626,0
1992-07-06,5.9885,6.0543,5.885,6.0543,184764,0
1992-07-07,6.0917,6.1952,5.9885,6.026,620792,0
1992-07-08,5.9885,6.308,5.9885,6.2704,837577,0
1992-07-09,6.3362,6.6184,6.308,6.5525,1962998,0
1992-07-10,6.5525,6.6184,6.449,6.449,1343381,0
1992-07-13,6.449,6.4771,6.308,6.3739,307203,0
1992-07-14,6.308,6.5149,6.2704,6.4771,1012135,0
1992-07-15,6.4771,6.5525,6.4771,6.5149,555689,0
1992-07-16,6.449,6.4771,6.449,6.4771,294865,0
1992-07-17,6.4112,6.4771,6.3739,6.4771,250294,0
1992-07-20,6.4112,6.4771,6.3362,6.4771,619622,0
1992-07-21,6.4771,6.4771,6.3739,6.4112,227426,0
1992-07-22,6.4112,6.5149,6.3362,6.5149,424744,0
1992-07-23,6.449,6.6558,6.4112,6.6184,700568,0
1992-07-24,6.5898,6.6184,6.5149,6.5525,845128,0
1992-07-27,6.5898,6.5898,6.4771,6.5149,364222,0
1992-07-28,6.5525,6.6558,6.5149,6.5898,510268,0
1992-07-29,6.5525,6.6184,6.5525,6.5898,531437,0
1992-07-30,6.5525,6.5898,6.5149,6.5898,204977,0
1992-07-31,6.5149,6.5149,6.449,6.4771,384111,0
1992-08-03,6.4771,6.6558,6.4771,6.5898,765668,0
1992-08-04,6.5898,6.5898,6.449,6.5525,360388,0
1992-08-05,6.5149,6.6184,6.4771,6.6184,516972,0
1992-08-06,6.5898,6.6558,6.5525,6.6184,421553,0
1992-08-07,6.5898,6.6558,6.5525,6.6184,234974,0
1992-08-10,6.6184,6.6558,6.5898,6.6184,155943,0
1992-08-11,6.6558,6.6558,6.5898,6.6558,243804,0
1992-08-12,6.6184,6.6935,6.6184,6.6558,502716,0
1992-08-13,6.6558,6.6935,6.5525,6.5898,98927,0
1992-08-14,6.5525,6.6184,6.5149,6.5898,165515,0
1992-08-17,6.5898,6.6184,6.5525,6.5898,287523,0
1992-08-18,6.6184,6.6558,6.5898,6.6558,304015,0
1992-08-19,6.6184,6.6184,6.5525,6.5898,180304,0
1992-08-20,6.5898,6.6558,6.5525,6.6558,239125,0
1992-08-21,6.6558,6.6558,6.4771,6.5149,263060,0
1992-08-24,6.5525,6.5525,6.449,6.5149,256463,0
1992-08-25,6.5149,6.5149,6.3362,6.3739,905230,0
1992-08-26,6.3362,6.5149,6.308,6.449,722162,0
1992-08-27,6.449,6.4771,6.3739,6.3739,738225,0
1992-08-28,6.3362,6.3739,6.0917,6.0917,887785,0
1992-08-31,6.0917,6.0917,5.7719,5.7719,719502,0
1992-09-01,5.7063,5.8098,5.6314,5.7719,1142013,0
1992-09-02,5.7719,5.885,5.7719,5.8098,1210731,0
1992-09-03,5.885,6.1296,5.8474,5.885,887998,0
1992-09-04,5.9132,6.026,5.885,5.9885,329543,0
1992-09-08,5.9885,6.026,5.9132,5.9507,232318,0
1992-09-09,5.9132,5.9885,5.885,5.9507,619513,0
1992-09-10,5.9507,5.9507,5.8474,5.9132,452829,0
1992-09-11,5.9132,6.026,5.885,6.026,548882,0
1992-09-14,6.0917,6.1296,5.9885,5.9885,538886,0
1992-09-15,5.885,5.9507,5.8474,5.9132,595153,0
1992-09-16,5.8474,6.026,5.8098,6.026,808541,0
1992-09-17,6.026,6.0543,5.9885,6.026,409535,0
1992-09-18,6.0543,6.0543,5.9507,5.9885,433469,0
1992-09-21,5.9507,5.9885,5.9132,5.9132,409640,0
1992-09-22,5.9507,5.9507,5.885,5.9132,340711,0
1992-09-23,5.9132,5.9132,5.8098,5.9132,529204,0
1992-09-24,5.9507,6.026,5.9507,6.026,304543,0
1992-09-25,6.0543,6.0543,5.9037,5.9792,359752,0
1992-09-28,6.0164,6.1203,5.9792,6.1203,703440,0
1992-09-29,6.0543,6.0823,6.0164,6.0823,391237,0
1992-09-30,6.0543,6.1577,6.0543,6.1577,240507,0
1992-10-01,6.261,6.261,6.0823,6.1577,965012,0
1992-10-02,6.1577,6.1577,6.0823,6.1203,249129,0
1992-10-05,6.0543,6.0543,5.8377,5.9413,565689,0
1992-10-06,6.0164,6.1203,5.9413,6.1203,392834,0
1992-10-07,6.1203,6.2327,6.1203,6.1203,363794,0
1992-10-08,6.1577,6.2987,6.1203,6.261,530798,0
1992-10-09,6.1952,6.3739,6.1952,6.3362,341559,0
1992-10-12,6.3362,6.402,6.2987,6.402,151051,0
1992-10-13,6.402,6.4397,6.2327,6.2327,274335,0
1992-10-14,6.2987,6.402,6.1952,6.402,477292,0
1992-10-15,6.3739,6.5525,6.3739,6.5525,284544,0
1992-10-16,6.5525,6.5807,6.4771,6.5807,232211,0
1992-10-19,6.5525,6.731,6.5525,6.731,269868,0
1992-10-20,6.731,6.7594,6.6184,6.6558,419424,0
1992-10-21,6.6184,6.6184,6.402,6.4771,227106,0
1992-10-22,6.402,6.5149,6.402,6.4397,246680,0
1992-10-23,6.4397,6.4397,6.261,6.2987,165836,0
1992-10-26,6.3362,6.3362,6.2327,6.261,371987,0
1992-10-27,6.2987,6.3362,6.2327,6.261,234763,0
1992-10-28,6.261,6.3362,6.261,6.3362,263484,0
1992-10-29,6.3739,6.5149,6.261,6.5149,368155,0
1992-10-30,6.4397,6.4771,6.3739,6.4397,390069,0
1992-11-02,6.4397,6.4397,6.2987,6.4397,231042,0
1992-11-03,6.402,6.402,6.2987,6.402,336669,0
1992-11-04,6.402,6.4397,6.402,6.402,443469,0
1992-11-05,6.4397,6.4771,6.402,6.4771,99459,0
1992-11-06,6.4397,6.6184,6.402,6.6184,396767,0
1992-11-09,6.6184,6.6558,6.5525,6.6184,322628,0
1992-11-10,6.6558,6.7594,6.6558,6.731,348367,0
1992-11-11,6.6935,6.8344,6.6558,6.7969,363580,0
1992-11-12,6.7594,6.8344,6.7594,6.7969,238064,0
1992-11-13,5.8377,5.9037,5.4807,5.6594,5428296,0
1992-11-16,5.697,5.697,5.5561,5.5561,1467406,0
1992-11-17,5.5561,5.5841,5.3022,5.3022,1153612,0
1992-11-18,5.3022,5.3022,4.8415,5.0575,2284455,0
1992-11-19,5.161,5.3398,5.1234,5.3398,2065862,0
1992-11-20,5.4432,5.5185,5.3774,5.5185,1980339,0
1992-11-23,5.4807,5.5841,5.4432,5.4807,457401,0
1992-11-24,5.4807,5.5561,5.4432,5.5561,520267,0
1992-11-25,5.5185,5.6219,5.5185,5.6219,330181,0
1992-11-27,5.6219,5.7344,5.6219,5.6594,180940,0
1992-11-30,5.7629,5.9413,5.7344,5.8756,1094892,0
1992-12-01,5.9413,5.9413,5.697,5.8005,714506,0
1992-12-02,5.8377,5.8377,5.7344,5.8005,365603,0
1992-12-03,5.7629,5.8377,5.7344,5.7629,331669,0
1992-12-04,5.8377,5.8377,5.7344,5.7629,457401,0
1992-12-07,5.7344,5.8377,5.7344,5.8377,254551,0
1992-12-08,5.8377,5.9792,5.7629,5.9413,607278,0
1992-12-09,5.9037,5.9413,5.8005,5.8756,373260,0
1992-12-10,5.7629,5.8377,5.697,5.7629,475378,0
1992-12-11,5.697,5.8377,5.6594,5.7344,308482,0
1992-12-14,5.7629,5.8377,5.697,5.8377,301672,0
1992-12-15,5.8005,5.9792,5.8005,5.8756,613664,0
1992-12-16,5.9037,5.9413,5.8377,5.8756,432723,0
1992-12-17,5.8756,5.8756,5.8005,5.8756,356242,0
1992-12-18,5.8756,5.9037,5.8005,5.9037,705678,0
1992-12-21,5.8756,5.9413,5.8756,5.8756,653341,0
1992-12-22,5.8377,5.8756,5.7629,5.8377,627067,0
1992-12-23,5.8377,5.9037,5.7629,5.8756,486333,0
1992-12-24,5.8756,5.8756,5.8005,5.8005,115840,0
1992-12-28,5.7911,5.8287,5.7911,5.7911,138496,0
1992-12-29,5.7911,5.9037,5.7536,5.7911,440490,0
1992-12-30,5.7911,5.9037,5.7536,5.8287,280716,0
1992-12-31,5.7911,5.9694,5.7536,5.9037,302631,0
1993-01-04,5.9413,5.9413,5.7911,5.8287,351559,0
1993-01-05,5.7911,5.8287,5.7252,5.7252,663445,0
1993-01-06,5.7536,5.9037,5.7252,5.9037,836302,0
1993-01-07,5.9037,5.9037,5.7536,5.7536,547073,0
1993-01-08,5.6876,5.8287,5.6876,5.8287,427939,0
1993-01-11,5.8287,5.8287,5.5748,5.6125,388156,0
1993-01-12,5.6498,5.7252,5.6125,5.6876,247421,0
1993-01-13,5.7252,5.7911,5.6876,5.7911,314861,0
1993-01-14,5.8287,5.8663,5.7911,5.8287,597065,0
1993-01-15,5.8287,5.8287,5.7252,5.7252,478253,0
1993-01-18,5.7252,5.7252,5.6498,5.6498,353262,0
1993-01-19,5.6498,5.6498,5.5748,5.6125,429956,0
1993-01-20,5.6125,5.7536,5.5748,5.7252,315926,0
1993-01-21,5.7252,5.7252,5.6125,5.6876,445277,0
1993-01-22,5.6498,5.7911,5.6498,5.7911,543138,0
1993-01-25,5.7536,5.8287,5.7536,5.7911,588027,0
1993-01-26,5.7911,5.8663,5.7536,5.8287,627385,0
1993-01-27,5.8663,5.8663,5.7911,5.7911,503567,0
1993-01-28,5.7911,5.8663,5.7536,5.7536,401342,0
1993-01-29,5.7536,5.7536,5.6125,5.7252,1229561,0
1993-02-01,5.7252,6.0448,5.6876,5.9037,501653,0
1993-02-02,5.9037,6.0074,5.8287,5.9413,930867,0
1993-02-03,5.9413,6.0448,5.9413,6.0074,1194349,0
1993-02-04,6.0823,6.1203,5.9694,6.0448,1203817,0
1993-02-05,6.0074,6.0823,5.9694,6.0448,506437,0
1993-02-08,6.0074,6.0823,5.9694,6.0448,202533,0
1993-02-09,6.0074,6.0448,5.9694,6.0074,241148,0
1993-02-10,6.0074,6.1577,6.0074,6.1203,710038,0
1993-02-11,6.0823,6.1203,6.0074,6.0074,636106,0
1993-02-12,5.9694,6.0074,5.7536,5.7911,629196,0
1993-02-16,5.7536,5.7911,5.5748,5.6876,708865,0
1993-02-17,5.6125,5.6125,5.5467,5.5467,550904,0
1993-02-18,5.6876,5.6876,5.5091,5.5467,544097,0
1993-02-19,5.5467,5.5467,5.3304,5.3584,1057023,0
1993-02-22,5.2925,5.3584,5.0014,5.0766,1137653,0
1993-02-23,5.0388,5.3304,5.0388,5.2925,428787,0
1993-02-24,5.2552,5.396,5.2175,5.3584,429747,0
1993-02-25,5.3304,5.4338,5.2925,5.4338,312415,0
1993-02-26,5.4338,5.5748,5.396,5.5748,431127,0
1993-03-01,5.5467,5.7252,5.5467,5.7252,472083,0
1993-03-02,5.7252,5.7252,5.6498,5.6876,399534,0
1993-03-03,5.6498,5.7536,5.6498,5.7252,396560,0
1993-03-04,5.7252,5.7252,5.6125,5.6498,298693,0
1993-03-05,5.6498,5.7536,5.471,5.7536,689294,0
1993-03-08,5.8756,6.5807,5.7536,6.4678,4248626,0
1993-03-09,6.4678,7.0507,6.3457,7.0507,3241914,0
1993-03-10,7.286,7.6336,7.1638,7.408,3840365,0
1993-03-11,7.408,7.408,7.0507,7.0507,1362737,0
1993-03-12,6.9379,7.286,6.9379,7.286,1200948,0
1993-03-15,7.408,7.6336,7.286,7.521,1956404,0
1993-03-16,7.6336,7.9906,7.521,7.7558,2052461,0
1993-03-17,7.7558,7.7558,7.286,7.408,1863114,0
1993-03-18,7.286,7.6336,7.286,7.286,1996186,0
1993-03-19,7.408,7.521,7.286,7.408,439852,0
1993-03-22,7.408,7.521,7.1638,7.286,1494534,0
1993-03-23,7.1638,7.408,7.0507,7.286,849065,0
1993-03-24,6.9379,7.1638,6.9379,6.9379,1133077,0
1993-03-25,7.0507,7.1638,6.9379,7.0507,948312,0
1993-03-26,7.0507,7.1638,6.9379,7.1638,743654,0
1993-03-29,7.0507,7.1638,7.0507,7.0507,135306,0
1993-03-30,7.0507,7.286,7.0507,7.286,316352,0
1993-03-31,7.286,7.521,7.286,7.408,1488896,0
1993-04-01,7.408,7.521,7.0507,7.1638,577178,0
1993-04-02,7.1638,7.1638,6.9379,7.1638,762905,0
1993-04-05,6.9379,7.1638,6.9379,7.0507,438894,0
1993-04-06,7.0507,7.0507,6.6935,6.6935,745034,0
1993-04-07,6.6935,6.9379,6.5807,6.5807,637492,0
1993-04-08,6.5807,6.6935,6.4678,6.5807,409535,0
1993-04-12,6.3457,6.5807,6.3457,6.3457,494848,0
1993-04-13,6.3457,6.5807,6.1108,6.3457,1441350,0
1993-04-14,6.2233,6.3457,5.998,6.2233,1740041,0
1993-04-15,6.1108,6.2233,5.998,6.2233,905866,0
1993-04-16,6.1108,6.4678,6.1108,6.3457,781625,0
1993-04-19,6.4678,6.9379,6.3457,6.8155,1230413,0
1993-04-20,7.0507,7.521,6.9379,7.1638,2671439,0
1993-04-21,7.408,7.7558,7.286,7.7558,3584435,0
1993-04-22,7.7558,7.9906,7.521,7.6336,2096178,0
1993-04-23,7.7558,7.7558,7.521,7.6336,1241047,0
1993-04-26,7.6336,7.7558,7.408,7.6336,1023409,0
1993-04-27,7.6336,7.7558,7.521,7.7558,1553677,0
1993-04-28,7.7558,8.2258,7.6336,8.2258,2513582,0
1993-04-29,8.1035,8.2258,7.9906,8.2258,2217543,0
1993-04-30,8.348,8.8184,8.348,8.6962,3154688,0
1993-05-03,8.6962,8.8184,8.4609,8.6962,1828224,0
1993-05-04,8.6962,8.6962,8.2258,8.348,2434549,0
1993-05-05,8.348,8.6962,8.348,8.5738,2800998,0
1993-05-06,8.6962,9.513,8.5738,9.4024,6405011,0
1993-05-07,9.4024,9.513,9.1657,9.2881,4444563,0
1993-05-10,9.1657,9.513,9.1657,9.2881,1818547,0
1993-05-11,9.4024,9.871,9.4024,9.757,4146720,0
1993-05-12,9.871,10.228,9.757,10.106,5540200,0
1993-05-13,10.106,10.228,9.871,10.106,3207661,0
1993-05-14,9.984,9.984,9.513,9.636,2251588,0
1993-05-17,9.636,9.984,9.636,9.757,2283072,0
1993-05-18,9.871,10.106,9.636,9.871,2365724,0
1993-05-19,9.871,9.984,9.757,9.984,1800247,0
1993-05-20,9.871,10.228,9.871,10.228,2685800,0
1993-05-21,10.228,10.699,10.106,10.575,3321269,0
1993-05-24,10.575,10.81,10.341,10.341,2018313,0
1993-05-25,10.341,10.699,10.228,10.699,1923323,0
1993-05-26,10.699,10.81,10.575,10.81,1680683,0
1993-05-27,10.81,10.923,10.575,10.81,2482097,0
1993-05-28,10.699,11.169,10.575,11.046,1327317,0
1993-06-01,11.046,11.395,10.575,10.699,2688987,0
1993-06-02,10.699,11.281,10.699,11.281,2046289,0
1993-06-03,11.395,11.517,11.169,11.281,1970445,0
1993-06-04,11.281,11.281,10.923,11.046,789393,0
1993-06-07,11.169,11.281,10.699,10.699,833535,0
1993-06-08,10.341,11.046,10.341,11.046,1282320,0
1993-06-09,10.923,11.046,10.453,10.453,1295301,0
1993-06-10,10.341,10.341,9.757,10.106,1855881,0
1993-06-11,9.984,10.341,9.984,10.341,1134250,0
1993-06-14,10.228,10.341,9.984,9.984,561115,0
1993-06-15,10.106,10.228,9.984,10.106,1070000,0
1993-06-16,10.106,10.228,9.513,9.871,1900664,0
1993-06-17,9.984,10.228,9.871,10.228,1183715,0
1993-06-18,9.984,10.106,9.984,10.106,297204,0
1993-06-21,9.984,10.106,9.757,9.984,361667,0
1993-06-22,9.757,9.871,9.636,9.757,917144,0
1993-06-23,9.636,9.871,9.513,9.513,1337955,0
1993-06-24,9.513,9.757,9.513,9.757,893744,0
1993-06-25,9.636,9.757,9.4024,9.513,746097,0
1993-06-28,9.513,10.106,9.513,10.106,2016290,0
1993-06-29,10.106,10.341,9.984,10.341,2470821,0
1993-06-30,10.699,10.699,10.453,10.575,1430390,0
1993-07-01,10.575,11.395,10.453,11.395,5724544,0
1993-07-02,11.395,11.395,11.046,11.169,1437731,0
1993-07-06,11.169,11.281,10.81,11.169,878741,0
1993-07-07,11.046,11.169,10.575,10.81,982777,0
1993-07-08,10.81,11.046,10.575,10.923,972246,0
1993-07-09,10.81,11.046,10.453,10.81,800241,0
1993-07-12,10.923,11.169,10.81,11.046,1008728,0
1993-07-13,11.169,12.109,11.046,11.987,3805477,0
1993-07-14,12.221,12.455,11.987,12.109,3314672,0
1993-07-15,12.221,12.221,11.865,11.987,1864176,0
1993-07-16,11.865,11.987,11.637,11.751,800347,0
1993-07-19,11.751,11.987,11.395,11.987,1436135,0
1993-07-20,11.865,12.221,11.637,11.751,1357104,0
1993-07-21,11.517,11.637,11.281,11.517,1379123,0
1993-07-22,11.517,11.637,11.281,11.281,1635266,0
1993-07-23,11.517,11.637,11.395,11.517,1585587,0
1993-07-26,11.517,11.865,11.517,11.751,1429114,0
1993-07-27,11.751,11.865,11.637,11.751,1301465,0
1993-07-28,11.751,11.751,11.046,11.169,1354120,0
1993-07-29,11.046,11.046,10.699,10.923,1679941,0
1993-07-30,10.923,11.046,10.699,10.699,654617,0
1993-08-02,10.699,10.923,10.453,10.453,618662,0
1993-08-03,10.453,10.575,9.984,10.228,1544636,0
1993-08-04,10.453,11.169,10.453,11.169,1159140,0
1993-08-05,11.637,11.751,11.169,11.395,1648671,0
1993-08-06,11.395,11.517,11.046,11.169,744502,0
1993-08-09,11.281,11.395,10.81,10.81,583239,0
1993-08-10,10.81,10.81,10.575,10.81,813003,0
1993-08-11,10.453,10.575,9.636,10.106,3253297,0
1993-08-12,10.575,10.699,10.228,10.228,1622286,0
1993-08-13,10.228,10.341,9.984,10.228,952566,0
1993-08-16,10.228,10.228,9.984,9.984,815025,0
1993-08-17,10.341,11.046,10.341,10.575,1585273,0
1993-08-18,11.169,11.865,11.046,11.751,4290427,0
1993-08-19,11.865,12.455,11.751,12.335,5203848,0
1993-08-20,12.221,12.335,11.865,12.109,2006291,0
1993-08-23,12.109,12.221,11.637,11.987,1741745,0
1993-08-24,11.865,12.109,11.865,11.987,1485070,0
1993-08-25,11.987,12.221,11.987,12.221,1608033,0
1993-08-26,12.221,12.455,12.109,12.455,2272435,0
1993-08-27,12.455,12.579,11.751,11.987,988416,0
1993-08-30,12.221,12.221,11.751,11.751,592815,0
1993-08-31,11.865,12.109,11.517,11.865,1563890,0
1993-09-01,11.865,12.335,11.865,12.221,1352631,0
1993-09-02,12.579,13.049,12.579,12.691,2572940,0
1993-09-03,12.805,12.926,12.691,12.926,664614,0
1993-09-07,12.805,12.805,12.221,12.335,1431668,0
1993-09-08,11.517,11.865,11.169,11.517,2763028,0
1993-09-09,11.395,11.751,11.281,11.517,1128292,0
1993-09-10,11.637,11.865,11.637,11.865,861196,0
1993-09-13,11.751,11.751,11.395,11.637,1000328,0
1993-09-14,11.637,11.751,11.395,11.637,807579,0
1993-09-15,11.517,11.637,11.281,11.395,780667,0
1993-09-16,11.395,11.395,11.169,11.281,431026,0
1993-09-17,11.281,11.395,11.169,11.281,438149,0
1993-09-20,11.395,11.751,11.395,11.637,753437,0
1993-09-21,11.637,11.751,11.395,11.517,541010,0
1993-09-22,11.517,12.335,11.517,12.221,1142549,0
1993-09-23,12.335,12.691,12.335,12.455,1624522,0
1993-09-24,12.579,12.805,12.335,12.579,708973,0
1993-09-27,12.805,12.805,12.221,12.221,755563,0
1993-09-28,12.221,12.335,11.987,12.221,557711,0
1993-09-29,12.221,12.335,12.109,12.109,380284,0
1993-09-30,12.221,12.221,11.987,12.109,371027,0
1993-10-01,12.109,12.221,11.637,11.865,1038622,0
1993-10-04,11.987,12.221,11.987,12.221,461549,0
1993-10-05,12.455,12.691,12.455,12.579,1692388,0
1993-10-06,12.579,13.049,12.455,12.926,1559313,0
1993-10-07,13.049,13.52,12.926,13.397,1733660,0
1993-10-08,13.397,13.52,13.049,13.161,966393,0
1993-10-11,12.926,13.273,12.926,12.926,357943,0
1993-10-12,13.049,13.273,12.926,13.273,559947,0
1993-10-13,13.161,13.273,12.579,12.805,1206054,0
1993-10-14,12.926,13.161,12.926,13.049,815345,0
1993-10-15,13.161,13.273,12.926,13.049,840663,0
1993-10-18,13.161,13.161,12.691,12.805,527289,0
1993-10-19,12.805,13.743,12.805,13.161,2266582,0
1993-10-20,13.273,13.397,12.805,13.161,1068194,0
1993-10-21,13.273,13.52,13.161,13.273,971287,0
1993-10-22,13.273,13.273,13.049,13.161,522500,0
1993-10-25,13.049,13.273,13.049,13.161,359009,0
1993-10-26,13.161,13.273,12.579,12.691,1990866,0
1993-10-27,12.805,13.161,12.691,13.161,790878,0
1993-10-28,13.049,13.049,12.805,12.805,457191,0
1993-10-29,12.926,13.397,12.805,13.273,1649840,0
1993-11-01,13.273,13.273,13.161,13.161,496544,0
1993-11-02,13.161,13.52,13.049,13.52,1095743,0
1993-11-03,13.631,13.867,13.52,13.52,1274132,0
1993-11-04,13.867,13.867,13.273,13.631,1046389,0
1993-11-05,13.273,13.631,13.161,13.52,754500,0
1993-11-08,13.631,14.214,13.631,14.101,970225,0
1993-11-09,14.101,14.214,13.989,14.101,1039151,0
1993-11-10,14.101,14.46,14.101,14.101,801837,0
1993-11-11,14.214,14.571,14.214,14.571,1020539,0
1993-11-12,14.571,15.511,14.46,15.511,2096390,0
1993-11-15,15.399,15.399,14.93,14.93,1082871,0
1993-11-16,15.043,15.154,14.93,14.93,975541,0
1993-11-17,15.399,15.982,15.154,15.399,2563579,0
1993-11-18,15.399,15.399,15.154,15.276,1212116,0
1993-11-19,15.276,15.276,14.683,14.683,1154889,0
1993-11-22,14.571,14.571,13.989,14.571,1364121,0
1993-11-23,14.571,14.807,14.338,14.46,747052,0
1993-11-24,15.276,15.626,14.93,15.511,1964913,0
1993-11-26,15.511,15.626,15.399,15.511,241041,0
1993-11-29,15.399,15.511,14.93,15.154,558670,0
1993-11-30,15.154,15.276,14.93,15.276,1410072,0
1993-12-01,15.399,15.626,15.154,15.626,765456,0
1993-12-02,15.511,15.982,15.511,15.868,815025,0
1993-12-03,15.868,15.868,15.626,15.745,384214,0
1993-12-06,15.868,15.868,15.399,15.399,440490,0
1993-12-07,15.745,16.339,15.745,16.218,1642393,0
1993-12-08,16.339,16.687,16.094,16.563,1033413,0
1993-12-09,16.563,17.279,16.451,16.922,1636542,0
1993-12-10,17.034,17.034,16.563,16.563,1090955,0
1993-12-13,16.81,17.279,16.451,17.279,861938,0
1993-12-14,17.157,17.506,17.034,17.392,838853,0
1993-12-15,17.506,17.975,17.392,17.506,1088190,0
1993-12-16,17.392,17.506,15.982,16.451,1777803,0
1993-12-17,16.687,16.81,16.451,16.563,805663,0
1993-12-20,16.563,17.034,16.563,16.81,499526,0
1993-12-21,16.922,16.922,16.339,16.687,639829,0
1993-12-22,16.687,17.392,16.339,16.81,842150,0
1993-12-23,16.922,17.392,16.81,17.279,515056,0
1993-12-27,16.81,16.922,16.339,16.339,883104,0
1993-12-28,16.451,16.81,16.339,16.81,739289,0
1993-12-29,16.81,16.922,16.563,16.563,477189,0
1993-12-30,16.339,16.687,16.094,16.687,658232,0
1993-12-31,16.687,17.628,16.339,16.687,351347,0
1994-01-03,16.563,16.687,16.451,16.451,389751,0
1994-01-04,16.451,16.81,16.339,16.563,512822,0
1994-01-05,16.563,16.687,16.451,16.451,396130,0
1994-01-06,16.451,16.563,15.745,15.868,1112234,0
1994-01-07,15.868,16.687,15.626,16.451,989477,0
1994-01-10,16.451,16.81,16.218,16.687,747692,0
1994-01-11,16.687,16.81,16.563,16.687,779924,0
1994-01-12,16.81,17.034,16.451,16.563,1431883,0
1994-01-13,16.563,17.157,16.563,17.157,1836204,0
1994-01-14,17.157,17.392,16.81,17.034,999797,0
1994-01-17,17.034,17.506,16.922,17.506,1492620,0
1994-01-18,17.506,18.333,17.392,18.098,2337748,0
1994-01-19,17.861,17.975,17.628,17.748,834069,0
1994-01-20,17.748,17.975,17.628,17.748,608240,0
1994-01-21,17.861,18.098,17.748,17.975,725674,0
1994-01-24,17.861,18.333,17.628,17.861,574732,0
1994-01-25,17.861,17.861,17.157,17.506,1044046,0
1994-01-26,17.506,17.628,17.157,17.506,329437,0
1994-01-27,17.279,17.748,17.157,17.506,1523041,0
1994-01-28,17.861,18.218,17.628,18.218,2014905,0
1994-01-31,18.218,19.158,18.218,19.037,2477842,0
1994-02-01,19.037,19.976,18.688,19.853,2963007,0
1994-02-02,20.213,20.447,19.976,20.213,2783874,0
1994-02-03,19.976,20.326,19.853,20.213,1837584,0
1994-02-04,19.976,19.976,18.218,18.567,1735252,0
1994-02-07,18.8,19.743,18.8,19.743,1281363,0
1994-02-08,19.976,20.098,19.853,19.976,1040110,0
1994-02-09,19.853,19.976,19.385,19.743,1090637,0
1994-02-10,19.631,19.631,19.158,19.507,985435,0
1994-02-11,19.385,19.631,19.158,19.507,616321,0
1994-02-14,19.743,20.098,19.507,20.098,565157,0
1994-02-15,20.098,20.098,19.743,19.743,789925,0
1994-02-16,19.853,20.098,19.743,20.098,405704,0
1994-02-17,20.098,20.213,19.631,19.853,455169,0
1994-02-18,19.631,19.743,18.8,19.037,789925,0
1994-02-22,18.8,19.158,18.688,18.8,546967,0
1994-02-23,18.916,19.385,18.916,19.158,540691,0
1994-02-24,18.8,18.8,18.218,18.688,763754,0
1994-02-25,18.567,18.916,18.567,18.688,623448,0
1994-02-28,18.688,18.8,18.333,18.333,654404,0
1994-03-01,18.444,18.567,18.098,18.098,680676,0
1994-03-02,17.392,17.975,17.279,17.975,1334657,0
1994-03-03,17.975,18.444,17.861,18.333,716951,0
1994-03-04,18.218,18.333,17.975,18.098,510908,0
1994-03-07,18.218,18.8,18.218,18.8,594728,0
1994-03-08,18.8,19.158,18.688,19.037,521119,0
1994-03-09,19.037,19.853,19.037,19.507,865874,0
1994-03-10,19.631,19.631,19.158,19.271,315182,0
1994-03-11,19.037,19.271,18.8,18.916,359328,0
1994-03-14,19.271,19.507,19.037,19.385,374327,0
1994-03-15,19.631,20.098,19.385,19.743,498460,0
1994-03-16,19.631,19.743,19.385,19.507,353156,0
1994-03-17,19.743,20.098,19.631,19.631,466763,0
1994-03-18,19.631,20.213,19.271,20.213,626109,0
1994-03-21,20.213,21.04,20.098,20.797,1084678,0
1994-03-22,20.797,20.797,20.447,20.569,644299,0
1994-03-23,20.681,20.917,20.569,20.681,703549,0
1994-03-24,20.681,20.797,19.631,19.853,699824,0
1994-03-25,19.743,20.098,19.631,19.853,436766,0
1994-03-28,20.098,20.098,18.916,19.158,350498,0
1994-03-29,19.158,19.158,17.861,17.861,975013,0
1994-03-30,17.861,18.098,17.157,17.279,2155534,0
1994-03-31,17.506,17.748,15.982,17.392,1528363,0
1994-04-04,16.451,17.392,16.339,17.157,811412,0
1994-04-05,18.333,18.8,17.861,18.688,1028090,0
1994-04-06,18.688,18.8,18.218,18.567,632173,0
1994-04-07,18.688,18.916,18.567,18.916,645787,0
1994-04-08,18.8,19.037,18.688,19.037,331987,0
1994-04-11,19.037,19.385,18.8,19.037,444211,0
1994-04-12,19.158,19.271,18.688,18.688,426872,0
1994-04-13,18.916,19.385,17.975,18.098,516972,0
1994-04-14,18.098,18.916,17.975,18.916,461124,0
1994-04-15,18.688,18.916,18.688,18.688,356453,0
1994-04-18,18.688,18.8,18.567,18.567,411770,0
1994-04-19,18.567,18.688,17.279,17.628,1138397,0
1994-04-20,17.157,17.279,15.868,16.094,1908641,0
1994-04-21,16.339,17.748,16.339,17.748,1367844,0
1994-04-22,17.975,18.333,17.628,17.748,798645,0
1994-04-25,17.392,18.098,16.922,17.975,762905,0
1994-04-26,17.975,18.098,17.748,17.975,399217,0
1994-04-28,17.861,17.975,17.506,17.748,593453,0
1994-04-29,17.506,17.748,17.392,17.392,337734,0
1994-05-02,17.279,17.748,17.279,17.748,608452,0
1994-05-03,17.628,18.688,17.628,18.688,1031494,0
1994-05-04,18.688,18.688,18.218,18.218,430594,0
1994-05-05,18.218,18.8,18.098,18.8,649723,0
1994-05-06,18.444,18.688,18.333,18.688,619938,0
1994-05-09,18.444,18.444,18.218,18.218,519312,0
1994-05-10,18.218,18.333,17.506,17.861,376879,0
1994-05-11,17.975,18.098,17.157,17.157,471126,0
1994-05-12,17.392,18.333,17.392,18.098,577604,0
1994-05-13,17.861,18.098,17.748,17.861,333160,0
1994-05-16,17.748,18.567,17.748,18.333,460807,0
1994-05-17,18.333,18.8,18.218,18.688,1347844,0
1994-05-18,18.916,19.743,18.8,19.385,1087768,0
1994-05-19,19.507,19.507,18.916,19.158,777368,0
1994-05-20,19.037,19.158,18.8,19.158,405811,0
1994-05-23,19.037,19.158,18.567,18.567,596858,0
1994-05-24,18.8,19.158,18.8,18.916,700037,0
1994-05-25,18.916,19.507,18.567,19.507,810454,0
1994-05-26,19.507,19.507,19.271,19.507,328480,0
1994-05-27,19.271,19.385,19.037,19.037,428682,0
1994-05-31,18.916,19.271,18.916,19.271,464209,0
1994-06-01,19.271,19.507,19.158,19.507,628555,0
1994-06-02,19.507,19.507,18.567,18.567,796623,0
1994-06-03,18.333,18.567,18.218,18.444,826515,0
1994-06-06,18.567,18.916,18.567,18.688,439319,0
1994-06-07,18.688,18.688,18.333,18.444,371876,0
1994-06-08,18.444,18.444,17.506,17.748,679508,0
1994-06-09,17.628,17.861,17.279,17.279,497934,0
1994-06-10,17.506,18.218,17.392,17.975,508352,0
1994-06-13,17.748,18.218,17.748,18.098,406024,0
1994-06-14,18.218,18.444,18.218,18.333,362306,0
1994-06-15,18.567,19.271,18.567,19.037,1071275,0
1994-06-16,19.037,19.385,19.037,19.271,525692,0
1994-06-17,19.271,19.271,18.688,18.916,487187,0
1994-06-20,18.688,18.916,18.567,18.688,285609,0
1994-06-21,17.861,18.218,17.279,18.218,1670261,0
1994-06-22,18.333,18.333,17.279,17.392,740885,0
1994-06-23,17.392,17.506,16.563,16.563,1259557,0
1994-06-24,16.094,16.81,15.868,16.563,1461345,0
1994-06-27,16.339,16.922,16.218,16.81,584518,0
1994-06-28,16.81,17.157,16.687,17.034,569197,0
1994-06-29,16.922,16.922,16.339,16.451,1029902,0
1994-06-30,16.218,16.218,15.154,15.154,1939915,0
1994-07-01,15.276,15.626,14.93,15.399,1125420,0
1994-07-05,15.511,15.626,15.154,15.626,783857,0
1994-07-06,15.399,15.982,15.399,15.868,950118,0
1994-07-07,15.745,16.339,15.276,16.339,1945554,0
1994-07-08,16.094,16.922,15.868,16.687,757905,0
1994-07-11,16.451,16.563,15.626,16.094,588879,0
1994-07-12,16.218,16.563,15.868,16.563,881085,0
1994-07-13,16.563,16.563,16.094,16.451,859278,0
1994-07-14,16.451,16.687,16.339,16.563,468253,0
1994-07-15,16.687,16.687,16.094,16.339,766625,0
1994-07-18,16.451,16.451,16.218,16.339,631111,0
1994-07-19,16.563,16.687,15.868,15.982,838746,0
1994-07-20,16.094,16.339,15.511,15.982,1977255,0
1994-07-21,16.094,16.687,15.511,16.563,3360626,0
1994-07-22,16.81,17.748,16.81,17.279,3887063,0
1994-07-25,17.506,17.506,16.81,17.034,1081064,0
1994-07-26,17.034,17.279,16.81,17.157,859169,0
1994-07-27,17.157,17.748,17.034,17.628,1078510,0
1994-07-28,17.628,17.628,17.034,17.157,1195734,0
1994-07-29,17.157,17.861,17.034,17.628,1169990,0
1994-08-01,17.628,18.218,17.628,18.218,881933,0
1994-08-02,18.218,18.444,18.098,18.444,850770,0
1994-08-03,18.333,18.444,17.975,17.975,396345,0
1994-08-04,17.748,17.861,17.506,17.748,287420,0
1994-08-05,17.628,17.628,17.034,17.279,383577,0
1994-08-08,17.392,17.628,17.279,17.506,325714,0
1994-08-09,17.506,17.975,17.392,17.975,304971,0
1994-08-10,17.748,18.333,17.748,18.333,523034,0
1994-08-11,18.218,18.444,18.098,18.333,492076,0
1994-08-12,18.098,18.688,16.339,17.748,1998421,0
1994-08-15,17.392,17.861,16.563,17.861,1313491,0
1994-08-16,17.748,18.098,17.628,17.748,1100957,0
1994-08-17,17.975,18.218,17.748,17.975,654086,0
1994-08-18,18.098,18.333,17.975,18.333,405065,0
1994-08-19,18.218,18.444,18.218,18.218,244867,0
1994-08-22,18.444,19.158,18.333,18.688,686952,0
1994-08-23,18.916,19.385,18.8,18.916,640468,0
1994-08-24,19.037,19.385,18.916,19.037,508457,0
1994-08-25,18.916,19.853,18.916,19.743,970010,0
1994-08-26,19.976,20.098,19.743,19.743,1267643,0
1994-08-29,19.853,20.213,19.743,20.213,606962,0
1994-08-30,20.326,20.447,19.853,19.853,314544,0
1994-08-31,19.976,20.213,19.976,19.976,1202540,0
1994-09-01,19.976,20.447,19.507,20.213,553988,0
1994-09-02,20.447,20.569,20.213,20.326,651211,0
1994-09-06,20.326,20.569,19.385,19.507,707482,0
1994-09-07,21.152,21.152,20.098,20.326,1549422,0
1994-09-08,20.447,21.152,19.743,21.152,1182010,0
1994-09-09,20.681,21.855,20.447,21.855,1160418,0
1994-09-12,21.979,22.094,20.797,20.797,867146,0
1994-09-13,21.152,21.979,21.04,21.855,1022987,0
1994-09-14,21.51,21.737,21.386,21.622,1296045,0
1994-09-15,21.622,21.737,21.386,21.622,500696,0
1994-09-16,20.917,21.265,20.917,21.04,755352,0
1994-09-19,21.386,21.855,21.265,21.737,596642,0
1994-09-20,21.622,21.622,21.265,21.386,739397,0
1994-09-21,21.152,21.386,21.04,21.152,793540,0
1994-09-22,21.265,21.265,20.447,20.569,563456,0
1994-09-23,20.797,21.152,20.569,20.681,538775,0
1994-09-26,20.447,21.386,20.213,21.386,646316,0
1994-09-27,21.51,21.737,21.386,21.622,360814,0
1994-09-28,21.622,22.094,21.622,21.979,431339,0
1994-09-29,22.094,22.205,21.386,21.622,398472,0
1994-09-30,21.855,22.45,21.737,22.205,366134,0
1994-10-03,21.979,21.979,21.622,21.737,884913,0
1994-10-04,21.386,21.622,21.04,21.152,715459,0
1994-10-05,21.04,21.04,20.326,20.447,1022772,0
1994-10-06,20.681,20.797,20.447,20.797,865874,0
1994-10-07,20.797,22.205,20.797,22.094,941608,0
1994-10-10,22.205,22.563,22.205,22.327,628555,0
1994-10-11,22.327,22.45,22.205,22.327,637702,0
1994-10-12,22.796,22.796,22.205,22.563,965542,0
1994-10-13,22.919,23.033,22.563,22.796,1033835,0
1994-10-14,22.796,22.919,22.563,22.675,591648,0
1994-10-17,22.563,22.563,22.327,22.45,424211,0
1994-10-18,22.563,22.563,21.979,22.094,349647,0
1994-10-19,21.979,22.327,21.51,21.979,670467,0
1994-10-20,22.205,22.675,21.386,21.51,943525,0
1994-10-21,21.152,21.737,21.152,21.51,623768,0
1994-10-24,21.51,21.51,20.917,20.917,548774,0
1994-10-25,20.917,21.979,20.917,21.855,279122,0
1994-10-26,21.979,22.675,21.979,22.563,932356,0
1994-10-27,23.267,23.861,23.033,23.145,798219,0
1994-10-28,23.145,23.388,23.033,23.388,436235,0
1994-10-31,23.267,23.267,22.796,22.919,363049,0
1994-11-01,22.919,22.919,22.094,22.205,615579,0
1994-11-02,22.205,22.205,21.855,21.855,321352,0
1994-11-03,21.979,21.979,21.152,21.622,537394,0
1994-11-04,21.737,22.45,21.737,21.979,320181,0
1994-11-07,21.855,21.979,21.386,21.51,506336,0
1994-11-08,21.386,21.737,21.386,21.737,265827,0
1994-11-09,22.094,22.205,21.622,21.979,427192,0
1994-11-10,22.205,22.327,22.094,22.094,185726,0
1994-11-11,21.855,22.094,21.622,21.855,155943,0
1994-11-14,21.737,21.979,21.51,21.737,236574,0
1994-11-15,21.855,22.327,21.855,22.327,429852,0
1994-11-16,22.205,22.205,21.737,21.855,317416,0
1994-11-17,21.855,21.855,21.265,21.51,449637,0
1994-11-18,21.622,21.622,21.04,21.04,468040,0
1994-11-21,21.265,21.265,20.917,20.917,376348,0
1994-11-22,20.797,21.04,20.326,20.447,443891,0
1994-11-23,19.976,20.326,19.385,20.326,627277,0
1994-11-25,20.213,20.569,20.213,20.447,94033,0
1994-11-28,20.681,20.797,20.447,20.681,360814,0
1994-11-29,20.681,21.04,20.681,20.917,293480,0
1994-11-30,21.04,21.152,21.04,21.04,381982,0
1994-12-01,21.152,21.265,20.917,21.152,578667,0
1994-12-02,21.04,21.04,19.631,20.326,935436,0
1994-12-05,20.447,20.569,19.507,19.743,277417,0
1994-12-06,19.976,20.569,19.631,20.569,611642,0
1994-12-07,20.447,20.569,19.385,19.385,751519,0
1994-12-08,19.385,19.385,17.157,17.392,2683352,0
1994-12-09,17.628,18.098,17.628,17.975,2598149,0
1994-12-12,17.975,19.507,17.975,19.385,1430709,0
1994-12-13,19.507,19.743,19.507,19.631,1235624,0
1994-12-14,20.098,20.569,19.631,20.447,1608989,0
1994-12-15,20.681,21.152,20.213,20.681,1580484,0
1994-12-16,20.569,20.797,20.447,20.681,721952,0
1994-12-19,21.386,21.386,21.04,21.152,770033,0
1994-12-20,21.152,21.265,20.569,20.681,624834,0
1994-12-21,20.797,21.152,20.797,20.917,471018,0
1994-12-22,20.917,21.265,20.681,20.681,478567,0
1994-12-23,20.797,20.917,20.681,20.797,139989,0
1994-12-27,20.917,21.855,20.569,21.622,560052,0
1994-12-28,21.737,21.855,21.386,21.737,465486,0
1994-12-29,21.737,21.855,21.622,21.737,237953,0
1994-12-30,21.855,21.855,21.265,21.265,498460,0
1995-01-03,21.265,21.265,20.917,21.152,425809,0
1995-01-04,21.386,21.737,20.326,20.569,887678,0
1995-01-05,20.681,20.917,20.326,20.569,622173,0
1995-01-06,20.797,21.04,20.681,20.797,491122,0
1995-01-09,21.04,21.152,20.917,21.04,194555,0
1995-01-10,21.152,23.033,21.04,22.094,1679941,0
1995-01-11,22.327,22.45,21.979,22.094,483672,0
1995-01-12,22.094,22.094,21.265,21.622,277634,0
1995-01-13,21.979,22.563,21.737,22.205,620152,0
1995-01-16,21.855,22.563,21.855,22.327,710142,0
1995-01-17,22.327,22.563,21.855,21.979,700250,0
1995-01-18,21.979,22.094,21.265,21.386,744183,0
1995-01-19,20.917,21.152,20.797,20.917,828004,0
1995-01-20,21.04,21.265,20.797,20.797,824176,0
1995-01-23,20.797,21.04,20.681,21.04,466443,0
1995-01-24,20.797,21.265,20.797,21.04,448787,0
1995-01-25,21.265,21.265,21.04,21.04,290717,0
1995-01-26,21.386,21.737,21.265,21.51,371771,0
1995-01-27,21.622,21.622,21.04,21.04,363263,0
1995-01-30,21.152,22.094,21.152,21.855,665786,0
1995-01-31,21.737,22.327,21.265,21.51,1122761,0
1995-02-01,21.386,22.675,21.386,22.327,1491875,0
1995-02-02,22.327,23.502,22.327,23.388,1015006,0
1995-02-03,23.388,24.207,23.267,23.861,1190840,0
1995-02-06,23.737,24.084,23.737,23.737,565051,0
1995-02-07,23.616,23.737,22.919,22.919,534736,0
1995-02-08,23.267,23.502,23.145,23.267,573667,0
1995-02-09,23.267,23.267,23.033,23.145,262531,0
1995-02-10,23.267,23.267,22.919,23.033,661213,0
1995-02-13,23.145,23.861,22.563,22.563,654831,0
1995-02-14,22.919,22.919,22.205,22.205,887253,0
1995-02-15,22.45,22.675,21.979,21.979,799921,0
1995-02-16,21.979,22.45,21.855,22.327,1022559,0
1995-02-17,22.563,22.563,22.094,22.205,717269,0
1995-02-21,22.094,22.205,21.737,22.094,578026,0
1995-02-22,22.094,22.205,21.737,22.094,588453,0
1995-02-23,22.327,22.45,21.386,21.737,1158927,0
1995-02-24,21.855,22.094,21.51,21.51,414640,0
1995-02-27,21.737,21.979,21.622,21.855,339541,0
1995-02-28,21.737,22.327,21.737,22.094,218171,0
1995-03-01,22.327,22.675,22.205,22.675,813114,0
1995-03-02,22.675,22.675,22.205,22.45,294760,0
1995-03-03,22.563,22.675,22.45,22.563,433680,0
1995-03-06,22.327,22.327,21.979,22.094,573559,0
1995-03-07,21.979,21.979,21.622,21.622,451447,0
1995-03-08,21.737,21.855,21.51,21.737,1079683,0
1995-03-09,21.622,22.094,21.622,21.737,355816,0
1995-03-10,21.979,22.094,21.51,21.51,832575,0
1995-03-13,21.622,22.094,21.622,22.094,472614,0
1995-03-14,22.094,22.563,21.979,22.205,495801,0
1995-03-15,22.327,22.327,21.979,22.327,249765,0
1995-03-16,22.094,23.388,22.094,23.145,947993,0
1995-03-17,23.145,23.388,22.796,22.919,871506,0
1995-03-20,23.145,23.737,22.919,23.616,613664,0
1995-03-21,23.502,23.616,23.145,23.145,290292,0
1995-03-22,23.267,23.388,23.145,23.267,502505,0
1995-03-23,23.145,23.267,22.796,22.796,288375,0
1995-03-24,23.033,23.267,22.563,22.675,373049,0
1995-03-27,22.919,23.267,22.919,23.145,703121,0
1995-03-28,23.267,24.33,23.267,24.33,1031494,0
1995-03-29,24.677,25.494,24.677,24.915,1217540,0
1995-03-30,25.026,25.026,24.33,24.33,554944,0
1995-03-31,24.33,24.33,23.861,24.084,504312,0
1995-04-03,24.207,24.443,23.861,24.443,449532,0
1995-04-04,24.33,25.494,24.33,25.494,714823,0
1995-04-05,25.383,25.383,24.677,24.915,711100,0
1995-04-06,24.915,25.026,23.737,23.861,947568,0
1995-04-07,24.084,24.207,23.616,23.616,798539,0
1995-04-10,23.616,23.616,23.033,23.033,737375,0
1995-04-11,23.033,23.388,23.033,23.267,613346,0
1995-04-12,23.145,23.861,23.145,23.737,821834,0
1995-04-13,23.737,24.443,23.737,24.443,489845,0
1995-04-17,24.207,24.33,23.737,23.737,574732,0
1995-04-18,23.737,23.737,23.033,23.145,932463,0
1995-04-19,22.563,22.563,18.688,20.569,9634372,0
1995-04-20,19.158,19.853,18.688,19.631,6997823,0
1995-04-21,19.631,20.681,19.507,20.326,3913766,0
1995-04-24,20.098,20.569,20.098,20.326,1949702,0
1995-04-25,20.213,20.326,18.916,19.271,2613254,0
1995-04-26,19.385,19.853,19.271,19.631,1582929,0
1995-04-27,19.507,19.631,18.567,18.8,3736014,0
1995-04-28,18.688,18.8,17.748,18.333,2793662,0
1995-05-01,18.444,19.037,17.975,18.8,1881197,0
1995-05-02,18.8,19.158,18.567,19.037,1764081,0
1995-05-03,19.271,19.385,18.567,18.567,1549526,0
1995-05-04,18.444,18.567,16.81,17.157,3450406,0
1995-05-05,17.506,17.861,17.279,17.628,2115216,0
1995-05-08,17.748,18.688,17.628,18.333,2776431,0
1995-05-09,18.567,19.385,18.444,19.037,3381474,0
1995-05-10,19.743,20.326,19.507,20.213,3686765,0
1995-05-11,20.213,20.797,20.098,20.213,1966299,0
1995-05-12,19.976,19.976,19.385,19.743,2156701,0
1995-05-15,19.631,20.098,19.631,19.631,1078617,0
1995-05-16,19.743,19.976,19.631,19.631,718012,0
1995-05-17,19.631,20.098,19.507,19.853,913102,0
1995-05-18,19.853,19.976,19.631,19.631,736631,0
1995-05-19,19.631,19.631,19.158,19.507,993735,0
1995-05-22,19.631,19.743,19.037,19.158,713864,0
1995-05-23,19.385,20.213,19.271,20.213,1367738,0
1995-05-24,20.681,20.797,19.976,20.213,1372418,0
1995-05-25,20.213,20.213,19.631,19.976,516440,0
1995-05-26,19.853,19.976,19.563,19.631,513991,0
1995-05-30,19.853,19.976,19.631,19.631,673978,0
1995-05-31,19.743,19.853,19.631,19.853,1396777,0
1995-06-01,20.098,20.213,19.853,20.098,1231686,0
1995-06-02,20.098,20.917,19.976,20.569,1792058,0
1995-06-05,20.447,21.386,20.326,21.152,1268174,0
1995-06-06,21.152,21.737,21.152,21.265,1039687,0
1995-06-07,22.327,22.45,21.855,21.979,2067882,0
1995-06-08,22.205,22.205,21.737,21.855,916930,0
1995-06-09,22.094,22.094,21.51,21.51,458786,0
1995-06-12,21.622,21.622,21.386,21.386,676531,0
1995-06-13,21.51,21.622,21.386,21.51,765668,0
1995-06-14,18.333,18.916,18.098,18.444,12754063,0
1995-06-15,18.688,18.916,18.444,18.8,3754736,0
1995-06-16,18.8,19.037,18.688,18.688,1250409,0
1995-06-19,18.8,18.8,18.688,18.8,1229134,0
1995-06-20,18.8,18.8,18.444,18.8,1867797,0
1995-06-21,18.8,18.8,18.333,18.688,1465388,0
1995-06-22,18.688,18.8,18.444,18.688,3587305,0
1995-06-23,18.567,18.8,18.098,18.218,2936517,0
1995-06-26,18.333,18.444,17.628,17.748,3199790,0
1995-06-27,17.975,17.975,16.339,16.81,6832307,0
1995-06-28,16.563,16.687,16.339,16.451,3601987,0
1995-06-29,16.451,16.687,15.982,16.339,3543587,0
1995-06-30,16.339,16.687,16.218,16.687,2244673,0
1995-07-03,16.687,17.034,16.563,16.865,794180,0
1995-07-05,16.922,17.157,16.563,16.563,1714086,0
1995-07-06,16.687,16.687,16.339,16.563,1635689,0
1995-07-07,16.563,16.687,16.218,16.451,2140642,0
1995-07-10,16.687,16.81,16.339,16.451,1563784,0
1995-07-11,16.451,17.034,16.339,16.687,2390403,0
1995-07-12,16.922,17.279,16.563,17.157,3028425,0
1995-07-13,17.279,17.628,17.279,17.506,2024268,0
1995-07-14,17.392,17.975,17.279,17.861,1363804,0
1995-07-17,18.218,18.333,17.975,17.975,1994592,0
1995-07-18,18.098,18.098,17.392,17.975,1358910,0
1995-07-19,17.975,17.975,17.392,17.628,1537082,0
1995-07-20,18.218,18.218,17.748,18.218,1454963,0
1995-07-21,17.861,18.098,17.628,17.861,725887,0
1995-07-24,17.861,18.218,17.748,17.975,1518467,0
1995-07-25,18.098,18.333,18.098,18.218,2069050,0
1995-07-26,18.333,18.8,18.333,18.567,3420304,0
1995-07-27,18.916,19.158,18.567,18.567,3096184,0
1995-07-28,19.037,19.271,18.916,18.916,2932904,0
1995-07-31,19.743,19.976,18.218,18.333,2951199,0
1995-08-01,18.444,18.8,18.333,18.688,1291577,0
1995-08-02,18.8,18.916,18.567,18.688,1166695,0
1995-08-03,17.861,17.975,17.279,17.58,4782507,0
1995-08-04,17.279,17.392,16.81,16.922,3518801,0
1995-08-07,16.922,17.279,16.922,17.157,1368587,0
1995-08-08,17.628,17.628,17.392,17.506,811302,0
1995-08-09,17.628,17.748,17.157,17.157,855977,0
1995-08-10,17.157,17.628,17.034,17.392,2319774,0
1995-08-11,17.392,17.506,17.279,17.506,781625,0
1995-08-14,17.506,17.748,17.279,17.628,767052,0
1995-08-15,17.748,18.333,17.392,17.506,799494,0
1995-08-16,17.628,17.748,17.506,17.628,527928,0
1995-08-17,17.861,18.098,17.628,18.098,705146,0
1995-08-18,18.098,18.333,17.861,17.861,767797,0
1995-08-21,17.861,18.098,17.506,17.506,868212,0
1995-08-22,17.392,17.628,17.279,17.392,996284,0
1995-08-23,17.392,17.392,17.034,17.157,877467,0
1995-08-24,17.279,17.392,17.034,17.392,827473,0
1995-08-25,17.279,17.392,17.157,17.279,454104,0
1995-08-28,17.279,17.279,17.034,17.157,408898,0
1995-08-29,17.157,17.279,17.034,17.034,793857,0
1995-08-30,17.279,17.392,16.922,17.157,893423,0
1995-08-31,17.157,17.279,17.034,17.157,1151480,0
1995-09-01,17.034,17.157,17.034,17.157,227637,0
1995-09-05,17.157,17.748,17.034,17.506,1112550,0
1995-09-06,17.628,18.218,17.628,18.218,1998953,0
1995-09-07,18.218,18.333,18.098,18.218,1302958,0
1995-09-08,18.444,19.271,18.218,19.158,2246376,0
1995-09-11,19.385,19.631,18.688,18.8,1840565,0
1995-09-12,18.8,18.916,18.567,18.567,637170,0
1995-09-13,18.688,19.158,18.567,18.916,906185,0
1995-09-14,18.916,19.037,18.8,18.916,795027,0
1995-09-15,18.8,18.916,18.444,18.688,744609,0
1995-09-18,18.688,18.688,18.444,18.688,486230,0
1995-09-19,18.567,19.037,18.444,19.037,658446,0
1995-09-20,19.037,19.385,18.916,18.916,1273810,0
1995-09-21,18.916,19.037,18.688,18.916,438680,0
1995-09-22,18.8,18.8,18.444,18.688,430914,0
1995-09-25,18.688,18.8,18.444,18.567,249974,0
1995-09-26,18.567,18.916,18.567,18.567,762157,0
1995-09-27,18.8,19.037,18.444,18.567,1343271,0
1995-09-28,18.567,18.916,18.567,18.8,621429,0
1995-09-29,18.8,19.385,18.8,18.916,1971932,0
1995-10-02,18.916,19.158,18.688,18.688,1074045,0
1995-10-03,18.688,18.8,18.444,18.688,556114,0
1995-10-04,18.567,18.688,18.444,18.567,477929,0
1995-10-05,18.567,18.688,18.333,18.444,354435,0
1995-10-06,18.444,18.567,18.333,18.567,239125,0
1995-10-09,18.333,18.333,17.975,18.218,428893,0
1995-10-10,18.218,18.218,17.748,17.748,818748,0
1995-10-11,18.098,18.098,17.506,17.506,848748,0
1995-10-12,17.628,18.218,17.628,18.098,546860,0
1995-10-13,18.333,18.8,18.333,18.8,804283,0
1995-10-16,18.688,19.037,18.688,18.688,622066,0
1995-10-17,19.158,19.158,18.916,19.158,664509,0
1995-10-18,19.271,19.507,19.037,19.037,774179,0
1995-10-19,19.037,19.271,18.916,19.271,400279,0
1995-10-20,19.158,19.271,18.916,18.916,573026,0
1995-10-23,18.916,19.385,18.916,19.158,713546,0
1995-10-24,19.037,20.447,19.037,20.326,2270628,0
1995-10-25,20.569,20.797,20.326,20.447,2128298,0
1995-10-26,20.098,20.213,19.853,20.098,1059043,0
1995-10-27,19.853,20.569,19.853,20.213,647383,0
1995-10-30,20.326,20.569,19.976,20.098,538352,0
1995-10-31,19.507,19.976,19.507,19.853,639404,0
1995-11-01,19.507,21.386,19.507,21.386,2338920,0
1995-11-02,21.386,21.622,21.04,21.386,1809505,0
1995-11-03,21.386,22.327,21.04,22.205,1542829,0
1995-11-06,22.094,22.205,21.622,21.622,667700,0
1995-11-07,21.152,21.386,20.447,21.04,1312955,0
1995-11-08,21.04,21.737,20.681,21.737,873423,0
1995-11-09,21.855,21.855,21.386,21.622,710993,0
1995-11-10,21.51,21.737,21.265,21.386,581326,0
1995-11-13,21.386,21.51,21.265,21.386,549520,0
1995-11-14,21.265,21.265,20.797,20.917,344752,0
1995-11-15,20.797,21.152,20.681,20.917,776202,0
1995-11-16,20.917,21.622,20.917,21.622,826515,0
1995-11-17,21.622,21.855,21.386,21.737,821940,0
1995-11-20,21.855,21.979,21.622,21.622,1105210,0
1995-11-21,21.51,21.979,21.51,21.855,723971,0
1995-11-22,22.919,23.145,22.675,22.919,2946625,0
1995-11-24,22.796,23.033,22.796,23.033,512291,0
1995-11-27,22.796,23.145,22.675,23.145,1242536,0
1995-11-28,23.033,23.267,22.675,23.267,1063832,0
1995-11-29,24.207,24.677,23.737,24.084,3094057,0
1995-11-30,23.972,26.322,23.861,26.322,9401310,0
1995-12-01,26.21,26.21,25.026,25.618,4082257,0
1995-12-04,25.27,25.853,25.146,25.494,973519,0
1995-12-05,25.27,25.494,25.146,25.494,1404011,0
1995-12-06,25.383,25.383,25.026,25.146,833322,0
1995-12-07,25.026,25.27,24.915,25.27,731951,0
1995-12-08,24.677,25.146,24.677,25.146,654297,0
1995-12-11,24.915,25.27,24.799,24.915,592284,0
1995-12-12,24.915,25.494,24.915,25.494,575052,0
1995-12-13,25.494,25.494,25.146,25.494,580579,0
1995-12-14,25.383,25.383,25.026,25.27,568458,0
1995-12-15,25.618,25.618,25.026,25.494,1297104,0
1995-12-18,25.383,25.383,24.799,24.915,632597,0
1995-12-19,24.915,24.915,23.861,24.33,716631,0
1995-12-20,24.443,25.026,23.972,24.084,570156,0
1995-12-21,24.33,25.27,24.084,24.207,670786,0
1995-12-22,24.207,25.383,24.207,25.146,696105,0
1995-12-26,25.026,25.146,24.915,25.146,415171,0
1995-12-27,25.146,25.618,24.915,25.27,662171,0
1995-12-28,25.27,25.853,25.146,25.383,457085,0
1995-12-29,25.494,25.74,25.27,25.74,574940,0
1996-01-02,25.618,25.618,25.026,25.27,605686,0
1996-01-03,25.146,25.963,25.146,25.853,607707,0
1996-01-04,26.21,26.68,26.088,26.556,1542829,0
1996-01-05,26.322,26.435,25.026,25.146,871726,0
1996-01-08,25.146,25.146,24.677,24.799,468147,0
1996-01-09,24.799,24.915,23.861,23.972,938207,0
1996-01-10,24.207,24.677,24.084,24.443,1440069,0
1996-01-11,24.915,25.27,24.207,25.146,1444115,0
1996-01-12,25.146,25.618,25.026,25.026,580372,0
1996-01-15,25.27,26.21,25.27,26.088,755883,0
1996-01-16,26.322,26.322,25.74,25.963,939907,0
1996-01-17,25.74,25.853,25.27,25.494,340392,0
1996-01-18,25.74,26.21,25.618,26.21,755244,0
1996-01-19,25.963,26.088,25.74,26.088,553348,0
1996-01-22,25.853,25.963,25.618,25.618,374641,0
1996-01-23,25.74,25.963,25.27,25.618,579305,0
1996-01-24,25.494,25.963,25.494,25.963,563350,0
1996-01-25,25.963,26.793,25.853,26.322,1108933,0
1996-01-26,25.853,26.21,25.494,26.21,479313,0
1996-01-29,25.963,26.21,25.853,25.963,280504,0
1996-01-30,25.909,25.963,25.383,25.963,465594,0
1996-01-31,25.383,25.963,25.383,25.963,705038,0
1996-02-01,26.21,27.028,26.088,26.435,965756,0
1996-02-02,26.556,26.556,25.853,25.853,454316,0
1996-02-05,25.74,26.088,25.026,25.383,1011603,0
1996-02-06,25.27,25.74,24.799,25.494,1127332,0
1996-02-07,25.383,25.494,25.146,25.27,658446,0
1996-02-08,25.27,26.21,25.146,26.21,656319,0
1996-02-09,26.21,26.21,25.618,25.74,454210,0
1996-02-12,25.618,26.322,25.494,26.21,917994,0
1996-02-13,26.322,27.149,26.322,27.028,1774505,0
1996-02-14,26.435,26.435,25.146,25.618,1732277,0
1996-02-15,25.494,25.618,24.084,24.084,2342325,0
1996-02-16,24.677,24.677,23.737,24.207,1131165,0
1996-02-20,23.972,24.084,23.033,23.145,942353,0
1996-02-21,23.145,23.861,23.145,23.861,825344,0
1996-02-22,23.737,24.207,23.502,23.972,1126060,0
1996-02-23,23.972,24.084,23.388,23.972,1043409,0
1996-02-26,23.388,23.616,23.033,23.267,457935,0
1996-02-27,23.388,23.502,22.675,23.502,903316,0
1996-02-28,23.737,23.861,23.267,23.267,859278,0
1996-02-29,23.267,23.267,22.675,23.033,691954,0
1996-03-01,23.616,23.861,23.502,23.616,648765,0
1996-03-04,23.033,23.145,22.327,23.033,1277320,0
1996-03-05,23.033,23.616,22.919,23.616,1322639,0
1996-03-06,23.388,23.502,23.267,23.267,851724,0
1996-03-07,23.388,23.972,23.267,23.972,995649,0
1996-03-08,23.033,23.502,22.675,22.796,884168,0
1996-03-11,23.033,23.267,22.796,23.033,550796,0
1996-03-12,22.919,23.033,22.563,22.796,726311,0
1996-03-13,22.919,23.267,22.675,23.267,755988,0
1996-03-14,23.145,23.616,23.145,23.145,513353,0
1996-03-15,23.388,23.388,22.563,22.563,733865,0
1996-03-18,22.796,23.388,22.675,23.388,525376,0
1996-03-19,23.972,23.972,22.919,22.919,442297,0
1996-03-20,23.145,23.267,22.796,22.919,228702,0
1996-03-21,23.033,23.861,23.033,23.616,683869,0
1996-03-22,24.084,24.084,23.502,23.737,384537,0
1996-03-25,23.737,23.861,23.033,23.145,726738,0
1996-03-26,23.267,23.267,23.033,23.145,207746,0
1996-03-27,23.502,23.861,23.267,23.267,446021,0
1996-03-28,23.388,23.737,23.267,23.502,593133,0
1996-03-29,23.737,23.861,23.616,23.616,407513,0
1996-04-01,24.33,24.443,23.972,24.33,838322,0
1996-04-02,24.555,25.026,24.33,24.915,773754,0
1996-04-03,24.799,24.915,24.555,24.799,329968,0
1996-04-04,25.146,25.383,24.799,24.799,436979,0
1996-04-08,23.972,24.33,23.616,23.972,496017,0
1996-04-09,24.33,24.33,23.145,23.267,564733,0
1996-04-10,23.267,23.502,22.919,23.145,677700,0
1996-04-11,23.267,23.267,22.796,22.919,384537,0
1996-04-12,22.796,22.796,22.45,22.563,738120,0
1996-04-15,22.563,23.033,22.563,23.033,398257,0
1996-04-16,23.861,23.861,23.267,23.502,442934,0
1996-04-17,23.502,23.502,22.563,22.919,328158,0
1996-04-18,23.145,23.145,22.675,22.919,199985,0
1996-04-19,22.919,23.388,22.796,22.919,422086,0
1996-04-22,23.033,23.267,22.563,22.563,367409,0
1996-04-23,22.563,22.919,22.563,22.675,509737,0
1996-04-24,22.796,23.861,22.675,22.796,432085,0
1996-04-25,22.919,23.033,22.796,23.033,392834,0
1996-04-26,23.033,23.033,22.796,22.919,310505,0
1996-04-29,22.45,23.033,22.45,23.033,876296,0
1996-04-30,23.033,23.502,23.033,23.145,782581,0
1996-05-01,23.267,23.616,22.563,22.675,804389,0
1996-05-02,22.45,22.675,21.386,22.563,1567823,0
1996-05-03,22.563,22.919,22.45,22.45,492714,0
1996-05-06,22.563,22.796,22.327,22.675,586005,0
1996-05-07,23.033,23.033,22.205,22.205,1002667,0
1996-05-08,22.327,22.327,21.386,21.979,1183285,0
1996-05-09,21.979,22.45,21.737,22.205,506437,0
1996-05-10,22.45,22.675,22.327,22.563,527820,0
1996-05-13,22.563,22.796,22.45,22.45,519416,0
1996-05-14,22.45,22.563,21.979,22.327,512291,0
1996-05-15,22.327,22.675,22.205,22.45,459211,0
1996-05-16,22.45,22.675,22.327,22.45,566968,0
1996-05-17,22.45,22.675,22.205,22.327,593665,0
1996-05-20,22.45,22.563,22.205,22.205,331987,0
1996-05-21,22.205,22.205,21.737,21.737,456232,0
1996-05-22,21.979,22.45,21.737,22.205,696314,0
1996-05-23,22.327,22.675,22.327,22.327,662488,0
1996-05-24,22.327,22.563,22.327,22.45,487611,0
1996-05-28,22.563,22.675,22.094,22.094,499209,0
1996-05-29,22.327,22.327,21.737,21.979,371558,0
1996-05-30,21.979,22.205,21.622,21.622,917994,0
1996-05-31,21.855,21.855,20.213,20.681,2168085,0
1996-06-03,20.681,21.265,20.569,21.265,1247749,0
1996-06-04,21.51,22.45,21.265,21.386,1019901,0
1996-06-05,21.51,21.622,21.386,21.51,666106,0
1996-06-06,21.622,22.094,21.622,21.737,1003517,0
1996-06-07,17.748,17.975,17.157,17.861,5615935,0
1996-06-10,17.861,18.098,16.451,16.922,5096625,0
1996-06-11,17.279,17.506,16.81,17.034,2956092,0
1996-06-12,17.157,17.392,17.034,17.157,1876729,0
1996-06-13,17.279,17.392,17.034,17.157,1315187,0
1996-06-14,17.157,17.748,17.034,17.628,892145,0
1996-06-17,17.748,17.748,17.392,17.506,598026,0
1996-06-18,17.506,17.975,17.506,17.861,1068723,0
1996-06-19,17.748,17.748,17.157,17.279,716208,0
1996-06-20,17.279,17.506,17.034,17.506,1519849,0
1996-06-21,17.506,17.628,17.157,17.279,681532,0
1996-06-24,17.279,17.279,17.034,17.157,406557,0
1996-06-25,17.157,17.279,16.81,17.034,659189,0
1996-06-26,17.034,17.157,16.563,16.563,542820,0
1996-06-27,16.81,17.157,16.563,17.157,778647,0
1996-06-28,17.279,17.506,16.81,16.81,839175,0
1996-07-01,17.034,17.034,16.81,16.922,531863,0
1996-07-02,16.81,16.81,16.563,16.563,1051494,0
1996-07-03,16.687,16.81,16.451,16.563,500696,0
1996-07-05,16.451,16.563,16.218,16.218,228598,0
1996-07-08,16.218,16.339,15.982,16.094,555796,0
1996-07-09,16.218,16.218,15.154,15.399,1073084,0
1996-07-10,15.511,15.511,14.93,15.154,1392841,0
1996-07-11,15.154,15.154,14.214,14.93,1373163,0
1996-07-12,14.807,15.276,14.683,15.154,1115633,0
1996-07-15,15.043,15.043,14.46,14.683,540268,0
1996-07-16,15.043,15.043,14.101,14.93,1046279,0
1996-07-17,15.043,15.276,14.683,14.683,636213,0
1996-07-18,14.93,15.511,14.807,15.511,519843,0
1996-07-19,15.511,15.626,15.399,15.511,905442,0
1996-07-22,15.745,15.745,15.399,15.626,529204,0
1996-07-23,15.511,16.81,15.511,15.745,995435,0
1996-07-24,15.154,15.982,15.154,15.626,534630,0
1996-07-25,15.745,15.868,15.511,15.511,559095,0
1996-07-26,15.511,15.745,15.399,15.745,307628,0
1996-07-29,15.745,16.094,15.626,15.868,535798,0
1996-07-30,15.982,16.218,15.626,15.868,629832,0
1996-07-31,15.745,16.218,15.626,15.745,782153,0
1996-08-01,15.745,15.868,15.043,15.276,1239879,0
1996-08-02,15.276,15.511,15.154,15.276,766307,0
1996-08-05,15.399,16.687,15.276,16.563,1816418,0
1996-08-06,17.392,18.098,17.034,17.861,2760580,0
1996-08-07,17.861,18.218,17.506,17.628,1058087,0
1996-08-08,17.748,18.444,17.628,18.218,1211689,0
1996-08-09,18.218,18.218,17.748,18.098,428466,0
1996-08-12,17.861,18.333,17.748,18.333,484420,0
1996-08-13,18.098,18.218,17.628,17.861,543882,0
1996-08-14,17.975,18.333,17.628,17.748,1013200,0
1996-08-15,17.628,17.628,17.034,17.034,435063,0
1996-08-16,17.157,17.628,17.034,17.628,488037,0
1996-08-19,17.506,17.861,17.506,17.861,363156,0
1996-08-20,17.861,17.861,17.506,17.506,179664,0
1996-08-21,17.279,17.628,17.279,17.392,397942,0
1996-08-22,17.279,17.628,17.157,17.628,354007,0
1996-08-23,17.628,18.098,17.157,17.506,906296,0
1996-08-26,17.628,17.628,17.157,17.506,922782,0
1996-08-27,17.506,17.628,17.392,17.628,892998,0
1996-08-28,17.506,17.975,17.506,17.861,251042,0
1996-08-29,17.975,18.218,17.506,17.975,1096807,0
1996-08-30,17.861,17.861,17.506,17.628,314330,0
1996-09-03,17.157,17.748,17.157,17.628,465059,0
1996-09-04,17.861,18.688,17.628,18.333,1085852,0
1996-09-05,18.218,19.271,18.098,18.688,3746225,0
1996-09-06,18.8,18.916,18.567,18.688,761626,0
1996-09-09,19.037,19.158,18.567,19.037,1443261,0
1996-09-10,18.8,18.8,18.567,18.567,1114786,0
1996-09-11,18.688,18.916,18.567,18.916,547497,0
1996-09-12,19.271,19.631,19.158,19.385,1851518,0
1996-09-13,19.385,19.853,19.385,19.507,1927041,0
1996-09-16,19.271,19.507,19.158,19.385,1106274,0
1996-09-17,19.385,19.385,19.037,19.271,775028,0
1996-09-18,19.271,19.507,19.158,19.507,1332527,0
1996-09-19,19.385,19.631,19.385,19.507,527609,0
1996-09-20,19.631,19.976,19.507,19.976,972139,0
1996-09-23,19.853,19.976,19.507,19.743,296990,0
1996-09-24,19.743,19.743,19.385,19.507,890872,0
1996-09-25,19.385,19.507,19.158,19.158,661528,0
1996-09-26,19.271,19.385,18.916,19.037,605577,0
1996-09-27,19.037,19.158,18.688,19.037,564412,0
1996-09-30,18.916,19.158,18.8,19.037,298376,0
1996-10-01,18.916,19.037,18.688,18.916,649617,0
1996-10-02,18.916,19.158,18.8,19.037,396238,0
1996-10-03,18.916,19.631,18.916,19.507,376986,0
1996-10-04,19.631,19.743,19.271,19.271,592067,0
1996-10-07,19.385,19.976,19.385,19.976,711953,0
1996-10-08,19.631,19.853,19.507,19.743,479421,0
1996-10-09,19.743,19.743,19.037,19.158,449637,0
1996-10-10,18.916,19.158,18.567,18.8,989374,0
1996-10-11,18.688,18.8,18.098,18.567,947033,0
1996-10-14,18.444,19.037,18.333,19.037,1348485,0
1996-10-15,18.916,19.271,18.916,19.158,780773,0
1996-10-16,19.037,19.037,18.8,18.916,449104,0
1996-10-17,18.916,19.037,18.688,18.916,246040,0
1996-10-18,18.916,18.916,18.333,18.567,2062137,0
1996-10-21,18.333,18.567,17.748,17.748,1428371,0
1996-10-22,17.861,18.098,17.506,17.748,1307210,0
1996-10-23,17.628,17.861,17.506,17.861,575899,0
1996-10-24,17.861,18.098,17.392,17.861,838746,0
1996-10-25,17.748,17.748,17.279,17.506,854597,0
1996-10-28,17.506,17.506,17.279,17.392,1742913,0
1996-10-29,17.157,17.279,16.922,17.034,360814,0
1996-10-30,17.157,17.279,16.922,17.157,533672,0
1996-10-31,17.392,17.392,16.687,17.157,854384,0
1996-11-01,17.279,17.392,16.922,16.922,393151,0
1996-11-04,17.157,17.279,16.687,16.81,520586,0
1996-11-05,16.81,17.034,16.563,16.687,840980,0
1996-11-06,17.034,18.444,17.034,18.333,1674409,0
1996-11-07,18.333,18.444,17.975,18.218,914375,0
1996-11-08,18.444,19.385,18.333,19.037,682700,0
1996-11-11,19.037,19.158,18.444,18.444,216149,0
1996-11-12,18.444,18.567,17.975,18.333,316245,0
1996-11-13,18.218,18.444,18.218,18.444,309119,0
1996-11-14,18.444,18.444,17.861,18.098,418257,0
1996-11-15,18.098,18.218,17.748,17.861,439852,0
1996-11-18,17.975,18.098,17.748,17.861,257954,0
1996-11-19,17.975,17.975,17.392,17.392,708122,0
1996-11-20,17.506,17.628,17.392,17.506,806091,0
1996-11-21,17.392,17.392,17.157,17.157,591006,0
1996-11-22,17.157,17.975,17.157,17.628,1231048,0
1996-11-25,17.748,18.098,17.506,17.861,645787,0
1996-11-26,17.861,18.098,17.628,17.628,616003,0
1996-11-27,17.861,17.861,17.628,17.748,410597,0
1996-11-29,17.861,17.975,17.748,17.748,302631,0
1996-12-02,17.748,17.861,17.628,17.861,385176,0
1996-12-03,17.861,18.333,17.748,17.861,1201900,0
1996-12-04,17.861,18.916,17.861,18.8,825242,0
1996-12-05,18.8,19.631,18.8,19.037,1251154,0
1996-12-06,18.218,19.037,18.218,18.688,691954,0
1996-12-09,18.8,18.8,18.444,18.444,358585,0
1996-12-10,18.567,18.567,18.333,18.444,650787,0
1996-12-11,18.218,18.444,18.098,18.444,626531,0
1996-12-12,18.444,18.567,18.218,18.218,443571,0
1996-12-13,18.098,18.098,17.861,17.975,330394,0
1996-12-16,18.098,18.567,17.628,17.748,519416,0
1996-12-17,17.628,18.444,17.506,18.333,762905,0
1996-12-18,18.444,18.688,18.333,18.567,653765,0
1996-12-19,18.688,18.8,18.218,18.8,685465,0
1996-12-20,19.158,19.158,18.567,18.567,614938,0
1996-12-23,18.688,18.8,18.444,18.8,408153,0
1996-12-24,18.8,19.037,18.8,18.8,247953,0
1996-12-26,18.916,19.037,18.688,18.916,337412,0
1996-12-27,19.158,19.158,18.444,18.567,415066,0
1996-12-30,18.688,18.688,17.748,17.861,823108,0
1996-12-31,17.861,18.098,17.628,17.861,895021,0
1997-01-02,17.975,17.975,17.628,17.748,1345826,0
1997-01-03,17.628,17.861,17.628,17.861,998732,0
1997-01-06,17.861,17.975,17.506,17.506,603983,0
1997-01-07,17.392,17.861,17.157,17.861,558243,0
1997-01-08,17.861,17.861,17.392,17.506,868955,0
1997-01-09,17.628,17.861,17.506,17.748,455064,0
1997-01-10,17.628,17.748,17.506,17.628,310392,0
1997-01-13,17.628,17.748,16.81,16.922,725250,0
1997-01-14,16.922,16.922,16.339,16.687,2244353,0
1997-01-15,16.687,17.279,16.687,16.922,990115,0
1997-01-16,17.034,17.157,16.687,16.687,879169,0
1997-01-17,16.81,17.034,16.563,16.922,385920,0
1997-01-20,17.157,17.392,17.034,17.279,699718,0
1997-01-21,17.034,17.506,17.034,17.279,803325,0
1997-01-22,17.392,17.392,17.157,17.157,524521,0
1997-01-23,17.279,17.506,17.034,17.392,1274660,0
1997-01-24,17.392,17.748,17.279,17.628,1139676,0
1997-01-27,17.628,17.628,16.81,16.81,477292,0
1997-01-28,17.034,17.279,17.034,17.279,940650,0
1997-01-29,17.628,17.628,17.034,17.279,488464,0
1997-01-30,17.279,17.279,16.922,17.034,677167,0
1997-01-31,17.157,18.098,17.034,17.861,1303488,0
1997-02-03,18.098,18.218,17.392,17.506,555905,0
1997-02-04,17.506,17.506,17.157,17.392,652168,0
1997-02-05,17.392,17.392,16.81,16.922,832153,0
1997-02-06,17.157,17.157,16.563,16.687,641000,0
1997-02-07,16.81,17.157,16.81,17.034,557179,0
1997-02-10,17.034,17.392,17.034,17.279,456658,0
1997-02-11,17.506,18.098,17.506,17.628,827366,0
1997-02-12,17.506,17.861,17.392,17.628,506013,0
1997-02-13,17.628,18.688,17.628,18.444,883001,0
1997-02-14,18.444,19.271,18.333,18.8,1253708,0
1997-02-18,18.8,19.037,18.567,18.8,733013,0
1997-02-19,18.567,18.688,17.975,17.975,530692,0
1997-02-20,17.975,18.688,17.748,18.688,469210,0
1997-02-21,18.688,18.8,18.567,18.8,597065,0
1997-02-24,18.688,18.688,18.333,18.567,361347,0
1997-02-25,18.567,18.916,18.444,18.8,511332,0
1997-02-26,18.688,18.8,17.748,17.748,853852,0
1997-02-27,17.861,18.098,17.628,17.861,797263,0
1997-02-28,18.098,18.8,17.975,18.444,1004265,0
1997-03-03,18.567,19.976,18.333,19.853,2264882,0
1997-03-04,19.743,20.569,19.631,20.326,2211801,0
1997-03-05,20.447,20.569,20.213,20.569,1359444,0
1997-03-06,20.447,20.569,19.507,19.631,1222221,0
1997-03-07,20.917,21.51,20.569,21.265,3380092,0
1997-03-10,21.152,21.737,21.152,21.622,2297433,0
1997-03-11,21.386,21.622,21.152,21.622,908847,0
1997-03-12,21.51,21.622,21.152,21.386,593983,0
1997-03-13,21.152,21.386,20.797,20.797,768222,0
1997-03-14,21.152,21.737,20.917,21.51,1332952,0
1997-03-17,20.681,21.04,20.447,20.917,889167,0
1997-03-18,21.04,21.152,20.797,20.917,409003,0
1997-03-19,20.681,20.681,19.976,20.569,420064,0
1997-03-20,20.326,20.681,20.213,20.447,407191,0
1997-03-21,20.797,20.917,20.681,20.681,744819,0
1997-03-24,20.681,20.681,20.098,20.447,454952,0
1997-03-25,20.569,20.797,20.447,20.681,370071,0
1997-03-26,20.681,21.04,20.447,21.04,717587,0
1997-03-27,20.917,21.04,19.853,20.569,591648,0
1997-03-31,20.326,20.681,19.853,20.681,587068,0
1997-04-01,20.447,20.447,19.631,19.853,416659,0
1997-04-02,19.631,19.743,18.916,19.507,526330,0
1997-04-03,19.507,20.098,19.507,19.853,803005,0
1997-04-04,19.743,19.976,19.631,19.853,466340,0
1997-04-07,19.743,20.447,19.631,20.447,950118,0
1997-04-08,20.447,20.569,20.098,20.326,373153,0
1997-04-09,20.326,20.797,19.271,19.631,371771,0
1997-04-10,20.098,20.326,19.853,19.976,299013,0
1997-04-11,19.631,19.976,19.385,19.507,263804,0
1997-04-14,19.385,19.743,19.158,19.743,222530,0
1997-04-15,19.507,20.326,19.507,20.098,547927,0
1997-04-16,19.743,20.326,19.631,20.098,469634,0
1997-04-17,19.743,20.447,19.743,19.976,503038,0
1997-04-18,19.743,19.976,18.688,18.916,656849,0
1997-04-21,18.916,19.385,18.688,19.158,411979,0
1997-04-22,19.037,19.385,18.916,19.385,696525,0
1997-04-23,19.507,20.098,19.507,19.631,696844,0
1997-04-24,19.631,19.631,18.567,18.916,506336,0
1997-04-25,19.158,19.158,18.688,19.158,424319,0
1997-04-28,18.916,19.271,18.916,19.037,494527,0
1997-04-29,19.743,20.326,19.507,20.213,632703,0
1997-04-30,19.976,20.681,19.976,20.447,699507,0
1997-05-01,20.569,20.569,19.743,20.326,505481,0
1997-05-02,20.447,20.797,20.447,20.569,304015,0
1997-05-05,20.326,20.326,19.853,20.213,477721,0
1997-05-06,19.976,20.797,19.743,20.213,1110637,0
1997-05-07,20.213,20.569,20.098,20.326,633874,0
1997-05-08,20.098,21.04,19.976,20.098,1030323,0
1997-05-09,20.098,20.569,19.853,19.976,391451,0
1997-05-12,20.033,20.569,20.033,20.569,491762,0
1997-05-13,20.569,21.152,20.326,21.04,597600,0
1997-05-14,21.152,21.51,20.213,20.213,467722,0
1997-05-15,20.213,20.447,19.976,20.326,343478,0
1997-05-16,20.326,20.326,19.743,19.976,380495,0
1997-05-19,20.098,20.447,19.976,20.326,178917,0
1997-05-20,20.447,20.447,19.853,20.447,183173,0
1997-05-21,20.326,20.447,19.743,19.976,469316,0
1997-05-22,19.976,19.976,19.385,19.507,299970,0
1997-05-23,20.098,20.447,19.976,20.447,403258,0
1997-05-27,20.447,20.447,20.098,20.213,258699,0
1997-05-28,19.976,20.098,19.507,19.853,381558,0
1997-05-29,19.976,20.213,19.743,20.213,522500,0
1997-05-30,19.976,21.386,19.853,21.386,813114,0
1997-06-02,21.622,21.855,20.917,21.855,1356888,0
1997-06-03,22.094,23.267,21.979,22.205,1883115,0
1997-06-04,22.205,22.205,21.737,21.855,1044155,0
1997-06-05,21.979,22.327,21.855,21.979,396130,0
1997-06-06,21.855,21.979,21.622,21.737,594838,0
1997-06-09,21.855,22.45,21.737,22.45,1024476,0
1997-06-10,22.45,22.796,22.327,22.796,649829,0
1997-06-11,23.033,23.145,22.563,22.675,1609843,0
1997-06-12,22.675,23.033,22.327,22.45,2443268,0
1997-06-13,22.675,23.033,22.675,22.796,639193,0
1997-06-16,22.563,22.563,21.979,22.327,680036,0
1997-06-17,22.094,22.563,21.979,22.45,542391,0
1997-06-18,22.205,22.45,22.205,22.327,445808,0
1997-06-19,22.45,22.675,22.45,22.563,2406891,0
1997-06-20,22.563,22.796,22.327,22.327,1139782,0
1997-06-23,22.563,22.563,21.855,21.979,306672,0
1997-06-24,21.737,22.094,21.386,21.855,1132550,0
1997-06-25,21.911,21.979,21.51,21.801,782370,0
1997-06-26,21.679,21.855,21.386,21.565,1007878,0
1997-06-27,21.622,21.855,21.152,21.51,741631,0
1997-06-30,21.152,21.911,21.04,21.737,772160,0
1997-07-01,21.855,21.855,21.622,21.679,473889,0
1997-07-02,21.801,21.801,21.51,21.801,851088,0
1997-07-03,21.855,21.855,21.51,21.622,249549,0
1997-07-07,21.386,21.855,21.386,21.679,852472,0
1997-07-08,21.51,21.737,21.444,21.565,419322,0
1997-07-09,21.565,21.979,21.386,21.622,534202,0
1997-07-10,21.855,22.27,21.801,22.094,424108,0
1997-07-11,22.094,22.383,21.801,22.327,374216,0
1997-07-14,22.094,22.796,21.911,22.094,577497,0
1997-07-15,22.45,22.45,22.094,22.149,355603,0
1997-07-16,21.979,22.618,21.855,22.563,394216,0
1997-07-17,22.506,22.506,22.094,22.205,333160,0
1997-07-18,22.094,22.327,21.737,22.037,603451,0
1997-07-21,21.855,22.149,21.622,21.855,259654,0
1997-07-22,21.801,22.327,21.801,22.327,441446,0
1997-07-23,22.205,22.327,21.801,21.855,289015,0
1997-07-24,21.911,23.211,21.565,23.033,676531,0
1997-07-25,22.563,22.854,21.911,22.149,327521,0
1997-07-28,22.205,22.45,21.737,21.737,173494,0
1997-07-29,21.801,22.45,21.565,21.979,326032,0
1997-07-30,21.622,22.45,21.622,22.327,761415,0
1997-07-31,22.563,23.033,22.506,22.919,1008947,0
1997-08-01,22.741,22.919,22.27,22.506,338160,0
1997-08-04,22.506,23.145,22.506,22.919,931714,0
1997-08-05,22.327,22.854,21.622,22.563,555265,0
1997-08-06,22.563,23.145,22.563,23.033,326668,0
1997-08-07,23.145,23.502,22.327,22.327,1074895,0
1997-08-08,21.979,22.45,21.737,22.037,510797,0
1997-08-11,22.037,22.675,21.979,22.45,507400,0
1997-08-12,22.563,22.741,21.979,21.979,407938,0
1997-08-13,22.205,22.205,21.444,21.444,353262,0
1997-08-14,22.037,22.149,21.565,21.855,574094,0
1997-08-15,21.855,22.675,21.855,22.205,518461,0
1997-08-18,22.149,22.205,21.51,22.149,247846,0
1997-08-19,22.506,22.919,22.327,22.741,518352,0
1997-08-20,22.741,22.976,22.675,22.741,192110,0
1997-08-21,22.854,22.976,22.149,22.205,256995,0
1997-08-22,21.911,22.205,21.737,22.094,599408,0
1997-08-25,22.149,22.796,22.149,22.618,347306,0
1997-08-26,22.854,22.919,22.506,22.675,320181,0
1997-08-27,22.506,22.618,22.205,22.45,400809,0
1997-08-28,22.383,22.675,22.149,22.383,343901,0
1997-08-29,22.327,22.506,22.149,22.149,899698,0
1997-09-02,22.149,22.618,21.855,21.911,1052662,0
1997-09-03,22.094,23.267,22.094,22.919,877574,0
1997-09-04,22.741,22.919,22.383,22.563,522184,0
1997-09-05,22.796,23.033,22.506,22.976,518884,0
1997-09-08,23.145,23.267,22.45,22.45,355282,0
1997-09-09,22.327,22.854,22.149,22.675,326668,0
1997-09-10,22.45,23.324,22.45,22.675,275506,0
1997-09-11,22.45,22.976,22.327,22.383,257104,0
1997-09-12,22.563,23.559,22.506,23.445,466978,0
1997-09-15,22.919,23.794,22.383,22.563,915760,0
1997-09-16,22.741,23.502,22.45,23.388,740992,0
1997-09-17,23.388,23.681,23.267,23.388,458997,0
1997-09-18,23.388,23.794,23.211,23.267,283377,0
1997-09-19,23.324,23.445,22.796,23.033,298586,0
1997-09-22,22.854,22.976,22.563,22.796,351347,0
1997-09-23,22.854,23.211,22.037,22.383,666106,0
1997-09-24,22.45,22.976,22.205,22.205,309543,0
1997-09-25,22.327,22.327,21.51,21.679,429107,0
1997-09-26,21.679,21.979,21.679,21.979,242319,0
1997-09-29,21.622,22.149,21.444,21.979,516972,0
1997-09-30,21.911,22.675,21.855,22.383,493992,0
1997-10-01,22.383,22.45,21.622,21.979,632278,0
1997-10-02,21.622,21.737,20.917,20.917,544521,0
1997-10-03,20.917,22.149,20.917,21.911,1025960,0
1997-10-06,22.037,22.149,21.51,21.622,1565379,0
1997-10-07,21.737,23.033,21.737,23.033,1005007,0
1997-10-08,23.267,23.267,21.801,22.27,791941,0
1997-10-09,22.094,22.563,21.979,22.383,484526,0
1997-10-10,22.205,22.383,21.979,22.149,383259,0
1997-10-13,22.383,22.618,22.205,22.563,471230,0
1997-10-14,22.675,22.741,22.45,22.45,711844,0
1997-10-15,22.327,22.741,22.327,22.618,280504,0
1997-10-16,22.618,22.675,22.094,22.149,472614,0
1997-10-17,22.094,22.327,22.037,22.27,368582,0
1997-10-20,22.506,22.796,22.27,22.741,502929,0
1997-10-21,23.145,23.388,22.919,23.145,408898,0
1997-10-22,23.145,23.211,22.327,22.45,398793,0
1997-10-23,21.679,21.979,21.622,21.801,531329,0
1997-10-24,22.037,22.037,21.152,21.265,316993,0
1997-10-27,19.976,20.569,19.631,19.687,1410287,0
1997-10-28,19.215,20.739,18.688,20.213,1021282,0
1997-10-29,20.269,20.917,20.213,20.269,847576,0
1997-10-30,20.098,20.326,19.631,19.631,286246,0
1997-10-31,19.631,19.976,19.507,19.687,451764,0
1997-11-03,20.269,20.624,20.156,20.447,328265,0
1997-11-04,21.265,21.265,20.269,20.739,648126,0
1997-11-05,20.739,21.265,20.624,20.739,427829,0
1997-11-06,20.739,21.33,20.739,21.152,463146,0
1997-11-07,21.152,21.33,20.917,21.04,523672,0
1997-11-10,21.265,21.51,21.152,21.386,305503,0
1997-11-11,21.444,21.801,21.265,21.386,266568,0
1997-11-12,21.04,21.208,20.681,20.681,478359,0
1997-11-13,21.152,21.152,20.391,20.391,226679,0
1997-11-14,19.976,20.681,19.976,20.391,284544,0
1997-11-17,21.04,21.265,20.797,20.917,508569,0
1997-11-18,20.862,21.152,20.681,20.973,215192,0
1997-11-19,20.917,21.04,20.503,20.503,179026,0
1997-11-20,20.681,20.973,20.569,20.681,266676,0
1997-11-21,21.152,21.265,20.681,20.862,397726,0
1997-11-24,20.681,20.917,20.569,20.569,273059,0
1997-11-25,20.569,20.797,20.391,20.681,410174,0
1997-11-26,20.681,21.094,20.681,20.739,150307,0
1997-11-28,21.04,21.094,20.862,20.862,51379,0
1997-12-01,21.094,21.622,20.973,21.51,411236,0
1997-12-02,21.622,21.737,21.04,21.152,467616,0
1997-12-03,21.386,21.51,20.681,20.797,873213,0
1997-12-04,20.973,21.979,20.973,21.855,814707,0
1997-12-05,22.094,22.327,21.979,22.037,526223,0
1997-12-08,22.037,22.205,21.622,21.855,387302,0
1997-12-09,21.801,22.506,21.737,22.327,441552,0
1997-12-10,21.622,21.622,19.631,20.098,5121515,0
1997-12-11,20.098,20.098,19.271,19.743,1239238,0
1997-12-12,20.098,20.098,19.507,19.687,287844,0
1997-12-15,19.743,19.743,19.45,19.563,864170,0
1997-12-16,19.631,19.631,18.746,19.093,466978,0
1997-12-17,19.385,19.631,18.8,18.916,531009,0
1997-12-18,18.916,19.158,18.444,18.688,628023,0
1997-12-19,18.511,18.746,17.918,18.39,574837,0
1997-12-22,18.39,18.8,18.098,18.218,519206,0
1997-12-23,18.333,18.333,17.684,17.861,443681,0
1997-12-24,17.392,17.804,17.334,17.748,381454,0
1997-12-26,17.748,18.154,17.748,17.748,206042,0
1997-12-29,17.684,18.218,17.506,18.098,406984,0
1997-12-30,18.04,19.093,17.748,18.916,462721,0
1997-12-31,18.982,19.631,18.916,19.507,513674,0
1998-01-02,19.743,20.681,19.271,19.853,567606,0
1998-01-05,19.853,19.976,19.563,19.976,278694,0
1998-01-06,19.507,19.743,19.271,19.507,435808,0
1998-01-07,19.507,20.447,19.329,20.447,420488,0
1998-01-08,20.447,20.569,19.158,19.563,444001,0
1998-01-09,19.563,19.563,18.098,18.444,313161,0
1998-01-12,18.218,18.8,18.218,18.8,311138,0
1998-01-13,18.8,18.8,18.444,18.567,192748,0
1998-01-14,18.333,19.158,18.274,19.158,345605,0
1998-01-15,19.158,19.158,18.746,18.746,381239,0
1998-01-16,18.746,19.158,18.746,18.982,387302,0
1998-01-20,18.982,18.982,18.688,18.8,715779,0
1998-01-21,18.8,18.916,18.746,18.746,785987,0
1998-01-22,18.746,18.746,18.39,18.622,346136,0
1998-01-23,18.333,18.444,18.098,18.333,282844,0
1998-01-26,18.333,18.688,18.333,18.567,218915,0
1998-01-27,18.511,18.8,18.511,18.746,349115,0
1998-01-28,18.688,19.215,18.622,18.858,943419,0
1998-01-29,18.8,19.385,18.8,18.916,393790,0
1998-01-30,18.916,19.385,18.858,18.858,448041,0
1998-02-02,19.037,19.385,18.916,19.385,450061,0
1998-02-03,19.215,19.215,18.444,19.215,358793,0
1998-02-04,19.037,19.631,18.916,19.271,510479,0
1998-02-05,19.631,20.447,19.507,20.391,974373,0
1998-02-06,19.631,19.921,19.563,19.743,875234,0
1998-02-09,19.743,20.681,19.743,20.447,748013,0
1998-02-10,20.503,20.797,19.976,19.976,1139144,0
1998-02-11,20.213,20.569,20.213,20.447,488464,0
1998-02-12,20.213,21.152,20.213,21.152,1270514,0
1998-02-13,21.152,23.267,21.152,22.919,2341472,0
1998-02-17,22.45,22.919,22.45,22.563,812475,0
1998-02-18,22.506,23.033,22.45,23.033,1056173,0
1998-02-19,22.854,23.267,22.854,23.033,541753,0
1998-02-20,24.443,24.555,23.559,23.794,1818649,0
1998-02-23,23.794,23.917,23.502,23.917,568458,0
1998-02-24,23.794,24.084,23.616,23.861,359112,0
1998-02-25,23.972,24.207,23.502,23.616,748543,0
1998-02-26,23.502,24.149,23.502,23.917,735670,0
1998-02-27,23.917,24.207,23.681,23.917,565264,0
1998-03-02,24.084,24.207,23.559,23.794,310714,0
1998-03-03,23.972,24.264,23.861,24.149,748438,0
1998-03-04,23.681,23.972,23.559,23.737,607278,0
1998-03-05,23.616,23.794,23.502,23.616,819919,0
1998-03-06,23.502,23.861,23.445,23.559,564519,0
1998-03-09,23.681,23.794,23.559,23.681,484206,0
1998-03-10,24.264,24.5,24.084,24.387,1554743,0
1998-03-11,24.443,24.915,24.387,24.799,1497193,0
1998-03-12,24.621,24.677,24.443,24.5,399001,0
1998-03-13,24.5,24.799,24.443,24.799,766307,0
1998-03-16,24.799,24.857,24.33,24.33,601748,0
1998-03-17,24.443,24.5,24.207,24.264,664827,0
1998-03-18,24.264,24.33,23.794,24.264,559626,0
1998-03-19,24.264,24.443,23.972,24.028,463465,0
1998-03-20,24.149,24.33,23.861,23.861,606642,0
1998-03-23,23.737,24.264,23.737,24.207,210832,0
1998-03-24,24.084,24.387,24.084,24.207,221147,0
1998-03-25,24.387,24.387,23.616,23.972,597600,0
1998-03-26,23.861,24.207,23.388,23.388,693233,0
1998-03-27,23.445,23.502,23.09,23.145,754287,0
1998-03-30,23.388,24.028,23.388,23.559,663974,0
1998-03-31,23.737,23.794,23.267,23.324,458997,0
1998-04-01,23.616,24.084,23.559,23.616,552926,0
1998-04-02,23.616,24.443,23.033,24.207,1519209,0
1998-04-03,24.33,24.5,24.028,24.443,691528,0
1998-04-06,24.443,24.799,24.207,24.207,544097,0
1998-04-07,24.387,24.387,23.445,23.794,385920,0
1998-04-08,23.917,25.146,23.917,24.915,1194672,0
1998-04-09,24.915,25.853,24.799,25.327,1280299,0
1998-04-13,25.327,25.494,25.026,25.27,657492,0
1998-04-14,25.203,25.383,24.915,25.091,359328,0
1998-04-15,25.494,26.322,25.494,25.963,877574,0
1998-04-16,25.909,25.909,24.443,25.026,386344,0
1998-04-17,25.026,25.439,24.732,25.439,357519,0
1998-04-20,25.383,25.674,25.27,25.439,248062,0
1998-04-21,25.439,25.74,25.383,25.494,250826,0
1998-04-22,25.74,26.379,25.74,26.145,481548,0
1998-04-23,25.963,26.088,24.443,24.5,488143,0
1998-04-24,24.5,25.561,24.33,24.621,416659,0
1998-04-27,24.264,24.264,23.324,23.502,384645,0
1998-04-28,24.387,24.677,23.616,24.443,744396,0
1998-04-29,24.443,24.5,23.502,24.084,713443,0
1998-04-30,24.264,25.383,24.207,25.383,475911,0
1998-05-01,25.494,25.494,24.915,25.026,174454,0
1998-05-04,24.799,24.915,24.207,24.443,450914,0
1998-05-05,24.149,25.026,24.149,24.969,239549,0
1998-05-06,25.146,25.146,24.33,24.677,555585,0
1998-05-07,24.677,24.915,24.555,24.915,350498,0
1998-05-08,24.915,25.439,24.5,24.915,548670,0
1998-05-11,24.915,24.915,24.387,24.387,116691,0
1998-05-12,24.387,24.387,23.917,24.33,773861,0
1998-05-13,24.264,24.732,24.207,24.555,461871,0
1998-05-14,24.443,25.026,24.264,24.969,472291,0
1998-05-15,25.146,25.494,24.915,25.091,537501,0
1998-05-18,25.146,25.27,24.264,24.5,627494,0
1998-05-19,24.33,24.387,23.737,23.861,1118295,0
1998-05-20,23.388,24.149,23.324,23.445,706950,0
1998-05-21,24.028,24.677,24.028,24.677,707269,0
1998-05-22,24.857,24.915,24.264,24.5,572497,0
1998-05-26,24.443,25.026,24.443,24.677,1031386,0
1998-05-27,24.207,24.799,24.084,24.677,2167020,0
1998-05-28,26.435,28.495,26.379,28.09,13017655,0
1998-05-29,28.909,29.32,28.672,29.2,6418409,0
1998-06-01,28.202,28.909,28.202,28.852,2457948,0
1998-06-02,28.785,28.785,27.733,28.147,2995874,0
1998-06-03,27.969,28.672,27.969,28.315,2743880,0
1998-06-04,27.845,28.315,27.845,28.259,1557508,0
1998-06-05,28.202,28.785,28.147,28.438,1494213,0
1998-06-08,28.438,28.852,28.315,28.618,885656,0
1998-06-09,28.381,28.785,28.381,28.672,1800570,0
1998-06-10,28.618,29.255,28.618,28.727,1619415,0
1998-06-11,28.672,29.087,28.672,28.909,1022559,0
1998-06-12,28.672,28.966,28.618,28.966,864170,0
1998-06-15,28.785,28.909,28.495,28.495,1131380,0
1998-06-16,28.56,28.56,27.845,28.025,2416571,0
1998-06-17,28.259,28.727,28.202,28.618,1499743,0
1998-06-18,28.438,29.142,28.438,29.03,1298809,0
1998-06-19,28.315,29.03,28.315,28.672,821515,0
1998-06-22,28.618,28.672,28.025,28.202,778965,0
1998-06-23,28.202,28.259,27.911,27.911,1288490,0
1998-06-24,27.733,28.672,27.62,28.315,2295197,0
1998-06-25,28.202,29.142,28.202,28.966,1027453,0
1998-06-26,29.2,29.969,29.03,29.612,1136057,0
1998-06-29,29.435,30.027,29.435,29.793,684294,0
1998-06-30,28.909,29.378,28.672,29.32,1259344,0
1998-07-01,29.32,30.197,29.255,29.969,1314445,0
1998-07-02,29.969,30.027,29.612,29.725,1048084,0
1998-07-06,29.725,29.903,29.556,29.556,381982,0
1998-07-07,29.725,29.849,29.502,29.612,1120210,0
1998-07-08,29.612,29.793,29.556,29.668,703337,0
1998-07-09,29.502,29.668,29.2,29.32,550583,0
1998-07-10,29.378,29.435,28.672,29.087,706419,0
1998-07-13,28.672,28.852,28.315,28.381,978309,0
1998-07-14,28.438,28.672,28.259,28.381,791410,0
1998-07-15,28.259,28.438,27.845,27.845,1046173,0
1998-07-16,27.028,28.202,27.028,28.202,1758870,0
1998-07-17,28.202,28.315,27.845,27.969,930867,0
1998-07-20,28.025,28.025,27.553,27.705,834918,0
1998-07-21,27.553,27.787,26.793,26.793,570581,0
1998-07-22,26.68,26.972,26.031,26.435,1314550,0
1998-07-23,26.435,26.435,25.327,25.383,1439325,0
1998-07-24,25.383,26.088,25.203,25.327,1653561,0
1998-07-27,25.383,26.322,25.327,25.618,1335186,0
1998-07-28,25.853,26.088,25.494,25.909,1128825,0
1998-07-29,25.963,26.322,25.909,26.268,493036,0
1998-07-30,26.088,26.088,24.621,25.203,1289127,0
1998-07-31,25.383,25.618,25.091,25.561,838746,0
1998-08-03,25.561,26.322,24.677,24.799,672380,0
1998-08-04,24.969,24.969,23.145,23.324,1623245,0
1998-08-05,23.794,24.387,23.267,24.207,863531,0
1998-08-06,22.563,22.563,15.276,17.975,21685313,0
1998-08-07,17.861,17.861,16.922,17.214,4933771,0
1998-08-10,17.918,18.098,16.687,16.865,7704135,0
1998-08-11,15.511,16.563,15.219,16.339,3113097,0
1998-08-12,16.922,16.922,15.399,15.568,2105324,0
1998-08-13,15.511,15.69,14.571,14.571,2956198,0
1998-08-14,14.571,15.043,13.923,13.989,3207983,0
1998-08-17,14.101,14.395,13.867,13.989,1672390,0
1998-08-18,14.214,14.338,13.989,13.989,1765783,0
1998-08-19,14.101,14.158,13.81,14.044,1233067,0
1998-08-20,14.101,14.101,13.34,13.34,2214678,0
1998-08-21,13.161,13.273,12.691,13.104,3403494,0
1998-08-24,13.104,13.453,13.049,13.161,817899,0
1998-08-25,13.273,13.397,12.748,12.869,1058301,0
1998-08-26,12.634,12.691,12.164,12.278,1371888,0
1998-08-27,12.164,12.4,11.517,12.109,1541658,0
1998-08-28,11.987,12.335,11.808,12.221,1419540,0
1998-08-31,12.455,12.805,11.93,12.164,1636964,0
1998-09-01,12.335,13.743,11.987,13.631,1486237,0
1998-09-02,13.52,14.395,13.219,14.214,1890346,0
1998-09-03,13.631,14.101,13.576,14.044,958416,0
1998-09-04,13.989,14.571,13.923,14.338,745034,0
1998-09-08,14.683,14.807,13.631,13.923,659298,0
1998-09-09,13.923,13.989,13.049,13.631,581646,0
1998-09-10,13.687,14.46,12.926,13.273,743758,0
1998-09-11,13.161,13.34,12.748,13.161,699932,0
1998-09-14,14.28,14.28,13.397,13.631,542500,0
1998-09-15,14.101,14.28,13.52,13.81,1124145,0
1998-09-16,14.101,14.571,13.923,14.571,728545,0
1998-09-17,14.46,15.154,14.158,15.097,926928,0
1998-09-18,15.097,16.395,14.985,16.162,1137441,0
1998-09-21,15.745,17.157,15.626,17.157,999478,0
1998-09-22,18.8,18.8,16.395,16.63,1418265,0
1998-09-23,16.922,17.279,15.868,16.563,873318,0
1998-09-24,16.63,17.392,16.63,16.922,595579,0
1998-09-25,16.865,16.922,16.743,16.922,429319,0
1998-09-28,16.922,16.978,16.218,16.218,456554,0
1998-09-29,16.274,16.687,15.982,16.63,488890,0
1998-09-30,15.745,15.925,15.333,15.399,866939,0
1998-10-01,15.276,15.276,13.687,13.687,1073725,0
1998-10-02,14.338,14.683,13.397,14.395,778220,0
1998-10-05,14.395,14.46,14.044,14.338,521970,0
1998-10-06,14.28,14.93,14.044,14.044,408363,0
1998-10-07,14.158,14.571,12.984,13.52,739716,0
1998-10-08,12.805,14.513,12.691,14.46,729929,0
1998-10-09,14.395,14.46,12.805,13.867,673760,0
1998-10-12,14.571,14.571,13.219,13.687,765139,0
1998-10-13,13.743,14.627,13.397,14.46,801942,0
1998-10-14,14.46,14.807,14.158,14.75,512822,0
1998-10-15,14.75,15.399,14.46,15.333,496973,0
1998-10-16,15.982,16.339,15.511,16.162,649829,0
1998-10-19,15.801,16.162,15.801,16.038,352838,0
1998-10-20,15.925,16.038,14.101,14.101,1885030,0
1998-10-21,14.338,15.043,14.28,14.75,1367101,0
1998-10-22,14.807,14.807,14.214,14.75,441977,0
1998-10-23,14.75,15.276,14.627,15.276,588135,0
1998-10-26,15.219,15.745,15.097,15.399,589623,0
1998-10-27,15.399,15.399,14.93,15.043,700037,0
1998-10-28,14.865,15.745,14.865,15.399,728230,0
1998-10-29,15.868,17.506,15.801,17.034,2418059,0
1998-10-30,17.506,18.154,17.506,17.804,2612616,0
1998-11-02,17.861,18.688,17.861,18.567,1508363,0
1998-11-03,18.444,20.326,18.39,20.156,2869824,0
1998-11-04,20.156,20.797,18.982,19.037,2098622,0
1998-11-05,18.8,19.385,18.154,18.8,1965233,0
1998-11-06,18.567,20.098,18.567,19.507,2238824,0
1998-11-09,19.743,19.921,19.271,19.631,802688,0
1998-11-10,19.385,20.681,19.329,20.269,1495593,0
1998-11-11,20.213,20.269,19.563,19.743,716631,0
1998-11-12,19.563,19.853,19.507,19.853,783965,0
1998-11-13,19.853,19.853,19.45,19.853,392514,0
1998-11-16,19.743,20.098,18.916,19.271,383259,0
1998-11-17,18.333,18.567,17.861,18.218,1373376,0
1998-11-18,18.218,18.218,17.748,17.861,1024796,0
1998-11-19,17.861,17.975,17.748,17.861,713758,0
1998-11-20,17.918,17.975,17.628,17.861,894591,0
1998-11-23,17.975,18.098,17.684,17.918,791410,0
1998-11-24,18.274,18.39,17.918,18.218,556858,0
1998-11-25,18.333,19.158,18.333,19.037,841089,0
1998-11-27,18.8,18.916,18.39,18.622,155304,0
1998-11-30,18.39,18.858,17.975,18.622,722588,0
1998-12-01,18.746,19.215,18.567,18.858,574624,0
1998-12-02,18.746,19.037,18.04,18.39,547394,0
1998-12-03,18.218,18.746,17.861,18.154,550689,0
1998-12-04,18.333,18.746,18.218,18.444,386131,0
1998-12-07,18.567,19.976,18.567,19.687,1688664,0
1998-12-08,19.687,20.098,19.329,19.743,928633,0
1998-12-09,19.385,19.45,18.154,18.274,433576,0
1998-12-10,18.8,19.158,17.748,17.804,1500704,0
1998-12-11,17.628,18.218,17.392,17.975,916930,0
1998-12-14,17.392,17.628,17.034,17.334,521331,0
1998-12-15,17.861,18.154,17.448,17.506,775669,0
1998-12-16,17.57,17.748,16.978,16.978,868107,0
1998-12-17,17.1,17.861,17.034,17.392,1229665,0
1998-12-18,17.392,17.628,17.279,17.57,917678,0
1998-12-21,17.748,18.444,17.334,17.334,491549,0
1998-12-22,17.448,17.57,16.395,16.563,1167332,0
1998-12-23,16.922,17.861,16.81,17.861,1654518,0
1998-12-24,17.861,17.918,17.392,17.684,167535,0
1998-12-28,17.57,18.04,17.1,17.214,799494,0
1998-12-29,17.448,17.748,17.214,17.392,275188,0
1998-12-30,17.334,17.975,17.279,17.804,555369,0
1998-12-31,18.444,18.444,16.743,16.743,1113188,0
1999-01-04,17.279,18.218,17.1,18.04,1152653,0
1999-01-05,17.748,18.688,17.748,18.567,754928,0
1999-01-06,19.037,19.507,18.916,19.507,660998,0
1999-01-07,19.158,19.158,18.444,18.916,829385,0
1999-01-08,18.916,18.916,18.218,18.39,678977,0
1999-01-11,18.444,18.858,17.861,18.858,528353,0
1999-01-12,19.037,19.357,18.444,18.511,630258,0
1999-01-13,17.861,18.154,17.628,17.975,749072,0
1999-01-14,17.804,17.975,17.628,17.684,989374,0
1999-01-15,17.804,18.511,17.684,18.333,412408,0
1999-01-19,18.688,18.746,17.506,18.098,765242,0
1999-01-20,18.333,18.622,17.861,17.861,917460,0
1999-01-21,17.804,17.861,17.157,17.334,419106,0
1999-01-22,16.395,18.274,16.395,18.218,775988,0
1999-01-25,17.861,17.861,17.334,17.57,689930,0
1999-01-26,17.448,17.628,17.214,17.57,1155527,0
1999-01-27,17.57,17.684,16.743,17.1,1009153,0
1999-01-28,17.334,17.392,17.1,17.1,809602,0
1999-01-29,17.157,17.157,16.687,16.81,801942,0
1999-02-01,16.63,16.865,16.094,16.865,742056,0
1999-02-02,16.81,16.922,16.094,16.395,622173,0
1999-02-03,16.395,17.506,16.339,17.506,611109,0
1999-02-04,17.279,17.975,16.978,17.334,843533,0
1999-02-05,17.392,17.506,16.922,17.448,390173,0
1999-02-08,17.392,17.918,17.334,17.748,660360,0
1999-02-09,18.333,18.333,17.392,17.392,975757,0
1999-02-10,17.392,17.392,16.038,16.865,785987,0
1999-02-11,16.395,16.687,16.162,16.339,1041385,0
1999-02-12,16.395,16.395,15.626,16.339,1301789,0
1999-02-16,16.274,16.865,16.218,16.395,601642,0
1999-02-17,16.274,16.743,15.868,15.982,446127,0
1999-02-18,16.274,16.339,15.745,15.925,673551,0
1999-02-19,16.094,16.451,15.982,16.218,616641,0
1999-02-22,16.094,16.865,16.094,16.81,902143,0
1999-02-23,17.392,17.804,16.978,16.978,1868539,0
1999-02-24,17.034,17.034,16.563,16.687,815452,0
1999-02-25,16.687,16.687,16.339,16.451,588770,0
1999-02-26,16.687,16.865,16.395,16.451,652279,0
1999-03-01,16.339,17.157,16.218,17.1,614087,0
1999-03-02,17.392,17.684,16.865,17.506,1276257,0
1999-03-03,17.628,18.04,17.506,17.628,1101380,0
1999-03-04,17.506,17.918,17.214,17.392,528031,0
1999-03-05,17.628,17.804,16.922,17.334,703121,0
1999-03-08,17.334,17.448,16.865,16.978,278056,0
1999-03-09,17.157,17.157,16.508,16.687,481652,0
1999-03-10,16.865,17.861,16.743,17.628,471976,0
1999-03-11,17.506,18.218,17.448,18.154,637492,0
1999-03-12,18.04,18.098,17.334,17.748,196578,0
1999-03-15,17.748,17.861,17.334,17.628,765989,0
1999-03-16,17.861,18.098,17.684,17.918,371876,0
1999-03-17,17.975,18.218,17.628,18.218,301459,0
1999-03-18,18.218,18.333,17.279,18.098,396026,0
1999-03-19,18.218,18.218,17.628,17.684,443360,0
1999-03-22,17.804,18.04,17.684,17.861,298376,0
1999-03-23,17.506,17.628,16.978,17.279,611855,0
1999-03-24,17.392,17.57,17.034,17.392,536012,0
1999-03-25,17.214,17.279,16.978,17.1,433999,0
1999-03-26,16.865,16.978,16.687,16.865,485804,0
1999-03-29,16.743,16.922,16.395,16.922,560476,0
1999-03-30,16.687,17.157,16.508,16.81,668976,0
1999-03-31,16.743,16.865,16.218,16.218,1037238,0
1999-04-01,16.218,16.274,14.985,15.043,1571866,0
1999-04-05,14.985,15.69,14.93,15.399,1714831,0
1999-04-06,15.745,15.745,15.154,15.456,585581,0
1999-04-07,15.043,15.456,14.627,15.219,1459005,0
1999-04-08,9.984,11.46,9.4567,11.46,13234658,0
1999-04-09,11.281,11.338,10.632,10.81,2736326,0
1999-04-12,11.046,11.169,10.699,11.102,1703871,0
1999-04-13,10.923,10.99,10.341,10.341,2114685,0
1999-04-14,10.341,11.102,10.341,11.102,1889178,0
1999-04-15,11.169,11.225,10.699,11.046,1595054,0
1999-04-16,11.225,11.637,11.169,11.572,1233497,0
1999-04-19,11.46,11.572,10.81,11.225,1413584,0
1999-04-20,11.102,11.987,11.102,11.93,1072237,0
1999-04-21,12.748,12.869,11.865,11.987,1296148,0
1999-04-22,11.987,12.164,11.517,11.572,426554,0
1999-04-23,11.695,12.042,11.695,12.042,551862,0
1999-04-26,12.109,12.109,11.637,11.751,982988,0
1999-04-27,11.987,12.042,11.281,11.395,868955,0
1999-04-28,11.637,11.93,11.46,11.695,929271,0
1999-04-29,11.751,12.164,11.695,11.808,1510065,0
1999-04-30,12.164,12.805,12.042,12.805,1716853,0
1999-05-03,12.278,12.805,12.221,12.634,1130419,0
1999-05-04,12.634,12.926,12.513,12.748,885978,0
1999-05-05,12.335,12.579,11.865,12.4,1712915,0
1999-05-06,12.109,12.513,12.109,12.4,1352631,0
1999-05-07,12.335,12.455,12.221,12.221,782264,0
1999-05-10,12.221,12.634,12.109,12.455,1331039,0
1999-05-11,12.164,12.805,12.109,12.221,2393168,0
1999-05-12,12.164,12.455,11.751,12.221,1611863,0
1999-05-13,12.221,12.513,12.042,12.4,2297539,0
1999-05-14,12.221,12.278,12.042,12.109,801094,0
1999-05-17,11.987,12.109,11.865,12.109,501545,0
1999-05-18,12.164,12.164,11.865,11.987,544097,0
1999-05-19,12.164,12.4,12.042,12.221,928741,0
1999-05-20,12.164,13.049,12.164,12.513,1750465,0
1999-05-21,12.748,12.926,12.335,12.335,988201,0
1999-05-24,12.335,12.335,11.987,12.042,767903,0
1999-05-25,12.042,12.335,11.93,11.93,827366,0
1999-05-26,11.987,12.042,11.695,11.751,773861,0
1999-05-27,11.637,11.637,11.046,11.281,1720044,0
1999-05-28,11.281,11.808,11.169,11.751,1003943,0
1999-06-01,11.572,12.579,11.517,11.808,1474319,0
1999-06-02,11.808,12.455,11.637,12.221,855446,0
1999-06-03,12.278,12.455,12.164,12.4,800029,0
1999-06-04,12.579,12.926,12.455,12.691,1183818,0
1999-06-07,12.869,13.453,12.691,13.161,1094150,0
1999-06-08,13.049,14.28,12.984,13.989,2396676,0
1999-06-09,13.989,14.28,13.397,13.743,1193925,0
1999-06-10,13.631,13.867,13.397,13.397,785243,0
1999-06-11,13.397,13.687,13.34,13.631,631641,0
1999-06-14,13.631,13.631,13.219,13.397,515801,0
1999-06-15,13.397,13.576,13.34,13.52,559095,0
1999-06-16,13.52,13.743,13.397,13.576,892361,0
1999-06-17,13.453,13.52,13.161,13.161,845982,0
1999-06-18,13.219,13.219,12.691,12.869,1063940,0
1999-06-21,12.869,12.984,12.691,12.984,574518,0
1999-06-22,12.984,13.104,12.805,12.926,530161,0
1999-06-23,12.748,12.805,12.579,12.691,772369,0
1999-06-24,12.579,12.579,12.042,12.042,1144567,0
1999-06-25,12.164,12.455,12.164,12.4,731630,0
1999-06-28,12.4,12.805,12.109,12.221,1077023,0
1999-06-29,12.109,12.164,12.042,12.109,688549,0
1999-06-30,12.109,12.278,11.865,12.164,1070956,0
1999-07-01,12.042,12.109,11.865,11.93,650890,0
1999-07-02,11.93,12.278,11.808,12.221,425065,0
1999-07-06,12.221,12.4,11.93,12.042,741841,0
1999-07-07,12.042,12.109,11.637,11.751,655784,0
1999-07-08,11.695,12.278,11.695,12.221,597920,0
1999-07-09,12.221,12.4,12.221,12.335,373899,0
1999-07-12,12.221,12.221,12.042,12.109,373049,0
1999-07-13,12.4,12.4,11.987,12.042,718650,0
1999-07-14,11.987,12.109,11.93,11.987,538139,0
1999-07-15,12.109,12.221,11.987,12.164,723122,0
1999-07-16,12.335,12.335,12.042,12.221,501760,0
1999-07-19,12.164,12.164,11.751,11.93,652595,0
1999-07-20,11.93,12.164,11.751,11.93,353052,0
1999-07-21,11.93,12.042,11.572,11.637,501333,0
1999-07-22,11.572,11.865,11.46,11.751,506336,0
1999-07-23,11.751,11.751,11.517,11.517,255402,0
1999-07-26,11.517,11.808,11.46,11.517,505267,0
1999-07-27,11.572,11.751,11.46,11.46,515694,0
1999-07-28,11.338,11.637,11.338,11.46,478890,0
1999-07-29,11.637,11.637,10.81,11.102,1447729,0
1999-07-30,11.102,11.102,10.162,10.228,1731424,0
1999-08-02,10.228,10.397,9.871,10.106,1490599,0
1999-08-03,9.984,9.984,9.578,9.636,2929073,0
1999-08-04,9.871,10.286,9.4024,9.4567,3569438,0
1999-08-05,9.4567,9.757,9.4567,9.692,1380716,0
1999-08-06,9.636,9.636,9.4567,9.513,881933,0
1999-08-09,9.578,9.636,9.4567,9.4567,1226582,0
1999-08-10,9.4567,9.513,9.1657,9.2221,1151802,0
1999-08-11,9.2881,9.3443,8.8746,9.0436,1631224,0
1999-08-12,8.9873,9.1657,8.8746,8.8746,790559,0
1999-08-13,9.0436,9.1095,8.931,8.9873,576006,0
1999-08-16,9.1095,9.2221,8.9873,9.1657,517716,0
1999-08-17,9.3443,9.692,9.2881,9.4024,866298,0
1999-08-18,9.4024,9.4024,9.2221,9.3443,329013,0
1999-08-19,9.4024,9.4024,9.2221,9.2221,344645,0
1999-08-20,9.4024,9.4567,9.2881,9.4024,455064,0
1999-08-23,9.4024,9.513,9.3443,9.4024,307628,0
1999-08-24,9.2881,9.4024,9.1657,9.4024,428787,0
1999-08-25,9.2881,9.4024,9.1657,9.3443,382516,0
1999-08-26,9.3443,9.4567,9.2881,9.3443,916930,0
1999-08-27,9.4024,9.4024,9.2881,9.2881,367837,0
1999-08-30,9.2881,9.2881,8.6962,8.7524,813751,0
1999-08-31,8.7524,8.931,8.5172,8.5455,1006816,0
1999-09-01,8.4609,8.6962,8.4609,8.6962,694402,0
1999-09-02,8.5738,9.2221,8.5738,9.0436,755563,0
1999-09-03,8.931,9.2881,8.8184,8.9873,424534,0
1999-09-07,8.9873,9.2881,8.9873,9.0436,421449,0
1999-09-08,8.9873,9.4024,8.9873,9.0436,487721,0
1999-09-09,9.0436,9.2221,8.8184,8.8746,404534,0
1999-09-10,8.931,9.1095,8.7524,8.7524,521652,0
1999-09-13,8.8184,9.0436,8.7524,8.931,504207,0
1999-09-14,8.931,9.0436,8.7524,8.7524,451019,0
1999-09-15,8.8746,8.8746,8.4609,8.4609,533882,0
1999-09-16,8.4609,8.5738,8.2821,8.4045,426021,0
1999-09-17,8.4045,8.4609,8.2821,8.4045,598238,0
1999-09-20,8.4609,8.4609,7.9906,8.047,621748,0
1999-09-21,8.047,8.047,7.408,7.4646,2204144,0
1999-09-22,7.521,7.6336,7.408,7.4646,1284554,0
1999-09-23,7.521,7.5772,7.408,7.4646,735990,0
1999-09-24,7.408,7.521,7.0507,7.1638,741948,0
1999-09-27,7.286,7.521,7.1638,7.3421,447618,0
1999-09-28,7.408,7.408,6.9941,7.286,654191,0
1999-09-29,7.1638,7.4646,7.1073,7.1073,415279,0
1999-09-30,7.0507,7.1638,6.4678,6.4678,1123400,0
1999-10-01,6.5807,6.8155,6.3457,6.6372,1284448,0
1999-10-04,6.6935,6.6935,6.2233,6.5807,888742,0
1999-10-05,6.4678,6.4678,5.9321,6.2894,1189775,0
1999-10-06,6.2233,6.7594,6.1673,6.7594,636961,0
1999-10-07,6.7594,7.0507,6.6935,6.8718,755032,0
1999-10-08,6.6372,6.9941,6.6372,6.8155,435911,0
1999-10-11,6.8718,7.9346,6.8718,7.5772,1273704,0
1999-10-12,7.5772,7.6336,6.5245,6.5807,1550380,0
1999-10-13,6.5807,6.6935,6.2894,6.3457,819496,0
1999-10-14,6.4678,6.4678,6.0543,6.2233,1052765,0
1999-10-15,6.1108,6.402,6.0543,6.2233,680569,0
1999-10-18,6.3457,6.4678,6.2894,6.2894,490485,0
1999-10-19,6.402,6.6935,6.1673,6.2233,1869920,0
1999-10-20,6.2894,6.2894,5.8756,5.9321,1097019,0
1999-10-21,5.9321,6.0543,5.6407,5.8192,637063,0
1999-10-22,6.2233,6.2233,5.5273,5.5841,1444858,0
1999-10-25,5.6407,5.697,5.5841,5.5841,1194032,0
1999-10-26,5.6407,5.7536,5.5273,5.5273,1059362,0
1999-10-27,5.6407,6.1673,5.5273,6.1108,2412103,0
1999-10-28,6.2233,6.3457,6.1108,6.2233,717055,0
1999-10-29,6.2233,6.5807,6.1108,6.4678,900974,0
1999-11-01,6.7594,7.4646,6.6372,6.9941,2029268,0
1999-11-02,7.1638,7.8781,7.1073,7.6336,2214251,0
1999-11-03,7.8781,7.8781,7.4646,7.6996,1212327,0
1999-11-04,8.6397,8.6962,7.408,7.521,2729518,0
1999-11-05,7.5772,7.7558,7.4646,7.5772,1545591,0
1999-11-08,7.6336,7.7558,7.408,7.521,1150844,0
1999-11-09,7.521,7.5772,7.2294,7.286,1093084,0
1999-11-10,7.286,7.4646,7.1638,7.286,513140,0
1999-11-11,7.408,7.408,6.8718,7.0507,1222962,0
1999-11-12,7.1638,7.1638,6.9379,7.0507,576966,0
1999-11-15,7.1638,7.1638,6.9379,6.9941,410174,0
1999-11-17,6.8718,7.2294,6.8718,6.9941,939163,0
1999-11-18,6.9941,7.2294,6.8155,6.8155,894914,0
1999-11-19,6.9379,7.4646,6.8718,7.2294,1193711,0
1999-11-22,7.4646,7.7558,7.408,7.7558,1179990,0
1999-11-23,7.6336,7.812,7.521,7.6336,1384117,0
1999-11-24,7.521,7.521,6.9379,6.9941,766416,0
1999-11-26,6.9941,7.1638,6.8718,6.9941,512076,0
1999-11-29,6.9379,6.9379,6.5245,6.5807,1008412,0
1999-11-30,6.5807,6.6935,6.5245,6.5807,754604,0
1999-12-01,6.6935,6.7594,6.5245,6.5807,696422,0
1999-12-02,6.6372,6.8718,6.5245,6.5807,1124467,0
1999-12-03,6.8155,6.8718,6.4678,6.5245,1330297,0
1999-12-06,6.5245,6.5807,6.4678,6.5245,613554,0
1999-12-07,6.6372,7.1638,6.5807,7.1073,1280830,0
1999-12-08,6.9941,7.3421,6.5807,6.5807,1289980,0
1999-12-09,6.5807,6.7594,6.3457,6.3457,1123505,0
1999-12-10,6.5807,7.1638,6.402,7.1073,1774717,0
1999-12-13,6.9379,6.9941,6.5807,6.9379,1355188,0
1999-12-14,6.8155,6.9379,6.6935,6.9379,584093,0
1999-12-15,6.7594,6.9379,6.6935,6.9379,663445,0
1999-12-16,6.8155,6.9379,6.5807,6.6372,1389652,0
1999-12-17,6.7594,6.8718,6.6935,6.7594,1117339,0
1999-12-20,6.7594,6.8718,6.5807,6.6935,1017879,0
1999-12-21,6.6372,6.7594,6.5245,6.7594,977670,0
1999-12-22,6.6372,6.9379,6.5807,6.9379,999156,0
1999-12-23,6.8155,7.0507,6.7594,6.9941,708014,0
1999-12-27,7.1073,7.408,6.9941,7.0507,1444751,0
1999-12-28,7.2294,7.286,6.9941,7.1073,808749,0
1999-12-29,7.1638,7.5772,7.1638,7.286,1085955,0
1999-12-30,7.3421,7.5772,7.2294,7.3703,1282320,0
1999-12-31,7.5772,7.6996,7.408,7.6996,770777,0
2000-01-03,7.812,7.8781,6.9379,7.1073,1369335,0
2000-01-04,6.9379,7.408,6.9379,7.1638,1317212,0
2000-01-05,7.0507,7.408,7.0507,7.3421,1166160,0
2000-01-06,7.286,7.7558,7.0507,7.6336,1092127,0
2000-01-07,7.6996,8.5738,7.5772,8.2258,2573471,0
2000-01-10,8.348,8.4045,7.8781,7.8781,1357528,0
2000-01-11,7.8781,8.2258,7.7558,7.7558,737906,0
2000-01-12,7.8781,8.1694,7.7558,7.9346,812688,0
2000-01-13,8.047,8.931,8.047,8.6962,1872793,0
2000-01-14,8.8184,9.0436,7.7558,7.7558,1520065,0
2000-01-18,8.4609,8.4609,7.8781,8.1035,826091,0
2000-01-19,8.1694,8.1694,7.521,7.521,1297850,0
2000-01-20,7.521,7.5772,7.2294,7.286,1855665,0
2000-01-21,7.286,7.5772,7.2294,7.3421,1776530,0
2000-01-24,7.4646,7.6336,7.1638,7.4646,1065215,0
2000-01-25,7.0507,7.3421,7.0507,7.286,1057872,0
2000-01-26,7.286,7.5772,7.286,7.408,873850,0
2000-01-27,7.521,7.5772,7.1638,7.1638,448041,0
2000-01-28,6.9379,7.5772,6.6935,7.1638,1888858,0
2000-01-31,7.1638,7.6996,7.1638,7.521,913421,0
2000-02-01,7.521,7.8781,7.521,7.7558,833535,0
2000-02-02,7.812,8.1035,7.7558,7.812,635365,0
2000-02-03,7.812,8.1035,7.812,7.9346,822790,0
2000-02-04,8.047,8.2258,7.8781,7.8781,511863,0
2000-02-07,7.9906,8.1035,7.812,7.9346,610897,0
2000-02-08,7.9346,8.047,7.5772,7.6996,759287,0
2000-02-09,7.3421,7.6336,6.9941,7.1073,1590269,0
2000-02-10,6.9941,7.0507,6.5807,6.7594,1391140,0
2000-02-11,6.6935,6.6935,6.2894,6.4678,1046599,0
2000-02-14,6.5245,7.0507,6.402,6.9941,959696,0
2000-02-15,7.1073,7.2294,6.9379,7.1073,801622,0
2000-02-16,7.1073,7.2294,6.7594,6.9379,569413,0
2000-02-17,6.9941,6.9941,6.6372,6.6935,443786,0
2000-02-18,6.6935,6.8155,6.5807,6.6372,380176,0
2000-02-22,6.5807,6.6372,6.4678,6.6372,550155,0
2000-02-23,6.5807,6.8155,6.402,6.6935,668871,0
2000-02-24,6.8155,6.8155,6.4678,6.4678,497400,0
2000-02-25,6.4678,6.6372,6.2233,6.2233,486441,0
2000-02-28,6.402,6.4678,6.1108,6.2233,527928,0
2000-02-29,6.2233,6.5245,6.1673,6.402,562604,0
2000-03-01,6.9379,7.286,6.3457,7.286,1537186,0
2000-03-02,7.286,7.408,6.4678,6.5245,1276681,0
2000-03-03,6.7594,6.9379,6.6372,6.8718,962353,0
2000-03-06,6.6372,6.6935,6.4678,6.5807,510055,0
2000-03-07,6.5807,6.5807,5.7536,5.7536,807579,0
2000-03-08,6.1673,6.3457,5.8756,6.1108,1194244,0
2000-03-09,6.0543,6.2894,5.9321,6.1673,556648,0
2000-03-10,6.1108,6.1673,5.9321,6.0543,518033,0
2000-03-13,6.0543,6.3457,6.0543,6.2894,476656,0
2000-03-14,6.2894,6.402,6.1108,6.2233,494420,0
2000-03-15,6.3457,6.7594,6.1673,6.7594,763863,0
2000-03-16,6.6372,6.8718,6.4678,6.8155,546648,0
2000-03-17,6.8155,6.8718,6.4678,6.5807,560690,0
2000-03-20,6.7594,6.7594,6.5807,6.6935,322309,0
2000-03-21,6.8155,6.8718,6.6372,6.7594,443891,0
2000-03-22,6.6372,6.9379,6.6372,6.7594,336351,0
2000-03-23,6.6935,7.0507,6.6372,7.0507,536330,0
2000-03-24,6.8718,7.0507,6.8155,6.8718,291780,0
2000-03-27,6.9379,6.9379,6.6935,6.7594,322412,0
2000-03-28,6.6372,6.9379,6.6372,6.8718,305289,0
2000-03-29,6.8155,7.286,6.8155,7.0507,602284,0
2000-03-30,7.1638,7.521,7.1073,7.1073,817899,0
2000-03-31,6.9941,7.1073,6.8155,6.8718,394112,0
2000-04-03,6.9941,7.408,6.9379,7.2294,417299,0
2000-04-04,7.0507,7.286,6.7594,7.1638,465594,0
2000-04-05,7.1638,7.1638,6.7594,7.0507,337412,0
2000-04-06,7.0507,7.5772,7.0507,7.4646,781518,0
2000-04-07,7.4646,7.7558,7.4646,7.6996,754395,0
2000-04-10,7.5772,7.9346,7.5772,7.812,762264,0
2000-04-11,7.6996,7.7558,7.521,7.6336,678657,0
2000-04-12,7.6336,7.6996,7.521,7.5772,716524,0
2000-04-13,7.1073,7.408,7.1073,7.3421,765989,0
2000-04-14,7.286,7.286,6.6935,6.6935,677062,0
2000-04-17,6.6935,6.9379,6.5807,6.7594,617492,0
2000-04-18,6.7594,7.0507,6.6372,6.8718,443891,0
2000-04-19,7.0507,7.521,7.0507,7.408,526223,0
2000-04-20,7.408,7.521,7.2294,7.408,298483,0
2000-04-24,7.3421,8.2821,7.3421,8.1694,1488364,0
2000-04-25,7.8781,8.1035,7.812,7.9346,549520,0
2000-04-26,8.1694,8.2258,7.6336,7.6996,339436,0
2000-04-27,7.6336,7.9346,7.5772,7.8781,1113082,0
2000-04-28,7.8781,7.9346,7.2294,7.2294,775669,0
2000-05-01,7.2294,7.4646,7.1638,7.286,721522,0
2000-05-02,6.9941,7.521,6.9941,7.521,563776,0
2000-05-03,7.1638,7.2294,6.1673,6.2894,1695790,0
2000-05-04,6.5245,6.5245,6.0543,6.2233,1153718,0
2000-05-05,6.2233,6.5807,6.0543,6.5807,488994,0
2000-05-08,6.2894,6.3457,5.998,6.1108,725567,0
2000-05-09,6.1108,6.1673,5.8756,5.9321,560796,0
2000-05-10,6.1108,6.1108,5.697,5.7536,890445,0
2000-05-11,5.8756,6.0543,5.7536,5.9321,486550,0
2000-05-12,5.9321,5.998,5.7536,5.8756,402085,0
2000-05-15,6.1108,6.2894,6.1108,6.1108,656319,0
2000-05-16,6.2894,6.3457,6.1108,6.1673,469530,0
2000-05-17,6.1673,6.2894,6.1108,6.1108,465059,0
2000-05-18,6.1108,6.3457,6.1108,6.2233,560476,0
2000-05-19,6.1108,6.1673,5.8192,5.998,583559,0
2000-05-22,5.998,5.998,5.7536,5.8756,518779,0
2000-05-23,5.8192,5.8756,5.697,5.8192,939695,0
2000-05-24,5.8756,5.9321,5.4621,5.5273,1490172,0
2000-05-25,5.5841,5.697,5.4055,5.4055,951077,0
2000-05-26,5.4055,5.6407,5.4055,5.4621,449743,0
2000-05-30,5.4621,5.5841,5.227,5.227,660890,0
2000-05-31,5.5273,5.5273,5.2833,5.2833,856832,0
2000-06-01,5.4055,5.6407,5.4055,5.5841,494100,0
2000-06-02,5.6407,5.697,5.4621,5.4621,815877,0
2000-06-05,5.5841,5.6407,5.3489,5.3489,565157,0
2000-06-06,5.2833,5.2833,4.9353,5.0575,1905344,0
2000-06-07,5.114,5.114,4.8789,4.8789,998092,0
2000-06-08,4.8789,4.8789,4.5217,4.7005,1510599,0
2000-06-09,4.7567,4.9353,4.5217,4.7005,1333912,0
2000-06-12,4.7005,4.9353,4.6442,4.8133,778647,0
2000-06-13,4.9353,4.9353,4.7005,4.8789,945012,0
2000-06-14,4.9353,4.9353,4.8133,4.8789,463996,0
2000-06-15,4.8133,4.9353,4.6442,4.7005,915655,0
2000-06-16,4.7005,4.7567,4.4653,4.4653,1097868,0
2000-06-19,4.5217,4.7005,4.5217,4.5217,724713,0
2000-06-20,4.6442,4.7005,4.5217,4.5875,817260,0
2000-06-21,4.5875,4.6442,4.5217,4.6442,715356,0
2000-06-22,4.7005,4.8789,4.6442,4.7005,1232327,0
2000-06-23,4.7005,4.8133,4.6442,4.7005,837470,0
2000-06-26,4.7567,4.9353,4.7005,4.8789,990010,0
2000-06-27,4.8789,4.9353,4.8133,4.8789,513885,0
2000-06-28,4.9353,4.9353,4.7005,4.8133,1879923,0
2000-06-29,4.8789,5.3489,4.8133,5.1703,3582734,0
2000-06-30,5.227,5.3489,4.5689,4.5875,2372532,0
2000-07-03,4.8789,5.0575,4.7005,4.9353,531863,0
2000-07-05,5.0575,5.114,4.8789,4.9353,730034,0
2000-07-06,5.0575,5.6407,4.8133,5.5273,2359448,0
2000-07-07,5.5841,5.5841,5.4055,5.4055,1374756,0
2000-07-10,5.4055,5.697,5.4055,5.6407,731310,0
2000-07-11,5.5841,5.6407,5.4621,5.5841,548988,0
2000-07-12,5.5841,6.4678,5.5841,6.4678,3723782,0
2000-07-13,6.6935,6.8718,6.4678,6.4678,1691537,0
2000-07-14,6.6372,6.8155,6.5807,6.6372,1531020,0
2000-07-17,6.9379,7.1638,6.6935,6.7594,1811844,0
2000-07-18,6.5245,6.6935,6.3457,6.6935,1708767,0
2000-07-19,6.6935,6.7594,6.5807,6.6372,544201,0
2000-07-20,6.6372,6.9941,6.5807,6.9941,1265617,0
2000-07-21,6.9941,7.1638,6.9941,7.1073,941397,0
2000-07-24,7.0507,7.1073,6.5807,6.8155,573667,0
2000-07-25,6.6372,6.9379,6.5807,6.8718,543457,0
2000-07-26,6.8718,6.9379,6.6372,6.6935,582814,0
2000-07-27,6.7594,6.9941,6.6935,6.9379,522928,0
2000-07-28,6.8718,7.0507,6.5807,6.6372,589837,0
2000-07-31,6.9379,6.9379,6.6372,6.8718,455914,0
2000-08-01,6.8718,6.9379,6.7594,6.8155,989799,0
2000-08-02,6.9379,6.9379,6.6935,6.8155,637063,0
2000-08-03,6.5245,6.6935,6.3457,6.5807,856192,0
2000-08-04,6.5245,6.7594,6.5245,6.6935,558564,0
2000-08-07,6.6935,6.6935,6.5807,6.5807,416238,0
2000-08-08,6.5245,6.6935,6.402,6.402,999478,0
2000-08-09,6.4678,6.6935,6.2233,6.6935,833535,0
2000-08-10,6.8155,6.9379,6.6372,6.7594,835237,0
2000-08-11,6.8718,6.9941,6.6935,6.9941,867042,0
2000-08-14,6.9941,8.1035,6.9379,8.047,2951837,0
2000-08-15,7.9346,7.9346,7.521,7.521,605153,0
2000-08-16,7.5772,7.812,7.521,7.812,401981,0
2000-08-17,7.812,8.047,7.6336,7.9346,852577,0
2000-08-18,7.812,7.8781,7.521,7.521,370282,0
2000-08-21,7.521,7.6996,7.521,7.5772,310392,0
2000-08-22,7.6336,7.6336,7.521,7.6336,307097,0
2000-08-23,7.5772,7.6336,7.4646,7.521,378154,0
2000-08-24,7.521,7.6336,7.4646,7.521,279014,0
2000-08-25,7.5772,7.9906,7.4646,7.4646,273591,0
2000-08-28,7.4646,7.7558,7.4646,7.6336,427617,0
2000-08-29,7.6336,7.8781,7.5772,7.7558,361347,0
2000-08-30,7.7558,8.1035,7.7558,8.047,522822,0
2000-08-31,8.2258,8.5172,8.047,8.0662,951926,0
2000-09-01,8.1694,8.1694,7.8781,7.8781,246253,0
2000-09-05,7.9906,7.9906,7.6336,7.6996,843322,0
2000-09-06,7.6996,7.812,7.6336,7.812,443571,0
2000-09-07,7.9346,8.1035,7.8781,7.9346,329327,0
2000-09-08,7.8781,8.348,7.8781,8.2821,427617,0
2000-09-11,8.2821,8.2821,7.8781,7.8781,344115,0
2000-09-12,7.9346,8.047,7.812,7.9906,686208,0
2000-09-13,7.8781,7.9346,7.6336,7.812,463040,0
2000-09-14,7.8781,8.2821,7.812,8.2821,478567,0
2000-09-15,8.2821,9.0436,8.2258,8.7524,2473692,0
2000-09-18,8.5738,8.7524,8.2821,8.5738,573244,0
2000-09-19,8.5172,8.931,8.2258,8.8746,648660,0
2000-09-20,8.7524,8.8184,8.348,8.6962,614833,0
2000-09-21,8.6962,8.8184,8.5172,8.7524,453361,0
2000-09-22,8.6397,9.636,8.4045,9.4024,1613566,0
2000-09-25,9.2881,9.815,9.0436,9.636,1788120,0
2000-09-26,9.3443,9.513,8.9873,9.513,1193287,0
2000-09-27,9.513,9.513,8.8184,9.2881,856408,0
2000-09-28,10.106,10.228,9.513,10.106,1771208,0
2000-09-29,9.815,10.162,9.692,10.106,908212,0
2000-10-02,10.341,10.923,10.286,10.923,2041287,0
2000-10-03,11.046,11.281,10.575,10.81,2564961,0
2000-10-04,10.867,11.281,10.81,11.225,1257640,0
2000-10-05,11.169,11.637,11.169,11.517,1463792,0
2000-10-06,11.225,11.281,10.453,10.699,1193393,0
2000-10-09,10.81,10.923,9.928,9.984,941077,0
2000-10-10,9.984,10.757,9.984,10.757,1040005,0
2000-10-11,10.453,10.52,9.757,10.341,2168192,0
2000-10-12,10.341,10.341,9.4567,9.871,1279449,0
2000-10-13,9.4567,10.106,9.4567,9.984,993838,0
2000-10-16,9.815,10.575,9.757,10.453,837897,0
2000-10-17,10.397,10.575,9.928,9.984,483464,0
2000-10-18,9.757,9.928,9.636,9.871,531329,0
2000-10-19,10.106,10.162,9.692,9.815,1262321,0
2000-10-20,9.815,9.984,9.692,9.871,504631,0
2000-10-23,9.636,10.52,9.513,10.453,810664,0
2000-10-24,10.453,10.52,10.106,10.286,760350,0
2000-10-25,10.341,10.52,10.106,10.453,504207,0
2000-10-26,10.575,11.395,10.52,11.102,1447197,0
2000-10-27,10.99,11.102,10.575,10.632,940121,0
2000-10-30,10.632,11.046,10.52,10.923,2408169,0
2000-10-31,11.046,11.517,10.81,11.395,2692289,0
2000-11-01,11.517,12.109,11.517,12.109,1618032,0
2000-11-02,12.221,12.4,11.751,12.042,1781526,0
2000-11-03,12.109,12.109,11.281,11.865,1044576,0
2000-11-06,11.808,12.164,11.517,11.93,986287,0
2000-11-07,12.164,12.164,11.865,12.042,526438,0
2000-11-08,11.987,12.805,11.987,12.579,1818760,0
2000-11-09,12.221,12.513,11.751,12.455,1225200,0
2000-11-10,12.335,12.869,12.221,12.805,949695,0
2000-11-13,12.221,12.984,12.109,12.748,1127654,0
2000-11-14,12.335,13.273,12.335,13.219,886086,0
2000-11-15,13.161,13.219,12.691,12.748,989799,0
2000-11-16,12.926,13.743,12.869,13.453,1131165,0
2000-11-17,13.397,13.989,13.049,13.687,1832480,0
2000-11-20,12.221,12.455,11.169,11.225,2091177,0
2000-11-21,11.395,11.517,11.169,11.338,1003202,0
2000-11-22,11.338,11.338,10.867,11.225,772478,0
2000-11-24,11.169,11.338,11.046,11.338,317202,0
2000-11-27,11.695,11.751,10.575,10.867,978415,0
2000-11-28,10.757,11.102,10.632,10.923,564412,0
2000-11-29,10.923,11.281,10.699,11.169,688549,0
2000-11-30,11.395,12.042,11.281,11.281,807900,0
2000-12-01,11.281,12.109,11.281,12.042,629940,0
2000-12-04,11.93,12.042,11.637,12.042,463146,0
2000-12-05,11.865,12.4,11.695,11.808,821409,0
2000-12-06,12.164,12.278,11.695,11.808,679188,0
2000-12-07,11.695,11.865,11.572,11.637,199344,0
2000-12-08,11.751,12.164,11.338,12.042,437935,0
2000-12-11,12.278,12.513,11.695,11.695,864492,0
2000-12-12,11.751,12.4,11.751,12.042,429214,0
2000-12-13,11.93,11.93,11.395,11.572,600152,0
2000-12-14,11.865,12.221,11.517,11.865,395493,0
2000-12-15,12.221,12.335,11.338,11.395,1242963,0
2000-12-18,11.46,12.984,11.169,12.579,1805354,0
2000-12-19,12.691,12.926,12.221,12.634,856509,0
2000-12-20,12.335,13.989,12.278,13.52,2048945,0
2000-12-21,13.273,13.52,13.049,13.52,983944,0
2000-12-22,13.219,13.52,13.161,13.453,484206,0
2000-12-26,13.273,13.923,13.049,13.923,592496,0
2000-12-27,13.81,14.28,13.743,14.044,598238,0
2000-12-28,14.101,14.46,13.989,14.46,490271,0
2000-12-29,14.46,14.865,14.214,14.338,680147,0
2001-01-02,13.631,14.338,13.453,14.044,992562,0
2001-01-03,13.81,14.683,13.397,13.576,1145843,0
2001-01-04,13.52,13.576,11.517,12.4,1295191,0
2001-01-05,12.221,13.397,11.987,12.805,1708446,0
2001-01-08,12.805,13.631,12.513,12.748,929377,0
2001-01-09,12.748,13.34,12.278,13.161,1367312,0
2001-01-10,13.049,13.867,12.926,13.52,890341,0
2001-01-11,13.923,13.923,13.161,13.273,552818,0
2001-01-12,13.219,13.219,12.691,12.805,535372,0
2001-01-16,12.513,12.634,12.042,12.455,817154,0
2001-01-17,12.335,12.4,11.517,11.808,926928,0
2001-01-18,11.987,11.987,11.225,11.46,851937,0
2001-01-19,11.102,11.281,10.228,10.341,2162231,0
2001-01-22,10.757,11.572,10.453,11.517,1559843,0
2001-01-23,11.338,12.164,11.338,11.93,894700,0
2001-01-24,11.93,12.164,11.637,11.751,703015,0
2001-01-25,11.987,12.109,11.517,11.865,514309,0
2001-01-26,11.751,12.042,11.572,11.751,609516,0
2001-01-29,12.127,12.127,11.704,12.032,351777,0
2001-01-30,11.656,11.921,11.609,11.76,710142,0
2001-01-31,11.76,12.042,11.178,11.234,834385,0
2001-02-01,11.234,11.704,11.234,11.272,742693,0
2001-02-02,11.272,11.865,11.272,11.562,895551,0
2001-02-05,11.846,12.335,11.572,12.023,836302,0
2001-02-06,11.562,11.978,11.329,11.517,1149248,0
2001-02-07,11.987,12.455,11.609,11.827,3101397,0
2001-02-08,12.221,12.345,11.949,12.032,1385504,0
2001-02-09,12.032,12.172,11.535,11.619,596110,0
2001-02-12,11.619,12.682,11.619,12.643,1449538,0
2001-02-13,12.39,12.691,12.221,12.306,820026,0
2001-02-14,12.643,13.151,12.326,12.643,1566653,0
2001-02-15,12.917,12.926,12.616,12.786,699186,0
2001-02-16,12.878,12.917,12.503,12.531,591648,0
2001-02-20,12.503,12.786,12.316,12.4,770987,0
2001-02-21,12.455,12.739,12.221,12.335,822790,0
2001-02-22,12.691,12.691,12.032,12.316,786627,0
2001-02-23,12.032,12.221,11.751,11.751,1848652,0
2001-02-26,11.894,12.316,11.751,12.08,998518,0
2001-02-27,11.798,12.786,11.751,12.455,915338,0
2001-02-28,12.831,12.974,12.364,12.691,806091,0
2001-03-01,12.691,13.114,12.146,12.926,946398,0
2001-03-02,12.691,13.132,12.607,12.814,846407,0
2001-03-05,12.831,13.151,12.598,12.974,572283,0
2001-03-06,12.598,13.161,12.598,12.796,381454,0
2001-03-07,13.021,13.142,12.946,13.123,456232,0
2001-03-08,13.161,13.161,12.888,13.021,314861,0
2001-03-09,13.021,13.151,12.127,12.316,992990,0
2001-03-12,11.894,12.455,11.836,11.836,1220730,0
2001-03-13,11.751,12.268,11.704,12.221,528564,0
2001-03-14,11.987,12.249,11.525,12.042,540160,0
2001-03-15,11.949,12.201,11.722,12.192,569627,0
2001-03-16,11.939,12.032,11.628,11.751,915121,0
2001-03-19,11.656,11.751,11.281,11.562,929377,0
2001-03-20,11.14,11.704,11.14,11.216,673445,0
2001-03-21,10.81,10.819,10.397,10.406,1485279,0
2001-03-22,10.341,10.341,9.2127,9.588,2090114,0
2001-03-23,9.729,10.078,9.682,9.871,1020112,0
2001-03-26,9.967,10.332,9.777,9.957,675999,0
2001-03-27,10.05,10.05,9.729,9.757,818538,0
2001-03-28,9.2127,9.4024,9.1657,9.2505,1029902,0
2001-03-29,9.2603,9.777,9.1657,9.655,1439646,0
2001-03-30,9.748,10.078,9.4095,9.853,690359,0
2001-04-02,10.096,10.228,9.0719,9.2505,1659412,0
2001-04-03,8.8839,9.1657,8.4609,9.0246,1118295,0
2001-04-04,8.931,9.2127,8.7054,8.8368,514947,0
2001-04-05,8.931,9.3157,7.8968,8.0662,1374334,0
2001-04-06,8.6488,8.6962,8.0381,8.4515,1409435,0
2001-04-09,8.4609,8.6301,8.3855,8.5172,1057129,0
2001-04-10,8.6488,8.7335,8.5079,8.6204,1928107,0
2001-04-11,8.931,8.931,8.1319,8.2068,635575,0
2001-04-12,8.2068,8.5359,8.2068,8.4045,503143,0
2001-04-16,8.555,8.724,8.3855,8.5079,483251,0
2001-04-17,8.4609,9.3544,8.3669,9.3544,526758,0
2001-04-18,8.6962,9.0719,8.3952,8.555,1250196,0
2001-04-19,8.4609,8.724,8.4609,8.4609,446975,0
2001-04-20,8.1787,8.5079,7.8781,8.5079,676424,0
2001-04-23,8.4137,8.4422,8.0848,8.1882,526544,0
2001-04-24,8.4137,8.6397,8.3669,8.4137,603876,0
2001-04-25,8.5079,8.8839,8.4137,8.8746,749824,0
2001-04-26,8.9684,9.3544,8.931,8.931,972777,0
2001-04-27,9.4951,10.199,9.3066,9.4851,1467940,0
2001-04-30,9.4024,9.729,9.2411,9.2881,2551130,0
2001-05-01,9.119,9.505,9.0908,9.4482,1738871,0
2001-05-02,9.588,9.636,8.9405,9.3157,1756425,0
2001-05-03,9.3066,9.3066,8.9496,9.0246,435911,0
2001-05-04,9.0341,9.0341,8.6581,8.7524,978839,0
2001-05-07,8.8275,8.9121,8.4422,8.4795,2140852,0
2001-05-08,8.4795,8.8368,8.4609,8.8368,1545487,0
2001-05-09,8.8839,9.119,8.8839,9.119,1459219,0
2001-05-10,9.0246,9.0246,8.4795,8.724,633980,0
2001-05-11,8.8184,8.9121,8.6019,8.7335,468891,0
2001-05-14,8.8275,8.8275,8.6301,8.7805,253593,0
2001-05-15,8.7709,9.0063,8.6019,9.0063,369964,0
2001-05-16,8.9121,9.1657,8.8368,9.0063,607918,0
2001-05-17,8.9121,8.9777,8.6397,8.8839,584732,0
2001-05-18,8.8368,8.9592,8.724,8.8557,400385,0
2001-05-21,8.931,9.0246,8.8275,8.9496,670361,0
2001-05-22,8.931,9.0627,8.931,9.0155,1050642,0
2001-05-23,8.9873,9.0246,8.6962,8.7054,851192,0
2001-05-24,8.6111,9.1564,8.6111,9.1378,1079150,0
2001-05-25,9.0719,9.1001,8.7898,8.7898,378473,0
2001-05-29,8.8839,8.9969,8.7898,8.8463,501545,0
2001-05-30,8.7616,8.9777,8.6962,8.8368,481548,0
2001-05-31,8.8368,9.0908,8.8275,8.9777,714928,0
2001-06-01,8.8933,9.1095,8.7616,9.0341,1022878,0
2001-06-04,8.9777,9.4567,8.9777,9.3066,892892,0
2001-06-05,9.4024,10.153,9.4024,10.069,1283701,0
2001-06-06,10.059,10.059,9.636,9.843,636001,0
2001-06-07,10.059,10.247,9.4951,9.588,1833969,0
2001-06-08,9.588,9.975,9.588,9.645,922995,0
2001-06-11,9.597,9.607,9.3544,9.3934,690996,0
2001-06-12,9.1657,9.541,9.1657,9.2691,1012878,0
2001-06-13,9.3643,9.672,9.3443,9.4482,680036,0
2001-06-14,9.541,9.636,9.3544,9.3544,1983314,0
2001-06-15,9.4024,9.636,9.3643,9.541,589515,0
2001-06-18,9.541,9.588,9.4024,9.4024,347836,0
2001-06-19,9.3732,9.4482,9.185,9.2036,417831,0
2001-06-20,9.1657,9.4951,9.0246,9.4851,523672,0
2001-06-21,9.4024,9.739,9.3643,9.626,427829,0
2001-06-22,9.626,9.645,8.8368,9.2603,808964,0
2001-06-25,9.2603,9.3066,9.0246,9.119,823108,0
2001-06-26,9.2127,9.4567,9.0627,9.4382,737053,0
2001-06-27,9.3443,9.607,9.2127,9.4095,475063,0
2001-06-28,9.682,9.909,9.636,9.909,806305,0
2001-06-29,9.815,10.05,9.2603,9.2603,1990015,0
2001-07-02,9.4024,9.636,9.3066,9.56,496973,0
2001-07-03,9.56,9.56,9.3732,9.3732,410597,0
2001-07-05,9.3544,9.3544,8.9873,9.1378,692275,0
2001-07-06,9.2318,9.4024,9.0246,9.1284,404109,0
2001-07-09,9.1284,9.2603,8.9405,9.0811,569197,0
2001-07-10,8.9405,9.0627,8.8275,8.8463,552709,0
2001-07-11,8.7898,9.2221,8.6301,8.931,1121058,0
2001-07-12,8.8368,9.4024,8.8368,9.2603,632703,0
2001-07-13,9.2603,9.588,9.2603,9.4024,2827379,0
2001-07-16,9.3544,9.4024,9.119,9.119,368582,0
2001-07-17,9.3934,9.533,9.3066,9.3832,1238811,0
2001-07-18,9.3066,9.4567,9.3066,9.4482,1029685,0
2001-07-19,9.4951,9.682,9.4024,9.541,962033,0
2001-07-20,9.4482,9.636,9.3443,9.4024,599726,0
2001-07-23,9.825,9.825,9.4482,9.4567,841405,0
2001-07-24,9.4024,9.4567,8.9777,9.1095,443786,0
2001-07-25,9.119,9.119,8.9777,9.1095,281247,0
2001-07-26,9.1657,9.1657,8.7524,8.9027,1078936,0
2001-07-27,8.8368,9.0534,8.6962,8.7427,753858,0
2001-07-30,9.3066,9.541,9.1095,9.523,1435496,0
2001-07-31,9.541,10.53,9.541,10.482,1982676,0
2001-08-01,10.387,10.387,9.984,10.162,1040430,0
2001-08-02,10.257,10.286,9.729,9.9,1451344,0
2001-08-03,9.806,10.05,9.777,9.881,242530,0
2001-08-06,9.871,10.153,9.806,9.825,483781,0
2001-08-07,9.871,10.012,9.777,9.825,1081489,0
2001-08-08,9.748,10.003,9.616,9.825,1015962,0
2001-08-09,9.825,10.021,9.682,9.975,769179,0
2001-08-10,9.975,10.115,9.909,9.967,351665,0
2001-08-13,10.295,10.501,10.199,10.406,814282,0
2001-08-14,10.425,10.472,10.341,10.387,560586,0
2001-08-15,10.341,10.387,10.04,10.199,461765,0
2001-08-16,10.482,10.482,10.003,10.286,345816,0
2001-08-17,9.967,10.267,9.967,10.199,709401,0
2001-08-20,10.575,11.188,10.482,11.178,1584314,0
2001-08-21,11.234,11.281,11.046,11.046,1169990,0
2001-08-22,11.054,11.478,11.046,11.46,1863006,0
2001-08-23,11.469,11.676,11.319,11.357,1175950,0
2001-08-24,11.377,11.432,11.188,11.281,815557,0
2001-08-27,11.281,11.3,11.112,11.225,790134,0
2001-08-28,11.234,11.272,11.063,11.234,735140,0
2001-08-29,11.377,11.517,11.243,11.329,627598,0
2001-08-30,11.234,11.553,11.234,11.423,579624,0
2001-08-31,11.423,11.469,10.971,11.281,596750,0
2001-09-04,11,11.469,11,11.319,859385,0
2001-09-05,11.281,11.329,10.961,11.281,475273,0
2001-09-06,11.329,11.329,10.951,11.188,428893,0
2001-09-07,11,11.046,10.708,10.718,725778,0
2001-09-10,9.967,10.699,9.918,10.671,1060855,0
2001-09-17,10.247,10.747,10.106,10.247,732589,0
2001-09-18,9.967,10.199,9.853,10.078,580155,0
2001-09-19,10.059,10.295,9.3732,9.4024,1203607,0
2001-09-20,9.4482,9.767,9.2967,9.3066,955225,0
2001-09-21,8.8368,9.3934,8.6962,8.931,1066916,0
2001-09-24,9.777,9.853,9.4095,9.588,1059362,0
2001-09-25,9.588,9.918,9.541,9.871,692593,0
2001-09-26,10.304,10.482,9.967,9.967,2030226,0
2001-09-27,10.341,11.188,9.967,11.188,1981507,0
2001-09-28,11.188,11.562,11.092,11.338,1186372,0
2001-10-01,11.338,11.469,10.81,10.81,584622,0
2001-10-02,11.028,11.169,10.896,11.112,644085,0
2001-10-03,11.188,11.846,11.14,11.405,822259,0
2001-10-04,11.423,11.469,11.063,11.083,600689,0
2001-10-05,11.092,11.262,10.81,10.951,319226,0
2001-10-08,10.858,10.906,10.52,10.53,707482,0
2001-10-09,10.718,10.839,10.341,10.36,748331,0
2001-10-10,10.295,10.951,10.17,10.915,701846,0
2001-10-11,11.092,11.367,10.728,10.839,688333,0
2001-10-12,10.728,11,10.595,10.932,350920,0
2001-10-15,10.932,11.216,10.81,10.81,793540,0
2001-10-16,10.839,11.083,10.839,10.896,938633,0
2001-10-17,11.188,11.188,10.642,10.81,561328,0
2001-10-18,10.906,10.906,10.387,10.53,337943,0
2001-10-19,10.53,10.53,9.3544,9.607,3469657,0
2001-10-22,9.871,10.387,9.871,10.323,956823,0
2001-10-23,10.286,10.332,10.04,10.153,497820,0
2001-10-24,10.143,10.247,10.059,10.059,678126,0
2001-10-25,10.059,10.501,10.012,10.462,442617,0
2001-10-26,10.341,10.622,10.247,10.53,790985,0
2001-10-29,10.81,11.188,10.595,10.791,1437839,0
2001-10-30,10.81,11.018,10.314,10.622,1033728,0
2001-10-31,10.858,10.906,10.585,10.858,874276,0
2001-11-01,10.942,10.99,10.757,10.932,856722,0
2001-11-02,11.046,11.469,10.858,11.329,1522721,0
2001-11-05,11.405,11.894,11.377,11.535,1115528,0
2001-11-06,11.535,11.958,11.525,11.788,967457,0
2001-11-07,11.656,11.894,11.535,11.751,1149673,0
2001-11-08,11.751,11.751,11.517,11.535,415599,0
2001-11-09,11.609,11.751,11.281,11.423,1061279,0
2001-11-12,11.423,11.741,11.272,11.469,505591,0
2001-11-13,11.517,11.685,11.423,11.487,452722,0
2001-11-14,11.517,11.544,11.092,11.478,982988,0
2001-11-15,11.517,11.553,11.395,11.423,308690,0
2001-11-16,11.469,11.469,11,11.046,560796,0
2001-11-19,10.906,11.377,10.906,11.377,464528,0
2001-11-20,11.281,12.268,11.14,12.109,2602720,0
2001-11-21,12.109,12.109,11.666,11.894,815025,0
2001-11-23,11.987,12.099,11.865,11.921,104992,0
2001-11-26,11.704,12.032,11.517,11.987,579944,0
2001-11-27,11.968,11.987,11.704,11.798,256146,0
2001-11-28,11.808,12.127,11.751,11.751,337308,0
2001-11-29,11.978,11.978,11.609,11.827,250612,0
2001-11-30,11.846,12.127,11.77,11.827,361560,0
2001-12-03,11.827,11.827,11.517,11.779,420706,0
2001-12-04,11.609,12.221,11.609,12.118,713653,0
2001-12-05,12.118,12.41,12.015,12.278,642917,0
2001-12-06,12.297,12.297,11.939,11.939,387938,0
2001-12-07,12.032,12.155,11.562,11.562,330181,0
2001-12-10,11.562,11.76,11.083,11.178,983944,0
2001-12-11,10.622,11.046,10.622,10.961,1118933,0
2001-12-12,11.234,11.234,10.462,10.728,1145740,0
2001-12-13,10.728,11.272,10.642,11.225,1131272,0
2001-12-14,11.188,11.225,10.632,10.81,773861,0
2001-12-17,10.906,11,10.718,10.99,517395,0
2001-12-18,11,11.262,10.906,11.262,391341,0
2001-12-19,11.216,11.507,11.028,11.046,1492299,0
2001-12-20,11.046,11.178,11.036,11.112,649940,0
2001-12-21,11.206,11.206,10.839,10.887,873318,0
2001-12-24,10.906,11,10.791,10.951,368155,0
2001-12-26,10.961,11.092,10.819,10.848,297629,0
2001-12-27,10.757,11.243,10.757,11.225,488569,0
2001-12-28,11.281,11.497,11.188,11.395,542820,0
2001-12-31,11.3,11.386,11.036,11.083,647383,0
2002-01-02,11.092,11.121,10.595,10.81,608985,0
2002-01-03,10.81,10.99,10.699,10.81,737800,0
2002-01-04,10.858,10.906,10.632,10.858,693443,0
2002-01-07,10.848,10.961,10.718,10.791,613129,0
2002-01-08,10.718,10.867,10.604,10.775,432405,0
2002-01-09,10.942,11.469,10.906,11.357,1264875,0
2002-01-10,11.357,11.609,11.281,11.581,881509,0
2002-01-11,11.609,12.221,11.507,12.032,1368587,0
2002-01-14,12.032,12.287,11.865,11.912,1038943,0
2002-01-15,11.865,12.211,11.865,12.172,833853,0
2002-01-16,12.221,12.643,12.032,12.127,907467,0
2002-01-17,12.061,12.089,11.751,11.958,532397,0
2002-01-18,11.562,12.316,11.562,12.221,487399,0
2002-01-22,12.316,12.316,12.023,12.032,379644,0
2002-01-23,12.221,12.221,11.751,11.949,405065,0
2002-01-24,11.987,12.39,11.846,12.316,602386,0
2002-01-25,12.39,12.445,12.089,12.137,628768,0
2002-01-28,12.211,12.41,12.032,12.221,864277,0
2002-01-29,12.221,12.316,12.032,12.08,650362,0
2002-01-30,11.894,11.987,11.329,11.987,907356,0
2002-01-31,11.987,11.987,11.562,11.704,1229985,0
2002-02-01,11.656,12.345,11.637,12.109,1251793,0
2002-02-04,12.146,12.326,11.281,11.367,1492620,0
2002-02-05,11.329,12.211,11.329,12.192,1798971,0
2002-02-06,12.192,12.221,11.751,12.032,1790144,0
2002-02-07,12.201,12.616,12.127,12.419,2150216,0
2002-02-08,12.419,12.579,12.08,12.383,1654518,0
2002-02-11,12.41,12.598,12.172,12.598,1095849,0
2002-02-12,12.672,12.831,12.513,12.786,1891730,0
2002-02-13,12.86,12.917,12.55,12.682,1179990,0
2002-02-14,12.682,12.682,12.268,12.41,893848,0
2002-02-15,12.41,12.41,12.032,12.172,805985,0
2002-02-19,12.221,12.579,11.894,12.032,1074470,0
2002-02-20,12.08,12.182,11.855,12.023,1057981,0
2002-02-21,11.846,12.455,11.846,12.249,1347953,0
2002-02-22,12.249,12.455,12.229,12.326,1133829,0
2002-02-25,12.326,12.4,12.042,12.127,862471,0
2002-02-26,12.221,12.691,12.221,12.691,1996507,0
2002-02-27,12.691,12.691,12.221,12.221,1309231,0
2002-02-28,12.316,12.598,12.221,12.316,1039791,0
2002-03-01,12.287,12.691,12.239,12.691,789601,0
2002-03-04,12.55,12.682,11.704,11.704,1589204,0
2002-03-05,11.713,12.155,11.517,11.704,1629838,0
2002-03-06,12.127,12.127,11.751,11.808,886508,0
2002-03-07,11.846,11.865,11.656,11.731,694293,0
2002-03-08,11.722,12.071,11.704,12.071,684508,0
2002-03-11,12.118,12.258,12.023,12.127,485163,0
2002-03-12,12.023,12.364,11.798,12.127,626531,0
2002-03-13,12.164,12.383,12.052,12.383,500802,0
2002-03-14,12.172,12.598,12.172,12.355,705250,0
2002-03-15,12.445,12.445,12.08,12.146,743967,0
2002-03-18,12.373,12.589,12.032,12.531,982349,0
2002-03-19,12.589,12.589,12.211,12.268,406557,0
2002-03-20,12.221,12.345,12.032,12.127,868955,0
2002-03-21,12.172,12.221,11.939,12.221,508251,0
2002-03-22,12.221,12.221,11.987,11.987,413896,0
2002-03-25,12.127,12.127,11.751,11.827,670890,0
2002-03-26,11.827,12.278,11.827,12.229,1015327,0
2002-03-27,12.316,12.672,12.316,12.474,1027665,0
2002-03-28,12.643,12.786,12.55,12.719,1183179,0
2002-04-01,12.268,12.786,12.258,12.758,609091,0
2002-04-02,12.777,13.086,12.748,12.805,1019370,0
2002-04-03,13.114,13.2,12.926,13.161,1556019,0
2002-04-04,13.2,13.254,13.021,13.142,1960658,0
2002-04-05,13.142,13.5,12.984,13.481,1305404,0
2002-04-08,13.444,13.65,13.407,13.538,1170628,0
2002-04-09,13.613,14.111,13.462,14.072,1965020,0
2002-04-10,14.008,14.289,13.65,13.81,1150736,0
2002-04-11,13.725,13.857,13.594,13.613,572919,0
2002-04-12,13.631,13.867,13.576,13.678,1121697,0
2002-04-15,13.678,13.716,13.444,13.453,654831,0
2002-04-16,13.585,13.762,13.548,13.613,1116270,0
2002-04-17,13.631,14.233,13.576,14.121,1810245,0
2002-04-18,14.309,14.93,14.309,14.846,2309029,0
2002-04-19,14.846,15.078,14.571,15.033,1689089,0
2002-04-22,15.229,15.229,14.673,14.807,1165310,0
2002-04-23,14.994,14.994,14.476,14.542,1107978,0
2002-04-24,14.76,15.043,14.673,14.779,902253,0
2002-04-25,15.043,15.681,15.043,15.56,2693244,0
2002-04-26,15.418,15.878,15.043,15.408,1523256,0
2002-04-29,15.982,16.009,14.883,14.91,1887688,0
2002-04-30,15.023,15.56,14.817,15.371,2148510,0
2002-05-01,15.371,15.653,15.285,15.645,1936620,0
2002-05-02,15.503,15.963,15.408,15.793,1878113,0
2002-05-03,15.56,15.698,15.229,15.578,990436,0
2002-05-06,15.418,16.404,15.371,15.636,1926299,0
2002-05-07,15.745,15.801,14.93,15.219,1570591,0
2002-05-08,15.456,15.456,14.346,15.162,1460495,0
2002-05-09,15.323,15.511,14.902,15.061,639302,0
2002-05-10,15.276,15.323,14.731,14.807,938310,0
2002-05-13,14.76,14.817,14.214,14.468,1223603,0
2002-05-14,14.423,14.432,13.867,14.413,1856945,0
2002-05-15,14.289,14.91,14.27,14.476,1460815,0
2002-05-16,14.476,14.617,14.328,14.403,642807,0
2002-05-17,14.46,14.799,13.867,14.513,1185948,0
2002-05-20,13.359,13.762,13.254,13.65,2424441,0
2002-05-21,13.631,13.8,13.462,13.613,1186265,0
2002-05-22,13.631,13.82,13.415,13.594,710464,0
2002-05-23,13.594,14.053,13.594,14.008,1044363,0
2002-05-24,13.903,14.008,13.725,13.942,716100,0
2002-05-28,13.848,14.026,13.585,13.923,1008199,0
2002-05-29,13.829,14.082,13.771,13.923,942142,0
2002-05-30,13.771,14.432,13.771,14.328,1312637,0
2002-05-31,14.289,14.532,14.139,14.309,680036,0
2002-06-03,14.243,14.375,14.149,14.253,902888,0
2002-06-04,14.101,14.149,13.839,14.092,763648,0
2002-06-05,14.008,14.299,13.98,14.224,902038,0
2002-06-06,14.318,14.581,13.98,14.158,558774,0
2002-06-07,14.063,14.476,13.913,14.468,1516659,0
2002-06-10,14.46,14.571,14.318,14.561,710568,0
2002-06-11,14.712,15.681,14.692,15.653,3666554,0
2002-06-12,15.745,16.123,15.511,15.982,2658251,0
2002-06-13,15.888,15.897,15.521,15.521,1029580,0
2002-06-14,15.209,15.55,15.134,15.408,1082871,0
2002-06-17,15.408,15.982,15.408,15.935,1422414,0
2002-06-18,15.935,16.123,15.511,15.708,1083084,0
2002-06-19,15.511,16.208,15.493,16.067,823535,0
2002-06-20,16.057,16.057,15.607,15.754,972034,0
2002-06-21,15.607,15.935,15.362,15.56,1228179,0
2002-06-24,15.672,15.745,14.289,14.654,2813767,0
2002-06-25,14.523,14.856,14.026,14.026,1826097,0
2002-06-26,14.035,14.375,13.631,14.289,1774932,0
2002-06-27,14.513,14.692,14.139,14.523,717587,0
2002-06-28,14.523,14.827,14.476,14.692,1063832,0
2002-07-01,14.692,14.741,14.008,14.139,1034579,0
2002-07-02,14.338,14.385,13.209,13.349,1469321,0
2002-07-03,13.378,13.678,13.021,13.171,1439646,0
2002-07-05,13.407,13.932,13.359,13.894,389960,0
2002-07-08,13.867,14.177,13.867,13.894,919379,0
2002-07-09,13.829,14.008,12.691,12.691,1071597,0
2002-07-10,12.974,13.585,12.786,13.067,1515063,0
2002-07-11,12.878,12.964,12.08,12.786,1631648,0
2002-07-12,12.739,13.34,12.739,13.161,1284765,0
2002-07-15,12.955,13.021,12.08,12.739,1957574,0
2002-07-16,12.739,13.104,12.455,12.503,1178396,0
2002-07-17,12.691,13.209,12.653,13.076,782475,0
2002-07-18,13.209,13.697,12.503,12.85,1409435,0
2002-07-19,12.869,12.964,12.229,12.625,692913,0
2002-07-22,12.41,12.831,11.405,11.637,1209136,0
2002-07-23,11.562,12.005,11.291,11.601,1211900,0
2002-07-24,11.092,12.805,10.53,12.513,1776953,0
2002-07-25,12.55,12.946,11.609,12.164,1331250,0
2002-07-26,12.164,12.383,11.751,12.229,846724,0
2002-07-29,13.095,13.095,11.377,11.637,4817293,0
2002-07-30,11.609,11.978,11,11.423,4773999,0
2002-07-31,11.517,11.808,11.121,11.572,2861740,0
2002-08-01,11.581,11.751,11.188,11.685,1635266,0
2002-08-02,11.637,11.637,11.197,11.357,1603778,0
2002-08-05,11.188,11.234,10.651,10.671,1510173,0
2002-08-06,10.671,11.319,10.671,11.281,1525595,0
2002-08-07,11.377,11.562,11.046,11.281,1178396,0
2002-08-08,11.329,11.958,11.281,11.798,1184457,0
2002-08-09,11.751,12.192,11.497,11.958,1153183,0
2002-08-12,11.93,12.201,11.855,12.052,681847,0
2002-08-13,11.958,12.137,11.591,11.609,1063511,0
2002-08-14,11.704,12.211,11.487,12.172,740992,0
2002-08-15,12.221,12.306,11.987,12.042,1094892,0
2002-08-16,11.817,12.182,11.817,11.987,663551,0
2002-08-19,11.904,12.127,11.855,12.127,690146,0
2002-08-20,12.182,12.221,11.855,12.172,884913,0
2002-08-21,12.239,12.474,11.987,12.164,565051,0
2002-08-22,12.08,12.964,12.08,12.85,1553572,0
2002-08-23,12.946,13.104,12.682,12.719,799604,0
2002-08-26,12.964,13.021,12.579,12.85,441872,0
2002-08-27,12.946,13.011,12.364,12.531,711100,0
2002-08-28,12.531,12.616,11.939,12.071,510797,0
2002-08-29,11.817,12.521,11.817,12.455,869701,0
2002-08-30,12.41,12.739,12.297,12.503,712802,0
2002-09-03,12.164,12.364,11.997,12.118,1304343,0
2002-09-04,12.211,12.316,11.894,12.221,769284,0
2002-09-05,12.221,12.419,12.127,12.383,671848,0
2002-09-06,12.691,12.777,12.355,12.503,1111486,0
2002-09-09,12.41,12.643,12.316,12.41,1039471,0
2002-09-10,12.455,12.455,12.032,12.089,1463579,0
2002-09-11,12.109,12.221,12.08,12.172,818748,0
2002-09-12,12.172,12.455,11.987,12.201,581539,0
2002-09-13,12.109,12.484,11.997,12.484,639619,0
2002-09-16,12.268,12.598,12.172,12.455,585046,0
2002-09-17,12.643,12.653,12.071,12.182,778754,0
2002-09-18,12.172,12.4,12.052,12.221,824495,0
2002-09-19,12.172,12.445,11.846,11.939,1157545,0
2002-09-20,12.032,12.127,11.713,11.713,1151910,0
2002-09-23,11.377,11.827,11.188,11.262,929906,0
2002-09-24,11.234,11.656,11.188,11.262,963523,0
2002-09-25,11.357,11.741,11.16,11.731,784392,0
2002-09-26,12.08,12.08,11.234,11.281,2271690,0
2002-09-27,11.291,11.695,11.281,11.451,1922046,0
2002-09-30,11.188,11.656,11.15,11.656,951821,0
2002-10-01,11.894,11.894,11.517,11.798,1235519,0
2002-10-02,11.704,12.221,11.676,12.042,1128720,0
2002-10-03,12.41,12.41,12.137,12.211,1412839,0
2002-10-04,12.192,12.201,11.601,11.713,1205625,0
2002-10-07,11.562,11.93,11.188,11.234,839383,0
2002-10-08,11.329,11.788,11.281,11.788,1077552,0
2002-10-09,11.497,11.846,11.497,11.562,1020749,0
2002-10-10,11.939,12.201,11.76,12.015,1292641,0
2002-10-11,12.015,12.345,11.798,12.201,1213179,0
2002-10-14,12.201,12.57,12.192,12.419,1495813,0
2002-10-15,12.691,12.878,12.682,12.786,1306681,0
2002-10-16,12.786,13.067,12.691,13.049,1476027,0
2002-10-17,13.725,13.725,12.691,12.719,1297744,0
2002-10-18,12.748,13.114,12.748,12.926,996603,0
2002-10-21,13.021,13.254,12.86,13.058,869488,0
2002-10-22,13.067,13.407,12.974,13.209,1378589,0
2002-10-23,13.263,13.301,13.031,13.301,1024577,0
2002-10-24,13.349,13.368,13.002,13.076,1135205,0
2002-10-25,12.364,13.301,12.364,13.067,1581759,0
2002-10-28,13.161,13.349,11.912,12.221,2582085,0
2002-10-29,12.221,12.221,11.751,11.751,1596330,0
2002-10-30,11.76,11.846,11.544,11.713,2351256,0
2002-10-31,12.08,12.08,11.188,11.451,1687068,0
2002-11-01,11.377,11.798,11.281,11.507,2313072,0
2002-11-04,11.894,11.894,11.535,11.535,1381459,0
2002-11-05,11.676,11.676,11.319,11.348,2549110,0
2002-11-06,11.469,11.827,11.469,11.704,1945767,0
2002-11-07,11.656,11.894,11.637,11.695,1766955,0
2002-11-08,11.423,11.423,10.199,10.37,4712406,0
2002-11-11,10.718,10.81,10.162,10.276,3310206,0
2002-11-12,10.53,10.567,10.228,10.341,2166064,0
2002-11-13,10.341,10.53,10.199,10.425,2226697,0
2002-11-14,10.718,10.737,10.143,10.199,2489862,0
2002-11-15,10.247,10.632,10.247,10.462,1894067,0
2002-11-18,10.595,10.614,10.295,10.433,1951299,0
2002-11-19,10.387,10.415,10.209,10.323,1490277,0
2002-11-20,10.323,10.501,10.18,10.35,1651004,0
2002-11-21,10.433,10.433,10.059,10.124,2022887,0
2002-11-22,10.124,10.387,10.059,10.086,1743126,0
2002-11-25,9.513,9.777,9.1941,9.2783,4554975,0
2002-11-26,9.4482,9.588,9.3544,9.3832,3592729,0
2002-11-27,9.588,9.871,9.56,9.815,2540386,0
2002-11-29,9.777,9.947,9.729,9.786,649829,0
2002-12-02,10.059,10.106,9.4951,9.4951,2001612,0
2002-12-03,9.505,9.702,9.505,9.588,1225514,0
2002-12-04,9.588,9.871,9.541,9.871,2389762,0
2002-12-05,9.881,9.881,9.2603,9.3832,3387221,0
2002-12-06,9.4761,9.757,9.4482,9.682,1880773,0
2002-12-09,9.636,9.806,9.4761,9.4951,1421138,0
2002-12-10,9.4951,9.597,9.3157,9.4482,1586333,0
2002-12-11,9.4024,9.523,9.3544,9.4024,2576235,0
2002-12-12,9.4657,9.672,9.3732,9.607,1339231,0
2002-12-13,9.607,9.607,9.3934,9.505,880767,0
2002-12-16,9.505,9.636,9.4289,9.578,1198710,0
2002-12-17,9.672,9.777,9.597,9.702,1137973,0
2002-12-18,9.777,9.796,9.655,9.729,1019901,0
2002-12-19,9.729,9.843,9.4482,9.533,1410926,0
2002-12-20,9.636,9.71,9.505,9.692,1327419,0
2002-12-23,9.597,9.881,9.588,9.825,1039897,0
2002-12-24,9.862,9.862,9.665,9.702,328265,0
2002-12-26,9.777,9.9,9.72,9.796,516652,0
2002-12-27,9.757,9.757,9.4951,9.597,561007,0
2002-12-30,9.636,9.636,9.3934,9.523,954374,0
2002-12-31,9.569,9.588,9.3934,9.4024,1730255,0
2003-01-02,9.4951,9.729,9.4289,9.692,910974,0
2003-01-03,9.702,9.853,9.692,9.777,845982,0
2003-01-06,9.853,9.871,9.645,9.702,1023304,0
2003-01-07,9.645,9.777,9.636,9.692,1042451,0
2003-01-08,9.702,9.815,9.636,9.777,1139887,0
2003-01-09,9.871,10.04,9.796,9.928,890975,0
2003-01-10,9.938,9.938,9.626,9.672,1114038,0
2003-01-13,9.672,9.72,9.588,9.607,761626,0
2003-01-14,9.588,9.682,9.4951,9.636,888742,0
2003-01-15,9.636,9.682,9.626,9.682,560901,0
2003-01-16,9.665,9.796,9.607,9.702,1376780,0
2003-01-17,9.729,10.106,9.729,10.069,1476874,0
2003-01-21,10.03,10.209,9.729,9.796,1308912,0
2003-01-22,9.796,10.03,9.729,9.918,735034,0
2003-01-23,10.153,10.153,9.682,9.729,964690,0
2003-01-24,9.665,9.777,9.588,9.588,777688,0
2003-01-27,9.4951,9.505,9.0246,9.2127,1793333,0
2003-01-28,9.4382,9.4382,9.2411,9.3934,742268,0
2003-01-29,9.2127,9.4482,9.2127,9.3066,932673,0
2003-01-30,9.3544,9.3732,8.8746,8.9496,1162225,0
2003-01-31,8.931,9.4289,8.931,9.3443,1847372,0
2003-02-03,9.616,9.626,8.6962,8.8184,2849933,0
2003-02-04,8.8275,8.8275,8.3669,8.4986,2330304,0
2003-02-05,8.5925,8.6488,8.3669,8.3669,1240836,0
2003-02-06,8.4137,8.555,8.3199,8.3199,1693023,0
2003-02-07,8.555,8.6397,8.3669,8.5455,949695,0
2003-02-10,8.2731,8.5172,8.2731,8.489,999156,0
2003-02-11,8.6488,8.7146,8.3855,8.4609,1069894,0
2003-02-12,8.4609,8.5172,8.16,8.16,1595586,0
2003-02-13,8.2258,8.5172,8.2258,8.4045,1485173,0
2003-02-14,8.4137,8.4422,8.2165,8.4045,1366356,0
2003-02-18,8.4232,8.8463,8.3855,8.6676,1067979,0
2003-02-19,8.724,8.8933,8.6769,8.7146,705993,0
2003-02-20,8.7805,8.931,8.7146,8.7427,1140103,0
2003-02-21,8.7427,9.1754,8.6962,9.1754,1024898,0
2003-02-24,9.0811,9.0811,8.6962,8.7524,957143,0
2003-02-25,8.7616,8.931,8.5265,8.8933,856301,0
2003-02-26,8.9214,9.0627,8.8463,8.9873,782581,0
2003-02-27,9.0063,9.2127,8.9873,9.1754,1050747,0
2003-02-28,9.1657,9.3254,9.1284,9.2127,873850,0
2003-03-03,9.1657,9.3066,8.931,8.9496,717695,0
2003-03-04,8.8557,8.9873,8.6581,8.6865,922672,0
2003-03-05,8.5925,8.8839,8.5831,8.8184,470166,0
2003-03-06,8.724,8.724,8.5925,8.6865,835983,0
2003-03-07,8.5925,8.931,8.5738,8.931,684616,0
2003-03-10,8.8368,8.865,8.6488,8.7898,916719,0
2003-03-11,8.7898,8.8839,8.6019,8.6019,469957,0
2003-03-12,8.6488,8.7805,8.6019,8.7709,537394,0
2003-03-13,8.7427,8.7898,8.6204,8.7054,1082445,0
2003-03-14,8.7146,8.7616,8.4045,8.4609,1250514,0
2003-03-17,8.3199,8.8087,8.2821,8.7805,1343165,0
2003-03-18,8.8368,8.8746,8.724,8.865,758330,0
2003-03-19,8.9592,8.9777,8.7709,8.9214,527180,0
2003-03-20,8.9214,8.9777,8.6397,8.9405,710038,0
2003-03-21,9.1657,9.4851,9.0436,9.4382,1399011,0
2003-03-24,9.4382,9.4382,8.9777,9.1657,709079,0
2003-03-25,9.1657,9.2967,8.7524,8.8839,1999804,0
2003-03-26,8.931,8.931,8.6111,8.6488,1128402,0
2003-03-27,8.7709,8.7709,8.6111,8.6488,876827,0
2003-03-28,8.6019,8.8275,8.6019,8.8087,883636,0
2003-03-31,8.7427,9.0534,8.6111,9.0246,1063618,0
2003-04-01,8.931,8.931,8.6581,8.7805,797794,0
2003-04-02,8.8463,9.0155,8.8087,8.8557,621429,0
2003-04-03,8.8557,9.0155,8.6581,8.7898,1228815,0
2003-04-04,8.9592,9.0246,8.6962,8.8368,556222,0
2003-04-07,9.0719,9.1001,8.8368,8.865,482930,0
2003-04-08,8.8463,8.9121,8.7146,8.7146,470273,0
2003-04-09,8.7805,8.8839,8.6301,8.6769,499847,0
2003-04-10,8.6769,8.6769,8.5079,8.5455,1254132,0
2003-04-11,8.6962,8.7335,8.6111,8.6111,335711,0
2003-04-14,8.7054,8.9969,8.6488,8.9969,721632,0
2003-04-15,8.9873,9.0155,8.8746,9.0155,1564210,0
2003-04-16,9.1095,9.1095,8.5925,8.6769,1144035,0
2003-04-17,8.8184,9.588,8.7991,9.2691,1501660,0
2003-04-21,9.2603,9.2881,9.0155,9.0341,782795,0
2003-04-22,9.0627,9.4851,9.0341,9.4761,1447093,0
2003-04-23,9.4761,9.739,9.3643,9.682,1122761,0
2003-04-24,9.748,9.975,9.682,9.967,1457409,0
2003-04-25,9.967,10.05,9.862,9.871,1346889,0
2003-04-28,9.871,9.871,9.0719,9.588,3020552,0
2003-04-29,9.626,10.069,9.533,10.069,1894067,0
2003-04-30,10.069,10.443,9.947,10.387,1895771,0
2003-05-01,10.387,10.52,10.18,10.415,1118187,0
2003-05-02,10.323,10.575,10.247,10.548,989689,0
2003-05-05,10.775,11.028,10.622,11.028,1618352,0
2003-05-06,11.028,11.083,10.923,11,942462,0
2003-05-07,10.906,11.092,10.896,11.046,709184,0
2003-05-08,10.81,11,10.81,10.829,833853,0
2003-05-09,10.923,11.018,10.819,11.009,637063,0
2003-05-12,11.009,11.262,10.923,11.197,764287,0
2003-05-13,11.272,11.695,11.188,11.572,1419116,0
2003-05-14,11.656,11.731,11.544,11.722,923314,0
2003-05-15,11.722,11.894,11.722,11.894,1202860,0
2003-05-16,11.894,12.445,11.846,12.445,1386992,0
2003-05-19,12.071,12.192,11.855,11.894,1283066,0
2003-05-20,11.93,12.268,11.921,12.109,1162548,0
2003-05-21,12.071,12.326,12.052,12.326,743654,0
2003-05-22,12.326,12.345,12.172,12.297,823429,0
2003-05-23,12.221,12.249,12.118,12.172,633340,0
2003-05-27,11.751,12.211,11.751,12.089,1049155,0
2003-05-28,11.997,12.192,11.997,12.172,682167,0
2003-05-29,12.127,12.192,12.042,12.127,680036,0
2003-05-30,12.127,12.297,12.08,12.211,1432624,0
2003-06-02,12.221,12.297,12.118,12.182,1079044,0
2003-06-03,12.221,12.541,12.182,12.445,1109249,0
2003-06-04,12.455,12.455,12.127,12.39,966290,0
2003-06-05,12.306,12.767,12.229,12.758,1067343,0
2003-06-06,13.002,13.161,12.831,13.161,1363588,0
2003-06-09,13.18,13.283,12.767,12.898,783648,0
2003-06-10,13.142,13.246,13.04,13.123,694187,0
2003-06-11,13.161,13.82,13.076,13.82,1435496,0
2003-06-12,13.82,14.196,13.8,14.167,1481982,0
2003-06-13,14.196,14.356,14.101,14.289,1030111,0
2003-06-16,14.338,14.664,14.289,14.609,1645053,0
2003-06-17,14.609,15.115,14.494,15.043,1771314,0
2003-06-18,15.052,15.052,14.683,14.741,1730678,0
2003-06-19,14.571,14.609,13.867,14.111,1362737,0
2003-06-20,14.289,14.476,14.053,14.46,1637499,0
2003-06-23,14.196,14.28,13.876,13.913,809707,0
2003-06-24,13.913,14.121,13.668,13.829,1350290,0
2003-06-25,13.923,14.092,13.734,13.81,643340,0
2003-06-26,13.81,14.204,13.716,14.111,1121697,0
2003-06-27,14.224,14.28,14.026,14.196,926612,0
2003-06-30,14.289,14.289,14.121,14.196,940015,0
2003-07-01,14.204,14.413,14.149,14.385,1194244,0
2003-07-02,14.385,14.779,14.385,14.673,1566761,0
2003-07-03,14.673,14.712,14.442,14.513,536330,0
2003-07-07,14.552,14.799,14.552,14.712,1045106,0
2003-07-08,14.664,15.087,14.6,15.023,1477512,0
2003-07-09,15.043,15.888,14.994,15.607,2410932,0
2003-07-10,15.636,15.793,15.182,15.447,1737701,0
2003-07-11,15.511,16.085,15.511,15.821,1617817,0
2003-07-14,15.821,15.982,15.607,15.698,1687813,0
2003-07-15,15.821,15.878,15.219,15.219,1969914,0
2003-07-16,15.276,15.285,14.523,14.846,2202336,0
2003-07-17,14.817,14.902,14.712,14.789,1175416,0
2003-07-18,14.789,14.873,14.523,14.77,816728,0
2003-07-21,14.817,15.258,14.77,15.201,1178075,0
2003-07-22,14.902,15.162,14.571,15.144,1349016,0
2003-07-23,15.267,15.267,15.043,15.105,1222326,0
2003-07-24,15.134,15.304,15.043,15.285,1236688,0
2003-07-25,15.352,15.888,15.343,15.821,1071065,0
2003-07-28,17.109,17.109,16.451,16.62,2899075,0
2003-07-29,16.62,16.857,16.218,16.489,1766315,0
2003-07-30,16.64,16.959,16.64,16.81,1698022,0
2003-07-31,16.81,16.913,16.265,16.47,2889397,0
2003-08-01,16.47,16.612,16.123,16.412,1199985,0
2003-08-04,16.32,16.367,15.982,16.162,1317528,0
2003-08-05,16.265,16.274,15.849,15.868,1536231,0
2003-08-06,15.944,15.944,14.476,14.985,2549746,0
2003-08-07,15.134,15.399,14.985,15.267,2345088,0
2003-08-08,15.276,15.456,14.836,15.105,1562185,0
2003-08-11,15.115,15.418,14.985,15.276,1264769,0
2003-08-12,15.229,15.484,15.201,15.447,1218496,0
2003-08-13,15.511,15.745,15.399,15.54,1010432,0
2003-08-14,15.511,15.745,15.371,15.718,941504,0
2003-08-15,15.626,15.672,15.427,15.663,335605,0
2003-08-18,15.681,15.839,15.672,15.745,873213,0
2003-08-19,15.963,16.227,15.878,16.208,2275094,0
2003-08-20,16.076,16.123,15.811,15.954,1071171,0
2003-08-21,16.057,16.162,15.915,16.094,954587,0
2003-08-22,16.094,16.208,16.094,16.208,1873539,0
2003-08-25,15.982,16.274,15.888,16.18,997136,0
2003-08-26,16.18,16.274,15.906,16.189,1173400,0
2003-08-27,16.237,16.357,16.019,16.189,734717,0
2003-08-28,16.162,16.63,16.067,16.573,940225,0
2003-08-29,16.451,16.554,16.451,16.535,412830,0
2003-09-02,16.535,17.1,16.535,17.034,1205837,0
2003-09-03,16.875,17.053,16.782,16.894,1135845,0
2003-09-04,16.894,17.129,16.79,17.129,972671,0
2003-09-05,17.138,17.138,16.753,16.819,681532,0
2003-09-08,16.819,17.41,16.81,17.392,1279978,0
2003-09-09,17.157,17.231,16.8,16.931,980329,0
2003-09-10,16.922,16.988,16.678,16.687,914165,0
2003-09-11,16.829,17.109,16.79,16.865,627810,0
2003-09-12,16.772,16.904,16.705,16.875,628555,0
2003-09-15,17.034,17.034,16.64,16.829,486230,0
2003-09-16,16.772,17.062,16.772,16.997,975970,0
2003-09-17,16.904,17.315,16.894,17.147,708227,0
2003-09-18,17.016,17.109,16.904,17.1,884807,0
2003-09-19,17.062,17.129,16.819,16.819,988945,0
2003-09-22,16.734,16.95,16.544,16.913,918098,0
2003-09-23,16.922,16.922,16.357,16.64,1202860,0
2003-09-24,16.64,16.669,16.302,16.357,779177,0
2003-09-25,16.48,16.544,16.311,16.339,1177542,0
2003-09-26,16.339,16.404,16.057,16.347,1693342,0
2003-09-29,16.347,16.838,15.982,16.81,1009902,0
2003-09-30,16.875,16.969,16.544,16.969,1131380,0
2003-10-01,17.034,17.315,16.969,17.315,940650,0
2003-10-02,17.325,17.487,17.147,17.457,549736,0
2003-10-03,17.515,17.73,17.429,17.703,986924,0
2003-10-06,17.703,17.766,17.448,17.589,721952,0
2003-10-07,17.589,17.804,17.42,17.804,605686,0
2003-10-08,17.804,17.956,17.722,17.851,692275,0
2003-10-09,17.947,18.237,17.937,18.04,668018,0
2003-10-10,18.135,18.409,18.031,18.255,738120,0
2003-10-13,18.227,18.323,18.059,18.079,608876,0
2003-10-14,18.05,18.05,17.87,18.013,957143,0
2003-10-15,17.861,18.342,17.703,18.19,1070322,0
2003-10-16,18.05,18.641,18.05,18.557,733865,0
2003-10-17,18.52,18.604,18.079,18.199,717484,0
2003-10-20,18.05,18.182,17.908,18.135,693335,0
2003-10-21,17.966,18.435,17.966,18.361,693335,0
2003-10-22,18.361,18.361,17.822,17.822,1337634,0
2003-10-23,17.832,17.937,17.637,17.87,1425497,0
2003-10-24,17.757,18.651,17.675,18.576,917678,0
2003-10-27,18.8,18.8,17.899,18.464,1548359,0
2003-10-28,18.425,18.604,18.088,18.303,1177437,0
2003-10-29,18.303,18.708,18.227,18.53,898207,0
2003-10-30,18.567,18.698,18.227,18.227,910337,0
2003-10-31,18.409,19.075,18.399,19.075,1648453,0
2003-11-03,19.112,19.243,18.492,18.567,1218077,0
2003-11-04,18.567,18.791,18.53,18.547,761622,0
2003-11-05,18.557,18.651,18.144,18.622,1852478,0
2003-11-06,18.659,18.727,18.371,18.567,912993,0
2003-11-07,18.502,18.755,18.381,18.755,997879,0
2003-11-10,18.631,18.698,18.473,18.53,799815,0
2003-11-11,18.409,18.557,18.19,18.444,665252,0
2003-11-12,18.352,19.489,18.352,19.262,2671016,0
2003-11-13,19.309,20.165,19.29,19.882,2356046,0
2003-11-14,19.882,20.023,19.338,19.431,1096701,0
2003-11-17,19.431,19.431,18.53,19.205,1868863,0
2003-11-18,19.677,19.734,19.168,19.215,1119040,0
2003-11-19,19.271,19.931,19.075,19.835,1211793,0
2003-11-20,19.677,19.677,19.252,19.329,1003202,0
2003-11-21,19.611,19.677,19.366,19.366,2216377,0
2003-11-24,19.648,20.806,19.602,20.681,2856316,0
2003-11-25,20.569,20.871,20.391,20.401,1928536,0
2003-11-26,20.401,20.806,20.307,20.729,1691960,0
2003-11-28,20.825,21.274,20.681,20.991,1224027,0
2003-12-01,21.481,21.529,21.208,21.256,1985656,0
2003-12-02,21.293,21.801,21.256,21.764,1471130,0
2003-12-03,21.764,21.893,21.575,21.737,1120210,0
2003-12-04,21.801,21.801,21.2,21.368,960331,0
2003-12-05,21.368,21.444,20.806,20.973,1072552,0
2003-12-08,21.02,21.377,20.853,21.34,2019798,0
2003-12-09,21.51,21.718,21.19,21.2,1124996,0
2003-12-10,21.011,21.068,20.652,20.681,1338167,0
2003-12-11,20.69,21.313,20.681,21.284,1093613,0
2003-12-12,21.434,21.519,21.077,21.143,781838,0
2003-12-15,21.593,21.593,21.143,21.208,1075960,0
2003-12-16,21.208,21.547,21.208,21.377,1056173,0
2003-12-17,21.377,21.377,21.094,21.152,889167,0
2003-12-18,21.2,21.565,21.2,21.51,1005542,0
2003-12-19,21.444,21.462,21.114,21.293,751838,0
2003-12-22,21.303,21.584,21.152,21.415,882042,0
2003-12-23,21.462,21.575,21.236,21.313,715459,0
2003-12-24,21.313,21.462,21.086,21.34,325183,0
2003-12-26,21.284,21.501,21.171,21.33,198172,0
2003-12-29,21.293,21.893,21.293,21.893,1664091,0
2003-12-30,21.809,21.893,21.491,21.773,554204,0
2003-12-31,21.855,21.989,21.358,21.481,1053620,0
2004-01-02,21.67,21.847,21.491,21.556,891083,0
2004-01-05,20.023,21.059,19.611,20.108,3264892,0
2004-01-06,20.023,20.531,19.658,20.326,1555273,0
2004-01-07,20.401,20.494,19.931,20.137,1222009,0
2004-01-08,19.996,20.013,19.338,19.639,2158509,0
2004-01-09,18.8,19.243,18.8,19.148,2305199,0
2004-01-12,19.271,19.743,19.029,19.507,2432313,0
2004-01-13,19.743,20.118,19.507,20.118,1737809,0
2004-01-14,20.194,20.825,20.184,20.768,2103626,0
2004-01-15,20.768,20.907,20.577,20.889,1191906,0
2004-01-16,20.889,21.33,20.871,21.256,1194244,0
2004-01-20,22.563,22.563,22.14,22.288,2496669,0
2004-01-21,22.288,22.288,21.622,22.131,1294981,0
2004-01-22,22.027,22.421,21.998,22.214,1149355,0
2004-01-23,22.214,22.224,21.95,22.122,1051494,0
2004-01-26,22.243,22.583,21.969,22.478,983944,0
2004-01-27,22.355,22.534,21.603,22.094,1267427,0
2004-01-28,22.027,22.45,21.883,21.969,1597609,0
2004-01-29,21.998,22.074,21.593,21.902,1126271,0
2004-01-30,21.94,21.998,21.603,21.931,957888,0
2004-02-02,21.931,21.931,20.758,21.584,3314143,0
2004-02-03,21.529,21.538,20.279,20.401,3233618,0
2004-02-04,20.401,21.011,20.098,20.862,2797384,0
2004-02-05,20.862,20.862,20.316,20.484,1351037,0
2004-02-06,20.484,21.274,20.326,21.094,1035110,0
2004-02-09,20.927,21.236,20.777,20.955,1182225,0
2004-02-10,21.011,21.086,20.606,20.69,1065215,0
2004-02-11,20.541,20.551,19.602,20.382,2554325,0
2004-02-12,20.541,20.729,20.455,20.522,1024476,0
2004-02-13,20.681,20.768,20.127,20.373,1354016,0
2004-02-17,20.661,20.69,20.335,20.586,1021813,0
2004-02-18,20.586,20.652,20.288,20.364,1040218,0
2004-02-19,20.194,20.391,19.863,19.863,1244770,0
2004-02-20,19.853,20.316,19.46,20.316,1588883,0
2004-02-23,20.354,20.419,19.743,20.165,1100425,0
2004-02-24,20.165,20.165,19.835,19.921,802370,0
2004-02-25,20.061,20.223,19.753,20.156,472187,0
2004-02-26,20.023,20.269,19.797,20.108,536330,0
2004-02-27,20.241,20.777,20.079,20.606,1297640,0
2004-03-01,20.606,20.606,19.563,20.213,1500067,0
2004-03-02,20.213,20.56,20.089,20.522,1048084,0
2004-03-03,20.419,20.661,20.316,20.586,636322,0
2004-03-04,20.681,20.681,20.344,20.577,564733,0
2004-03-05,20.586,21.481,20.56,20.671,1206903,0
2004-03-08,20.671,20.671,20.156,20.241,528564,0
2004-03-09,20.241,20.241,19.844,19.844,676634,0
2004-03-10,19.958,20.069,19.582,19.648,601431,0
2004-03-11,19.431,19.639,19.28,19.28,875125,0
2004-03-12,19.602,19.696,19.497,19.582,549413,0
2004-03-15,19.611,19.743,19.271,19.28,924804,0
2004-03-16,19.366,20.223,19.357,20.223,1593033,0
2004-03-17,20.165,20.288,19.536,19.706,1654518,0
2004-03-18,19.724,19.825,19.573,19.78,803645,0
2004-03-19,19.677,20.051,19.526,19.77,808964,0
2004-03-22,19.743,19.743,18.973,18.982,1089466,0
2004-03-23,19.168,19.168,18.199,18.613,3042251,0
2004-03-24,18.502,18.52,18.135,18.135,1382523,0
2004-03-25,18.294,18.53,18.144,18.417,1156163,0
2004-03-26,18.417,18.417,18.199,18.199,1347634,0
2004-03-29,18.492,18.848,18.274,18.352,1613669,0
2004-03-30,18.245,18.245,17.598,17.908,3133312,0
2004-03-31,17.908,18.04,17.628,17.88,3210639,0
2004-04-01,17.956,17.995,17.515,17.608,2882165,0
2004-04-02,17.861,18.144,17.665,17.794,2305095,0
2004-04-05,18.079,18.473,18.05,18.199,2334556,0
2004-04-06,18.144,18.381,18.05,18.088,2136068,0
2004-04-07,18.088,18.126,17.647,17.918,1507404,0
2004-04-08,18.108,18.303,17.73,17.851,799282,0
2004-04-12,17.766,18.117,17.675,18.013,916821,0
2004-04-13,18.031,18.381,17.937,18.013,1307533,0
2004-04-14,17.813,17.861,17.382,17.496,1194455,0
2004-04-15,17.41,17.42,16.46,16.705,2518474,0
2004-04-16,16.997,17.1,16.762,17.016,1376461,0
2004-04-19,16.894,17.344,16.829,17.298,1456347,0
2004-04-20,17.25,17.373,16.865,16.904,1020214,0
2004-04-21,16.829,17.147,16.829,16.988,879487,0
2004-04-22,17.024,17.289,16.819,17.166,1074256,0
2004-04-23,17.204,17.918,17.08,17.87,2116812,0
2004-04-26,16.922,17.109,16.237,16.649,3738248,0
2004-04-27,16.659,16.865,16.302,16.404,2345193,0
2004-04-28,16.404,16.489,16.152,16.198,1521553,0
2004-04-29,16.198,16.208,15.607,15.681,1440069,0
2004-04-30,15.617,15.878,15.238,15.314,1885030,0
2004-05-03,15.209,15.982,14.949,15.982,1955978,0
2004-05-04,15.982,16.113,15.38,15.38,1700473,0
2004-05-05,15.484,15.681,15.418,15.56,1253601,0
2004-05-06,15.56,15.56,15.097,15.134,2103626,0
2004-05-07,15.043,15.172,14.856,14.892,1623990,0
2004-05-10,14.637,14.76,14.289,14.712,1815248,0
2004-05-11,14.76,15.069,14.561,14.617,1244770,0
2004-05-12,15.182,15.182,14.712,15.134,2003951,0
2004-05-13,15.323,15.38,15.043,15.061,1549316,0
2004-05-14,15.201,15.653,15.097,15.653,2376149,0
2004-05-17,15.493,15.493,14.957,15.191,1911833,0
2004-05-18,15.191,15.447,15.182,15.352,1547297,0
2004-05-19,15.418,15.447,15.052,15.162,1194349,0
2004-05-20,15.115,15.134,14.712,14.827,1454432,0
2004-05-21,14.827,15.014,14.75,14.883,1045959,0
2004-05-24,14.883,14.957,14.571,14.712,1825885,0
2004-05-25,15.399,16.208,15.276,16.152,3386367,0
2004-05-26,16.218,16.218,15.617,15.735,1918642,0
2004-05-27,15.811,15.925,15.531,15.745,1577823,0
2004-05-28,15.925,16.132,15.839,16.047,1576969,0
2004-06-01,16.142,16.357,15.925,15.925,1645053,0
2004-06-02,16.162,16.293,15.915,16.085,1581437,0
2004-06-03,16.132,16.255,15.663,15.681,1112339,0
2004-06-04,15.698,15.888,15.493,15.568,976819,0
2004-06-07,15.663,16.067,15.55,15.888,959905,0
2004-06-08,15.944,15.944,15.597,15.718,902253,0
2004-06-09,15.718,15.859,15.267,15.276,1045749,0
2004-06-10,15.371,15.456,15.201,15.229,699292,0
2004-06-14,15.229,15.456,15.078,15.154,940759,0
2004-06-15,15.258,15.294,14.957,15.052,1066916,0
2004-06-16,14.976,15.238,14.949,15.172,823642,0
2004-06-17,15.229,15.323,15.144,15.323,1201477,0
2004-06-18,15.38,15.503,15.276,15.418,1118400,0
2004-06-21,15.418,15.607,15.267,15.418,1233177,0
2004-06-22,15.399,15.456,15.052,15.238,1101169,0
2004-06-23,15.248,15.343,15.154,15.172,833747,0
2004-06-24,15.125,15.362,15.097,15.276,949055,0
2004-06-25,15.276,15.626,15.258,15.626,993940,0
2004-06-28,15.626,15.735,15.314,15.38,1043086,0
2004-06-29,15.38,15.418,15.294,15.323,994477,0
2004-06-30,15.371,15.888,15.323,15.888,1288172,0
2004-07-01,15.735,15.839,15.333,15.427,735990,0
2004-07-02,15.314,15.39,15.087,15.191,492823,0
2004-07-06,15.191,15.219,15.014,15.134,1273066,0
2004-07-07,15.043,15.209,14.902,14.92,850131,0
2004-07-08,14.91,14.91,14.692,14.76,825449,0
2004-07-09,14.581,14.856,14.581,14.807,1020325,0
2004-07-12,14.712,15.134,14.712,15.134,1643987,0
2004-07-13,15.209,16.395,15.144,16.274,3579010,0
2004-07-14,16.274,16.441,16.057,16.218,1978635,0
2004-07-15,16.171,16.274,15.982,16.18,1503577,0
2004-07-16,16.311,16.535,16.189,16.302,1280407,0
2004-07-19,16.311,16.367,15.982,16.171,1619201,0
2004-07-20,16.171,16.64,16.171,16.544,1787589,0
2004-07-21,16.544,16.743,16.386,16.48,1557718,0
2004-07-22,16.451,16.46,16.171,16.441,1828652,0
2004-07-23,16.357,16.422,16.028,16.028,971180,0
2004-07-26,16.829,17.392,16.357,16.847,3915570,0
2004-07-27,16.847,16.847,16.404,16.602,3118630,0
2004-07-28,16.81,17.024,16.451,16.978,1584844,0
2004-07-29,17.062,17.448,17.016,17.315,1861519,0
2004-07-30,17.325,17.325,16.762,17.024,1258599,0
2004-08-02,16.819,16.913,16.498,16.79,1958637,0
2004-08-03,16.79,17.166,16.772,16.857,1390074,0
2004-08-04,16.922,16.922,16.669,16.705,1182756,0
2004-08-05,16.678,16.894,16.592,16.659,1095213,0
2004-08-06,16.422,16.743,16.227,16.705,1686750,0
2004-08-09,16.64,16.875,16.62,16.838,1291151,0
2004-08-10,16.838,17.42,16.829,17.42,2088941,0
2004-08-11,17.25,17.794,17.129,17.766,2158405,0
2004-08-12,17.813,17.861,17.353,17.525,1221794,0
2004-08-13,17.628,17.703,17.401,17.552,973312,0
2004-08-16,17.477,17.813,17.429,17.684,824601,0
2004-08-17,17.766,17.822,17.525,17.58,787477,0
2004-08-18,17.618,17.985,17.477,17.985,584410,0
2004-08-19,17.861,17.908,17.57,17.73,525051,0
2004-08-20,17.757,18.013,17.722,17.722,718125,0
2004-08-23,17.665,17.703,17.373,17.448,1362529,0
2004-08-24,17.608,17.703,17.467,17.598,892677,0
2004-08-25,17.608,17.861,17.496,17.851,912036,0
2004-08-26,17.766,17.813,17.665,17.684,487187,0
2004-08-27,17.748,17.851,17.73,17.851,611746,0
2004-08-30,17.822,17.832,17.694,17.813,572817,0
2004-08-31,17.813,17.89,17.598,17.861,873640,0
2004-09-01,18.031,18.126,17.628,17.637,1494000,0
2004-09-02,17.748,18.05,17.506,18.031,467082,0
2004-09-03,18.031,18.19,17.88,18.117,736631,0
2004-09-07,18.117,18.613,18.059,18.333,1595906,0
2004-09-08,18.381,18.409,18.04,18.069,744609,0
2004-09-09,18.182,18.381,18.126,18.333,779283,0
2004-09-10,18.333,18.361,18.218,18.333,535054,0
2004-09-13,18.333,18.483,18.245,18.473,659724,0
2004-09-14,18.473,18.539,18.265,18.539,919482,0
2004-09-15,18.539,18.547,18.237,18.333,1389013,0
2004-09-16,18.342,18.464,18.19,18.381,895335,0
2004-09-17,18.417,18.425,18.19,18.284,714186,0
2004-09-20,18.284,18.333,18.004,18.05,622491,0
2004-09-21,18.04,18.371,18.031,18.284,404642,0
2004-09-22,18.19,18.218,17.956,17.995,561115,0
2004-09-23,17.918,17.985,17.694,17.822,1310086,0
2004-09-24,17.748,18.126,17.748,18.059,615684,0
2004-09-27,18.004,18.352,17.89,18.255,857360,0
2004-09-28,18.417,18.746,18.245,18.641,954905,0
2004-09-29,18.746,18.746,18.435,18.604,509737,0
2004-09-30,18.659,18.897,18.352,18.782,1450388,0
2004-10-01,18.877,19.215,18.819,19.177,1146804,0
2004-10-04,19.357,19.393,19.148,19.168,1073938,0
2004-10-05,19.28,19.319,19.075,19.084,1029261,0
2004-10-06,18.992,19.224,18.782,18.944,866722,0
2004-10-07,18.8,18.944,18.688,18.727,811835,0
2004-10-08,18.755,18.829,18.333,18.417,812688,0
2004-10-11,18.511,18.539,18.274,18.323,640468,0
2004-10-12,18.227,18.342,17.995,18.313,700568,0
2004-10-13,18.381,18.483,17.995,18.098,903210,0
2004-10-14,18.274,18.502,18.19,18.199,1097446,0
2004-10-15,18.323,18.333,17.542,17.966,1571654,0
2004-10-18,17.966,18.108,17.908,18.05,642701,0
2004-10-19,17.88,17.88,16.057,16.941,4641991,0
2004-10-20,16.829,17.119,16.583,16.904,2111283,0
2004-10-21,16.941,16.941,16.554,16.602,886616,0
2004-10-22,16.525,17.138,16.525,17.024,1215411,0
2004-10-25,17.024,17.1,16.838,16.978,755883,0
2004-10-26,17.034,17.608,17.034,17.515,907467,0
2004-10-27,17.525,18.098,17.448,18.059,932568,0
2004-10-28,18.04,18.163,17.841,17.975,860873,0
2004-10-29,17.804,18.079,17.703,18.004,840133,0
2004-11-01,18.425,19.743,18.163,19.129,3509547,0
2004-11-02,19.129,19.262,18.333,18.511,1892155,0
2004-11-03,19.95,20.615,19.639,20.013,2961942,0
2004-11-04,20.541,21.18,20.194,21.18,3347011,0
2004-11-05,21.33,21.565,20.955,21.059,1434755,0
2004-11-08,21.059,21.171,20.825,20.935,1186693,0
2004-11-09,21.152,21.809,21.152,21.444,2448908,0
2004-11-10,21.395,21.612,21.04,21.19,1570482,0
2004-11-11,21.152,21.377,20.935,21.313,852682,0
2004-11-12,21.246,21.622,21.152,21.622,1006495,0
2004-11-15,21.718,22.234,21.575,22.122,1190949,0
2004-11-16,22.214,22.27,21.783,21.911,922144,0
2004-11-17,22.008,22.28,21.989,22.074,944373,0
2004-11-18,22.167,22.261,21.921,21.979,531009,0
2004-11-19,22.017,22.074,21.565,21.875,573026,0
2004-11-22,21.679,22.037,21.51,21.94,439958,0
2004-11-23,21.883,22.327,21.883,22.27,521331,0
2004-11-24,22.288,22.563,22.186,22.515,692378,0
2004-11-26,22.525,22.882,22.487,22.741,327414,0
2004-11-29,22.976,23.38,22.675,23.267,1433582,0
2004-11-30,23.22,23.454,23.172,23.333,1553677,0
2004-12-01,24.435,26.416,24.283,25.504,5069607,0
2004-12-02,25.504,25.523,24.714,25.054,1331997,0
2004-12-03,25.063,25.165,24.63,24.838,1278065,0
2004-12-06,24.838,25.788,24.63,25.683,2132980,0
2004-12-07,25.88,26.258,25.523,25.571,1522297,0
2004-12-08,25.711,26.192,25.383,26.021,1314127,0
2004-12-09,26.021,26.229,25.693,26.172,1212537,0
2004-12-10,25.411,26.68,25.411,26.595,1684621,0
2004-12-13,26.83,27.243,26.604,27.168,1641433,0
2004-12-14,28.672,29.161,27.658,28.22,3208516,0
2004-12-15,28.22,28.466,27.796,28.202,1985550,0
2004-12-16,28.371,28.371,27.488,27.76,1524742,0
2004-12-17,27.405,28.006,27.168,27.969,2249462,0
2004-12-20,28.015,28.137,27.479,27.553,1183715,0
2004-12-21,27.553,27.998,27.524,27.677,1069150,0
2004-12-22,27.733,27.931,27.573,27.658,964159,0
2004-12-23,27.686,27.769,27.495,27.677,598770,0
2004-12-27,27.686,27.864,27.329,27.443,500906,0
2004-12-28,27.592,27.921,27.505,27.874,959478,0
2004-12-29,27.94,28.108,27.855,27.921,403363,0
2004-12-30,28.015,28.193,27.921,28.09,746097,0
2004-12-31,28.09,28.147,27.835,27.911,539519,0
2005-01-03,28.071,28.071,27.233,27.415,1094678,0
2005-01-04,27.602,27.816,27.291,27.358,1764933,0
2005-01-05,27.405,28.062,27.186,27.921,2007037,0
2005-01-06,27.969,28.485,27.835,27.864,1742805,0
2005-01-07,27.63,27.787,27.505,27.658,1270514,0
2005-01-10,27.806,28.823,27.648,28.814,2418912,0
2005-01-11,28.737,29.463,28.418,29.311,2620486,0
2005-01-12,29.311,29.659,29.142,29.603,1668771,0
2005-01-13,29.887,30.723,29.849,30.478,2723878,0
2005-01-14,30.675,31.682,30.328,31.266,2668143,0
2005-01-18,31.043,31.303,30.46,31.266,3493909,0
2005-01-19,31.4,31.634,30.882,30.967,2232970,0
2005-01-20,30.921,30.93,29.849,30.478,2111812,0
2005-01-21,30.835,31.22,30.628,30.891,1413158,0
2005-01-24,31.117,31.117,30.432,30.723,1361354,0
2005-01-25,30.911,31.456,30.713,30.835,1258920,0
2005-01-26,30.835,31.542,30.797,31.033,1188712,0
2005-01-27,31.211,31.841,31.154,31.493,996179,0
2005-01-28,31.934,31.934,31.322,31.598,1487939,0
2005-01-31,31.868,32.338,31.821,32.218,1153292,0
2005-02-01,32.452,32.998,32.218,32.735,1923748,0
2005-02-02,32.923,32.923,32.433,32.575,1245196,0
2005-02-03,32.433,32.488,31.963,32.198,1476772,0
2005-02-04,32.106,32.622,31.905,32.575,1672281,0
2005-02-07,31.332,33.468,30.505,32.106,5929627,0
2005-02-08,31.85,32.366,31.85,32.142,1586652,0
2005-02-09,32.142,32.321,30.94,31.23,1961295,0
2005-02-10,31.4,31.446,30.996,31.072,1502088,0
2005-02-11,31.014,31.625,30.967,31.419,912462,0
2005-02-14,31.182,31.4,31.082,31.144,1270195,0
2005-02-15,31.117,31.322,30.958,31.082,1283701,0
2005-02-16,31.089,31.513,30.967,31.409,1583888,0
2005-02-17,31.589,31.944,31.371,31.653,1528573,0
2005-02-18,31.728,31.859,31.266,31.361,1108933,0
2005-02-22,30.882,31.135,29.764,29.802,1952148,0
2005-02-23,29.989,30.59,29.754,30.46,1905984,0
2005-02-24,30.46,31.211,30.27,31.162,1056489,0
2005-02-25,30.93,31.409,30.646,31.332,1069150,0
2005-02-28,31.332,31.589,31.062,31.275,1056917,0
2005-03-01,31.23,32.198,31.23,31.934,1106166,0
2005-03-02,31.746,32.151,31.503,32.067,997775,0
2005-03-03,32.086,32.384,31.944,32.198,1055855,0
2005-03-04,32.433,32.772,32.321,32.772,941077,0
2005-03-07,32.885,32.895,32.366,32.462,1260834,0
2005-03-08,32.462,32.516,31.709,31.746,1376992,0
2005-03-09,31.692,32.294,31.154,31.351,1127332,0
2005-03-10,31.361,31.764,31.247,31.465,880976,0
2005-03-11,31.419,32.151,31.409,31.728,947887,0
2005-03-14,31.821,32.106,31.755,32.086,780241,0
2005-03-15,32.086,32.198,31.764,31.774,912462,0
2005-03-16,31.784,32.03,31.561,31.728,1320933,0
2005-03-17,31.868,31.877,31.275,31.39,1052128,0
2005-03-18,31.313,31.485,29.378,30.018,2790149,0
2005-03-21,30.178,30.505,29.349,29.668,1532934,0
2005-03-22,29.707,30.073,29.245,29.349,1434540,0
2005-03-23,29.048,29.311,28.672,29.116,1277961,0
2005-03-24,29.19,29.839,29.171,29.565,830662,0
2005-03-28,30.261,30.261,29.33,29.359,600470,0
2005-03-29,29.802,30.092,28.766,29.95,2304456,0
2005-03-30,29.896,30.921,29.735,30.864,1527405,0
2005-03-31,30.788,30.788,29.912,30.027,1257537,0
2005-04-01,30.224,30.854,30.224,30.618,1055217,0
2005-04-04,30.609,30.816,30.319,30.513,533561,0
2005-04-05,30.599,31.446,30.552,31.437,1304022,0
2005-04-06,31.542,32.404,31.522,31.963,1236156,0
2005-04-07,32.151,32.462,31.746,32.423,1107020,0
2005-04-08,32.526,32.545,31.895,32.048,955119,0
2005-04-11,31.981,32.275,31.663,31.973,971180,0
2005-04-12,31.774,32.133,31.266,32.048,700676,0
2005-04-13,32.048,32.284,31.841,32.02,892998,0
2005-04-14,32.02,32.02,30.451,30.779,2174571,0
2005-04-15,30.695,30.958,30.29,30.404,1199880,0
2005-04-18,30.346,30.394,29.068,29.688,1200517,0
2005-04-19,29.688,30.741,29.688,30.571,1054791,0
2005-04-20,30.571,30.967,29.612,29.612,890764,0
2005-04-21,29.849,30.082,29.236,29.492,1721638,0
2005-04-22,29.492,29.492,28.804,29.106,1079574,0
2005-04-25,29.106,29.877,29.068,29.821,1357311,0
2005-04-26,29.83,30.46,29.62,30.224,1237220,0
2005-04-27,30.338,30.967,29.547,30.872,1319337,0
2005-04-28,30.891,30.891,30.309,30.46,1122548,0
2005-04-29,30.46,32.847,30.441,32.575,2709308,0
2005-05-02,32.106,33.391,31.793,32.678,3034380,0
2005-05-03,32.622,32.668,31.625,32.338,2340408,0
2005-05-04,32.622,33.277,32.47,33.017,2069159,0
2005-05-05,33.017,33.581,32.726,32.875,1401885,0
2005-05-06,33.044,33.232,32.555,32.979,985541,0
2005-05-09,33.09,34.408,32.763,34.155,1619415,0
2005-05-10,34.127,34.529,33.938,34.312,1519849,0
2005-05-11,34.445,34.491,33.543,34.293,1105319,0
2005-05-12,34.341,34.737,33.738,33.738,1181370,0
2005-05-13,33.618,33.738,31.905,32.612,1418159,0
2005-05-16,32.433,33.401,32.433,33.345,852046,0
2005-05-17,33.355,33.647,32.941,33.637,684400,0
2005-05-18,33.843,34.867,33.684,34.284,1964062,0
2005-05-19,34.312,34.737,33.88,34.351,838640,0
2005-05-20,34.425,34.445,33.872,34.127,516757,0
2005-05-23,34.136,34.277,33.758,34.155,698761,0
2005-05-24,34.219,34.596,33.938,34.089,733865,0
2005-05-25,34.098,34.257,33.729,34.011,567497,0
2005-05-26,34.312,34.539,34.21,34.454,549947,0
2005-05-27,34.464,34.857,34.408,34.681,570052,0
2005-05-31,34.709,34.774,34.146,34.181,1036387,0
2005-06-01,34.361,35.058,34.079,35.01,1017132,0
2005-06-02,35.019,35.253,34.596,35.188,747163,0
2005-06-03,35.198,35.912,35.198,35.516,817367,0
2005-06-06,35.592,35.949,35.346,35.921,1017027,0
2005-06-07,36.089,36.494,35.8,35.882,1194349,0
2005-06-08,35.959,36.006,35.077,35.253,555905,0
2005-06-09,35.282,36.25,35.243,36.25,1295191,0
2005-06-10,36.973,36.973,35.649,35.863,524309,0
2005-06-13,35.902,36.269,35.751,36.259,488037,0
2005-06-14,36.259,37.126,36.24,37.116,857576,0
2005-06-15,37.482,37.482,36.269,36.569,746520,0
2005-06-16,36.618,36.747,35.892,36.421,803432,0
2005-06-17,36.852,37.329,36.589,37.06,1469005,0
2005-06-20,37.06,37.21,36.691,37.021,947033,0
2005-06-21,36.926,37.012,36.222,36.411,1195838,0
2005-06-22,36.645,36.87,36.344,36.477,1192116,0
2005-06-23,36.569,36.608,36.089,36.165,1335931,0
2005-06-24,36.052,36.212,35.356,35.488,1491875,0
2005-06-27,35.442,35.771,35.442,35.583,847364,0
2005-06-28,35.724,36.477,35.678,36.373,1073938,0
2005-06-29,36.608,37.21,36.569,36.983,1312850,0
2005-06-30,37.585,37.604,37.21,37.357,1391669,0
2005-07-01,37.357,37.395,36.954,36.993,808541,0
2005-07-05,36.993,37.395,36.512,37.264,1766528,0
2005-07-06,37.414,42.05,37.357,39.043,9152825,0
2005-07-07,38.541,39.71,38.31,39.579,3002579,0
2005-07-08,39.522,39.522,39.071,39.249,1591971,0
2005-07-11,38.826,39.655,38.637,38.976,1271256,0
2005-07-12,39.341,39.445,38.723,38.91,1855456,0
2005-07-13,38.826,38.967,38.092,38.873,1878962,0
2005-07-14,38.873,39.803,38.206,38.301,1066916,0
2005-07-15,38.301,38.995,38.264,38.57,709824,0
2005-07-18,38.618,39.455,38.589,39.305,1115955,0
2005-07-19,39.435,39.435,38.12,38.627,886934,0
2005-07-20,38.451,38.666,37.756,38.035,739500,0
2005-07-21,36.664,36.814,34.971,36.044,4548596,0
2005-07-22,36.024,36.589,35.79,36.579,1259663,0
2005-07-25,36.099,36.43,36.079,36.193,1100425,0
2005-07-26,36.43,36.531,36.117,36.382,1478896,0
2005-07-27,36.411,36.579,35.817,36.006,624618,0
2005-07-28,36.006,37.348,36.006,37.098,1543147,0
2005-07-29,37.089,37.652,36.899,37.462,1432518,0
2005-08-01,39.061,41.75,39.061,40.067,5203424,0
2005-08-02,40.47,40.696,39.719,40.584,2303492,0
2005-08-03,41.035,41.271,40.669,40.987,1416563,0
2005-08-04,40.987,41.119,40.754,40.904,1760043,0
2005-08-05,40.913,40.95,39.522,39.522,1269343,0
2005-08-08,39.627,39.99,39.464,39.683,1127016,0
2005-08-09,39.84,40.894,39.785,40.894,1712068,0
2005-08-10,41.366,42.52,41.319,41.909,2119579,0
2005-08-11,42.069,42.988,42.069,42.906,1737809,0
2005-08-12,42.886,43.103,42.502,43.017,1247643,0
2005-08-15,42.097,43.217,42.097,42.896,1171057,0
2005-08-16,42.914,43.132,42.454,42.624,715889,0
2005-08-17,42.624,43.084,42.116,42.961,1252854,0
2005-08-18,42.868,43.198,42.671,42.961,1452197,0
2005-08-19,42.961,43.706,42.793,43.359,998412,0
2005-08-22,43.667,44.402,43.64,43.856,1085743,0
2005-08-23,43.949,44.175,43.255,43.601,1182119,0
2005-08-24,43.658,44.447,43.341,43.725,1599416,0
2005-08-25,43.783,44.175,43.449,43.996,1311254,0
2005-08-26,44.137,44.241,43.828,44.051,955439,0
2005-08-29,43.572,44.089,43.369,43.903,961820,0
2005-08-30,43.884,44.776,43.706,44.71,1555485,0
2005-08-31,44.889,45.273,44.571,45.273,969267,0
2005-09-01,45.273,45.273,44.505,44.965,1142120,0
2005-09-02,44.88,45.207,44.737,44.965,1195838,0
2005-09-06,45.078,45.481,44.919,45.116,1306787,0
2005-09-07,45.244,46.913,45.199,46.525,2121174,0
2005-09-08,46.348,47.006,46.215,46.367,1162971,0
2005-09-09,46.534,47.135,46.319,47.032,948312,0
2005-09-12,47.429,47.861,45.679,45.775,1974484,0
2005-09-13,45.136,45.359,44.402,44.653,2446675,0
2005-09-14,44.938,45.216,44.805,44.919,1389652,0
2005-09-15,44.928,46.29,44.928,46.036,1471771,0
2005-09-16,46.395,46.675,46.007,46.178,1340401,0
2005-09-19,45.923,45.923,44.994,45.216,874491,0
2005-09-20,45.236,45.407,43.828,44.108,2032673,0
2005-09-21,44.137,44.728,43.792,44.505,1367738,0
2005-09-22,44.42,45.199,44.42,44.571,1204989,0
2005-09-23,44.562,46.101,44.562,44.938,2546982,0
2005-09-26,44.948,45.942,44.663,45.519,1327212,0
2005-09-27,45.989,46.884,45.35,46.478,2036291,0
2005-09-28,46.712,46.913,45.932,46.12,1113188,0
2005-09-29,45.311,45.803,44.653,45.64,1884069,0
2005-09-30,45.688,45.979,44.919,45.011,2298815,0
2005-10-03,45.011,45.698,44.325,45.596,2420506,0
2005-10-04,45.596,45.821,44.374,44.505,2583791,0
2005-10-05,44.533,44.805,42.868,42.914,2845997,0
2005-10-06,42.023,43.284,42.023,42.868,2034160,0
2005-10-07,42.878,43.63,42.595,42.83,1840774,0
2005-10-10,42.97,43.293,42.633,43.142,1771104,0
2005-10-11,43.349,43.94,42.822,43.027,1327419,0
2005-10-12,42.868,43.236,41.496,41.712,2300838,0
2005-10-13,41.271,41.901,40.312,41.071,1904920,0
2005-10-14,41.271,42.454,41.232,42.19,1769081,0
2005-10-17,41.58,43.132,41.58,42.914,930759,0
2005-10-18,43.008,43.341,42.577,42.878,968413,0
2005-10-19,43.055,44.061,42.371,44.051,1004049,0
2005-10-20,44.051,44.051,43.132,43.217,1223285,0
2005-10-21,43.341,44.184,42.671,43.181,889594,0
2005-10-24,43.008,43.341,42.914,43.055,1396140,0
2005-10-25,43.036,43.036,41.091,41.741,2710263,0
2005-10-26,41.741,41.741,39.822,40.303,2589212,0
2005-10-27,40.518,41.176,39.071,39.589,1917365,0
2005-10-28,40.048,41.411,39.655,41.29,2307218,0
2005-10-31,40.66,42.435,40.058,41.731,3244895,0
2005-11-01,41.626,41.626,40.442,41.157,1685472,0
2005-11-02,39.953,40.894,39.484,40.152,2003951,0
2005-11-03,40.245,41.232,40.171,40.546,1902047,0
2005-11-04,40.546,40.996,40.312,40.394,1356037,0
2005-11-07,40.66,41.329,40.527,41.204,1163929,0
2005-11-08,41.195,41.366,40.64,41.129,1485917,0
2005-11-09,41.129,41.129,40.236,40.433,1376671,0
2005-11-10,40.433,41.616,39.963,41.543,2533155,0
2005-11-11,41.458,41.524,40.978,41.439,1442731,0
2005-11-14,41.242,41.863,40.601,41.721,926505,0
2005-11-15,41.533,42.236,41.458,41.644,1352845,0
2005-11-16,41.816,41.976,41.383,41.607,980541,0
2005-11-17,41.607,42.435,41.598,42.352,1478471,0
2005-11-18,42.53,43.313,42.294,42.342,1663770,0
2005-11-21,42.633,43.754,42.371,43.63,1459962,0
2005-11-22,43.63,44.079,43.466,43.846,1042554,0
2005-11-23,43.903,44.089,43.62,43.706,635150,0
2005-11-25,43.903,44.061,43.485,43.836,207108,0
2005-11-28,43.667,43.922,42.642,42.642,719291,0
2005-11-29,42.878,43.572,42.878,43.161,1371460,0
2005-11-30,43.198,43.562,42.951,43.084,895866,0
2005-12-01,43.341,45.155,43.103,44.948,1373376,0
2005-12-02,44.843,45.369,44.476,45.244,1288917,0
2005-12-05,45.126,45.727,44.447,45.557,1545806,0
2005-12-06,45.875,46.836,45.717,46.271,1962040,0
2005-12-07,45.97,46.405,44.766,45.02,1685047,0
2005-12-08,45.174,46.206,45.145,45.765,991604,0
2005-12-09,45.765,46.608,45.64,46.376,757905,0
2005-12-12,46.488,46.488,44.756,45.623,1959169,0
2005-12-13,45.631,45.848,44.552,44.663,2016504,0
2005-12-14,44.673,45.596,44.606,45.226,1018091,0
2005-12-15,45.311,45.821,44.928,44.928,1247643,0
2005-12-16,45.029,45.5,44.306,44.345,1621010,0
2005-12-19,44.194,44.203,42.868,43.864,1752701,0
2005-12-20,43.949,45.529,43.949,44.984,3144054,0
2005-12-21,45.126,45.426,44.984,45.426,1130209,0
2005-12-22,47.006,52.363,47.006,51.978,7823381,0
2005-12-23,51.703,52.147,50.888,51.867,2732922,0
2005-12-27,51.894,52.08,51.039,51.196,1572720,0
2005-12-28,51.434,52.054,50.831,51.666,1491342,0
2005-12-29,51.61,51.903,51.32,51.742,1336678,0
2005-12-30,51.472,51.546,50.897,51.075,1154673,0
2006-01-03,51.62,52.439,50.859,52.439,2860785,0
2006-01-04,52.832,54.186,52.813,53.461,2482948,0
2006-01-05,53.585,54.413,53.518,54.017,2032992,0
2006-01-06,53.96,54.054,53.183,53.661,2118622,0
2006-01-09,53.671,54.007,52.983,53.897,1993954,0
2006-01-10,53.905,54.291,53.116,53.312,1524318,0
2006-01-11,53.397,54.581,53.358,53.368,1583674,0
2006-01-12,53.051,53.813,52.655,53.443,975118,0
2006-01-13,53.097,53.435,52.373,53.145,1866519,0
2006-01-17,52.692,52.936,52.212,52.325,1581867,0
2006-01-18,52.325,54.366,52.325,54.214,1587400,0
2006-01-19,54.452,54.768,52.505,53.528,2645698,0
2006-01-20,53.538,53.547,51.592,51.876,1984167,0
2006-01-23,51.959,52.156,50.117,50.717,2084900,0
2006-01-24,50.765,52.202,50.746,51.867,1546334,0
2006-01-25,52.221,52.795,52.071,52.335,2654633,0
2006-01-26,51.425,51.969,50.247,51.61,3433493,0
2006-01-27,51.988,52.955,51.799,52.692,1824608,0
2006-01-30,52.552,53.435,52.552,53.022,1496023,0
2006-01-31,52.692,53.003,51.94,52.43,1905874,0
2006-02-01,52.542,53.803,52.542,53.173,2095006,0
2006-02-02,53.116,53.832,53.088,53.585,2313179,0
2006-02-03,51.129,52.099,49.589,51.61,5433191,0
2006-02-06,51.62,51.62,49.581,50.567,3990565,0
2006-02-07,50.717,51.001,49.1,49.675,2782599,0
2006-02-08,48.885,49.373,47.006,48.256,5201401,0
2006-02-09,48.491,49.516,48.367,48.394,2597827,0
2006-02-10,48.462,48.895,47.775,47.804,1714300,0
2006-02-13,47.059,47.757,46.488,47.401,1890774,0
2006-02-14,47.456,48.885,47.456,48.564,2215849,0
2006-02-15,48.528,48.791,48.065,48.791,1475600,0
2006-02-16,49.044,49.402,48.81,49.402,1181588,0
2006-02-17,49.402,50.595,49.064,50.445,1945446,0
2006-02-21,51.094,51.988,50.643,51.103,2357852,0
2006-02-22,51.61,51.931,50.765,50.812,1340824,0
2006-02-23,50.878,51.129,50.323,50.783,810664,0
2006-02-24,50.567,50.708,49.825,50.014,793112,0
2006-02-27,49.917,50.558,49.721,49.946,1054682,0
2006-02-28,49.637,49.89,48.247,48.574,1576653,0
2006-03-01,48.443,49.072,47.709,48.367,2334665,0
2006-03-02,48.133,48.304,47.558,47.888,1363483,0
2006-03-03,47.944,48.743,47.728,47.814,1237324,0
2006-03-06,47.794,47.852,46.665,46.808,1244345,0
2006-03-07,46.817,47.662,46.817,47.42,1216158,0
2006-03-08,47.411,47.804,46.986,47.015,1044899,0
2006-03-09,47.023,47.239,45.875,45.979,1063726,0
2006-03-10,46.159,47.521,46.159,47.278,1464324,0
2006-03-13,47.278,47.474,46.206,46.348,1512406,0
2006-03-14,46.348,46.348,45.65,46.065,1700366,0
2006-03-15,46.14,46.385,45.631,46.101,1811098,0
2006-03-16,46.101,48.313,46.101,47.577,2106389,0
2006-03-17,48.2,49.139,48.18,48.611,2189572,0
2006-03-20,48.433,49.025,48.219,48.848,1236260,0
2006-03-21,48.414,48.659,48.256,48.394,1044259,0
2006-03-22,48.348,48.481,47.653,48.358,1001923,0
2006-03-23,48.171,48.2,47.05,47.466,1132443,0
2006-03-24,47.474,49.017,47.466,48.98,1519425,0
2006-03-27,49.759,50.755,49.599,50.755,1782805,0
2006-03-28,50.765,53.2,50.484,50.652,3675594,0
2006-03-29,50.567,50.576,49.373,49.572,1902259,0
2006-03-30,49.497,50.229,48.781,49.316,1212327,0
2006-03-31,49.383,50.464,49.383,49.497,906718,0
2006-04-03,49.731,49.777,48.914,48.942,1256898,0
2006-04-04,49.259,49.572,48.104,49.402,1993423,0
2006-04-05,49.167,49.223,47.691,48.028,1744296,0
2006-04-06,47.852,48.094,46.367,47.192,1674303,0
2006-04-07,47.307,47.785,46.338,46.846,1472835,0
2006-04-10,46.959,46.959,45.236,46.452,1714406,0
2006-04-11,46.534,46.855,44.184,44.466,3086825,0
2006-04-12,44.514,45.736,44.393,44.965,2280945,0
2006-04-13,44.653,45.407,44.466,44.948,1121058,0
2006-04-17,44.795,45.273,43.949,44.184,1060959,0
2006-04-18,45.264,46.506,44.184,44.834,2328067,0
2006-04-19,44.766,45.293,44.184,44.682,1908217,0
2006-04-20,44.653,45.848,44.562,45.793,2324877,0
2006-04-21,46.415,47.201,45.97,46.618,2239673,0
2006-04-24,46.589,46.598,45.923,46.251,1378802,0
2006-04-25,46.14,46.149,44.543,44.653,1623245,0
2006-04-26,44.88,45.087,43.113,43.485,2517410,0
2006-04-27,42.914,42.97,40.339,40.792,3831856,0
2006-04-28,41.598,42.783,41.561,42.473,3076080,0
2006-05-01,42.473,43.008,40.678,42.265,3645065,0
2006-05-02,43.226,43.385,42.126,42.418,2380085,0
2006-05-03,41.929,41.938,39.192,39.286,4770065,0
2006-05-04,39.286,40.19,38.985,39.145,3959397,0
2006-05-05,39.341,39.493,39.014,39.296,3665702,0
2006-05-08,39.296,39.503,38.618,39.109,3447216,0
2006-05-09,38.836,40.715,38.836,40.452,3614111,0
2006-05-10,40.687,42.52,40.687,42.304,4270964,0
2006-05-11,42.294,42.426,41.505,42.116,2917267,0
2006-05-12,41.741,42.445,41.411,42.228,2136810,0
2006-05-15,42.069,42.691,41.891,42.473,1434114,0
2006-05-16,42.381,44.212,42.323,44.203,2821637,0
2006-05-17,43.922,45.207,43.809,44.909,3023321,0
2006-05-18,44.984,45.379,44.457,45.078,2223504,0
2006-05-19,45.078,45.302,44.383,44.938,2333282,0
2006-05-22,44.766,45.904,44.495,45.623,2164786,0
2006-05-23,45.97,47.258,45.97,47.006,2968431,0
2006-05-24,47.006,48.114,45.529,46.178,3200748,0
2006-05-25,46.56,47.682,46.065,46.986,2258182,0
2006-05-26,47.438,47.438,46.534,46.817,1716107,0
2006-05-30,46.534,47.125,46.338,46.655,1072978,0
2006-05-31,46.817,47.662,46.579,47.597,2047139,0
2006-06-01,47.794,48.706,47.287,48.677,1406033,0
2006-06-02,48.876,48.999,48.228,48.462,1380288,0
2006-06-05,48.462,48.481,47.852,47.944,1116803,0
2006-06-06,47.944,48.367,47.239,47.634,1415606,0
2006-06-07,47.709,48.763,47.709,48.094,1296789,0
2006-06-08,48.019,48.876,47.616,48.056,1421455,0
2006-06-09,48.01,49.195,47.814,48.753,1182542,0
2006-06-12,48.98,49.148,46.79,46.913,1369120,0
2006-06-13,46.817,48.338,46.77,47.747,1569314,0
2006-06-14,47.568,48.001,45.746,46.452,2027992,0
2006-06-15,49.956,51.61,45.058,47.201,2327004,0
2006-06-16,47.05,47.494,46.836,47.297,1923107,0
2006-06-19,47.643,47.908,47.268,47.474,1018519,0
2006-06-20,47.373,47.775,46.808,46.979,1203711,0
2006-06-21,47.096,47.804,46.722,47.691,1122656,0
2006-06-22,47.474,48.772,47.474,48.743,1509533,0
2006-06-23,48.876,49.637,48.18,49.431,1259874,0
2006-06-26,49.344,49.815,48.725,49.195,746630,0
2006-06-27,49.185,49.451,48.668,49.214,821194,0
2006-06-28,49.815,50.014,47.963,49.269,1557508,0
2006-06-29,49.684,50.643,49.214,50.54,1249024,0
2006-06-30,50.755,50.755,50.247,50.484,1192541,0
2006-07-03,50.531,50.689,50.107,50.605,479101,0
2006-07-05,50.21,51.075,50.21,50.859,1313491,0
2006-07-06,51.001,52.353,51.001,52.212,1704833,0
2006-07-07,52.202,52.702,51.913,51.969,1288490,0
2006-07-10,52.08,52.589,51.703,51.94,1029580,0
2006-07-11,52.137,53.86,52.137,53.155,1859285,0
2006-07-12,53.415,53.822,53.08,53.518,1248709,0
2006-07-13,53.247,53.35,52.391,52.608,1529849,0
2006-07-14,52.478,53.191,51.931,52.487,920333,0
2006-07-17,52.487,53.088,51.675,51.808,1019370,0
2006-07-18,50.775,52.589,50.775,52.478,1595480,0
2006-07-19,53.415,54.233,53.378,53.979,2275308,0
2006-07-20,53.979,54.452,52.692,52.785,1361996,0
2006-07-21,52.785,52.804,51.732,52.09,1455602,0
2006-07-24,52.221,52.795,52.099,52.353,1085212,0
2006-07-25,52.41,54.091,51.876,53.681,1408691,0
2006-07-26,53.915,54.139,52.917,53.116,1327212,0
2006-07-27,50.907,51.518,48.18,49.768,2357214,0
2006-07-28,50.107,50.436,47.871,48.452,3163517,0
2006-07-31,49.223,52.598,48.075,52.579,5313519,0
2006-08-01,52.43,54.291,52.268,52.878,2990130,0
2006-08-02,53.87,55.541,53.585,55.176,3788139,0
2006-08-03,55.101,55.447,54.11,54.581,1505490,0
2006-08-04,54.702,55.36,54.509,54.619,1289236,0
2006-08-07,54.528,56.208,54.243,55.514,1518043,0
2006-08-08,55.869,56.389,55.282,55.447,1330401,0
2006-08-09,55.99,56.507,55.157,55.302,1271152,0
2006-08-10,55.321,55.944,55.23,55.813,1488046,0
2006-08-11,55.841,55.841,54.176,54.214,1526340,0
2006-08-14,54.759,55.074,54.223,54.423,1102872,0
2006-08-15,54.902,55.007,54.573,54.806,978839,0
2006-08-16,55.092,56.332,54.619,56.285,1455815,0
2006-08-17,56.125,56.498,55.655,55.655,1064151,0
2006-08-18,55.712,56.488,55.541,56.407,1160521,0
2006-08-21,56.442,57.629,56.237,57.43,1779505,0
2006-08-22,57.45,58.502,57.43,58.099,2415825,0
2006-08-23,57.891,58.286,56.951,57.26,1910346,0
2006-08-24,57.109,57.814,56.924,57.7,1075213,0
2006-08-25,57.729,57.729,56.99,57.28,670467,0
2006-08-28,57.336,57.814,57.109,57.674,784710,0
2006-08-29,57.814,58.024,57.44,57.71,1096593,0
2006-08-30,57.911,58.286,57.638,57.758,898105,0
2006-08-31,57.814,57.957,56.498,57.28,1639837,0
2006-09-01,57.619,57.911,56.828,57.758,815557,0
2006-09-05,57.655,58.163,57.582,57.749,867680,0
2006-09-06,57.71,58.219,57.185,57.354,818748,0
2006-09-07,57.354,57.411,56.415,57.026,575581,0
2006-09-08,57.026,58.21,57.026,57.776,1410607,0
2006-09-11,57.776,59.179,57.44,58.868,1218711,0
2006-09-12,58.729,61.202,58.729,61.05,2475501,0
2006-09-13,61.672,62.327,61.285,61.557,2190423,0
2006-09-14,61.108,62.169,60.316,61.83,1610482,0
2006-09-15,62.451,62.451,62.017,62.103,1746319,0
2006-09-18,62.281,62.855,61.452,61.988,1691642,0
2006-09-19,62.518,63.927,62.243,63.202,1896727,0
2006-09-20,63.221,64.067,62.894,63.87,1805884,0
2006-09-21,64.151,64.151,63.015,63.476,1956935,0
2006-09-22,63.362,63.785,61.423,61.529,1667281,0
2006-09-25,61.672,62.947,61.672,62.826,1403054,0
2006-09-26,62.704,62.836,61.821,62.3,1331678,0
2006-09-27,62.518,62.657,61.5,62.281,1200093,0
2006-09-28,62.526,62.601,61.773,62.064,899485,0
2006-09-29,62.206,62.385,60.73,62.131,1510488,0
2006-10-02,62.3,62.947,61.858,62.404,1153824,0
2006-10-03,62.675,63.485,61.557,63.221,1722277,0
2006-10-04,63.268,63.927,62.414,63.899,1753234,0
2006-10-05,63.739,64.132,63.362,63.841,1725894,0
2006-10-06,63.841,63.946,61.906,62.188,1816203,0
2006-10-09,62.423,62.995,61.716,62.526,1547718,0
2006-10-10,62.986,62.986,61.969,62.281,1931936,0
2006-10-11,62.281,62.657,61.538,62.045,1699834,0
2006-10-12,62.045,62.093,60.505,61.634,2450716,0
2006-10-13,61.414,61.481,59.724,59.978,2367002,0
2006-10-16,59.978,61.126,59.839,60.636,2345726,0
2006-10-17,60.298,60.897,59.525,60.804,1559424,0
2006-10-18,60.776,61.942,60.776,61.576,1843543,0
2006-10-19,61.773,62.346,61.069,61.108,1705788,0
2006-10-20,61.23,62.76,61.221,62.518,1974062,0
2006-10-23,62.423,63.063,61.916,62.159,894063,0
2006-10-24,62.169,62.404,61.257,61.783,1310403,0
2006-10-25,61.783,61.858,59.386,59.714,2251374,0
2006-10-26,60.326,60.449,59.037,60.191,1852798,0
2006-10-27,60.191,62.064,59.581,61.764,2399232,0
2006-10-30,62.045,62.694,57.363,57.92,7533300,0
2006-10-31,57.957,58.099,56.34,56.407,3766650,0
2006-11-01,56.696,57.563,54.721,55.007,3346479,0
2006-11-02,54.768,56.442,54.721,55.626,1887688,0
2006-11-03,55.456,55.466,52.86,53.387,3921102,0
2006-11-06,53.47,55.608,53.47,54.997,3704213,0
2006-11-07,55.007,55.531,54.366,55.139,2282436,0
2006-11-08,54.148,54.148,50.973,51.885,7759130,0
2006-11-09,51.885,52.071,49.12,49.599,5996962,0
2006-11-10,49.731,50.295,48.63,48.885,6306934,0
2006-11-13,49.825,50.812,49.044,50.567,4644648,0
2006-11-14,50.765,51.001,50.286,50.511,2718775,0
2006-11-15,50.06,51.732,49.843,51.139,2773346,0
2006-11-16,51.148,52.165,50.936,51.78,2626441,0
2006-11-17,51.62,51.694,49.994,50.173,2397210,0
2006-11-20,50.67,51.021,49.259,49.553,1999695,0
2006-11-21,49.507,50.155,49.12,49.325,1468149,0
2006-11-22,49.325,49.946,48.763,49.609,2033098,0
2006-11-24,49.451,49.589,49.054,49.497,410174,0
2006-11-27,49.24,49.516,48.706,48.8,1369013,0
2006-11-28,48.8,49.777,48.716,49.298,1790568,0
2006-11-29,49.298,49.402,48.104,48.51,2495713,0
2006-11-30,48.716,50.965,48.19,50.859,3402114,0
2006-12-01,50.859,51.629,49.684,50.21,2690797,0
2006-12-04,50.286,50.868,50.201,50.511,1467833,0
2006-12-05,51.196,51.453,50.417,51.234,1667709,0
2006-12-06,50.945,52.955,50.84,52.316,2460822,0
2006-12-07,52.137,53.407,51.949,52.192,1925554,0
2006-12-08,52.43,53.518,51.387,53.088,2941731,0
2006-12-11,52.851,52.888,51.761,52.071,2000976,0
2006-12-12,52.007,52.868,51.601,52.128,2008313,0
2006-12-13,52.287,52.579,51.048,51.148,1862796,0
2006-12-14,51.713,52.785,51.489,51.969,2537730,0
2006-12-15,51.988,52.268,51.694,51.808,1743659,0
2006-12-18,51.79,51.79,51.048,51.358,1166483,0
2006-12-19,51.808,52.391,50.803,52.063,1653027,0
2006-12-20,52.277,52.888,51.639,51.799,1888323,0
2006-12-21,51.885,52.373,51.723,51.969,1114463,0
2006-12-22,52.071,52.184,51.349,51.885,808327,0
2006-12-26,51.799,52.128,51.472,51.828,451553,0
2006-12-27,51.828,52.287,51.742,52.287,1300406,0
2006-12-28,51.894,52.165,51.751,52.054,1117761,0
2006-12-29,51.818,52.306,51.818,51.998,1082767,0
2007-01-03,52.137,53.284,52.08,52.665,2519751,0
2007-01-04,52.487,52.542,51.234,52.035,2379871,0
2007-01-05,51.234,51.271,49.451,49.805,4031092,0
2007-01-08,50.286,50.286,48.621,49.834,2920990,0
2007-01-09,49.843,49.872,48.583,49.12,2907693,0
2007-01-10,47.944,49.373,47.944,49.177,2218402,0
2007-01-11,48.99,51.066,48.933,50.783,2042993,0
2007-01-12,50.812,51.499,50.314,51.253,1865456,0
2007-01-16,51.148,51.508,50.531,50.955,1612714,0
2007-01-17,50.955,52.268,50.868,52.268,2366362,0
2007-01-18,52.08,52.099,50.689,51.565,3214791,0
2007-01-19,51.703,51.703,51.056,51.224,1112763,0
2007-01-22,51.206,51.601,50.643,50.67,1494748,0
2007-01-23,50.746,51.029,50.183,50.662,1629307,0
2007-01-24,50.614,50.907,49.759,50.427,2020333,0
2007-01-25,50.333,50.803,50.21,50.286,1260515,0
2007-01-26,49.966,50.379,49.177,50.257,2150853,0
2007-01-29,50.266,50.783,49.89,50.304,1343911,0
2007-01-30,50.484,53.003,50.295,52.468,5412019,0
2007-01-31,52.287,52.533,51.157,52.174,3169263,0
2007-02-01,52.165,53.925,51.867,53.793,2875994,0
2007-02-02,53.86,54.413,53.312,53.888,2748987,0
2007-02-05,54.528,54.882,54.026,54.376,3633899,0
2007-02-06,54.48,56.613,54.309,56.407,4198845,0
2007-02-07,56.876,57.683,56.791,57.382,3965038,0
2007-02-08,57.382,57.382,56.115,56.208,2989174,0
2007-02-09,56.423,56.565,55.813,56.047,1589101,0
2007-02-12,56.047,56.716,55.841,56.086,2269972,0
2007-02-13,56.407,56.895,56.199,56.415,1760500,0
2007-02-14,56.415,58.616,56.294,58.266,2428178,0
2007-02-15,58.502,59.714,58.266,59.256,1822909,0
2007-02-16,58.859,59.152,57.947,58.502,2180531,0
2007-02-20,58.512,59.677,57.72,59.649,2433378,0
2007-02-21,60.636,60.636,58.474,58.701,1375930,0
2007-02-22,58.616,58.775,57.986,58.578,1238708,0
2007-02-23,58.378,58.398,56.057,57.214,3920040,0
2007-02-26,57.488,57.796,56.649,57.345,2167135,0
2007-02-27,56.266,56.828,54.556,55.674,2049799,0
2007-02-28,55.935,56.423,55.273,56.322,1862691,0
2007-03-01,55.466,57.957,54.538,57.166,2797925,0
2007-03-02,57.166,57.195,56.125,56.132,1896835,0
2007-03-05,55.101,55.321,54.168,54.394,2349041,0
2007-03-06,54.682,56.066,54.682,55.869,2197654,0
2007-03-07,55.887,56.744,55.466,56.423,2053523,0
2007-03-08,56.593,57.767,56.583,57.45,2360729,0
2007-03-09,57.536,57.72,55.302,55.514,1964806,0
2007-03-12,56.247,56.81,55.608,56.593,2003951,0
2007-03-13,56.641,56.696,54.844,54.863,2114474,0
2007-03-14,55.273,56.105,54.394,54.882,1600909,0
2007-03-15,54.882,55.551,54.796,55.129,1254312,0
2007-03-16,55.092,55.36,54.471,54.739,1805459,0
2007-03-19,55.369,55.776,55.036,55.331,1273704,0
2007-03-20,55.331,55.331,54.376,54.519,1855030,0
2007-03-21,54.433,54.519,53.443,54.168,2817741,0
2007-03-22,54.243,56.442,54.045,56.304,3116819,0
2007-03-23,56.294,57.214,56.028,56.867,2031929,0
2007-03-26,56.867,57.619,56.677,57.1,1894298,0
2007-03-27,57.008,57.018,55.239,55.887,2251056,0
2007-03-28,55.887,55.887,54.815,55.111,1071665,0
2007-03-29,55.485,55.485,53.671,53.851,1743078,0
2007-03-30,53.988,54.739,53.755,54.548,2442844,0
2007-04-02,54.645,55.887,54.519,55.514,1858328,0
2007-04-03,57.345,58.146,57.018,57.498,2921732,0
2007-04-04,57.498,57.957,57.251,57.767,1072129,0
2007-04-05,57.805,58.979,57.805,58.859,1501767,0
2007-04-09,59.047,59.895,59.047,59.293,1589204,0
2007-04-10,59.218,59.685,59.027,59.367,1258283,0
2007-04-11,59.33,59.461,58.173,58.681,1297940,0
2007-04-12,58.455,59.227,58.257,58.616,1501558,0
2007-04-13,58.756,59.027,58.052,59.027,1085480,0
2007-04-16,59.17,59.714,58.979,59.489,852928,0
2007-04-17,59.658,60.316,58.998,59.283,1036387,0
2007-04-18,59.237,59.423,58.294,59.227,1004370,0
2007-04-19,58.238,59.265,57.082,58.832,2002781,0
2007-04-20,59.085,60.025,58.887,59.256,1637499,0
2007-04-23,59.48,59.62,59.105,59.179,739500,0
2007-04-24,59.395,60.259,59.395,59.724,1117659,0
2007-04-25,59.6,60.551,57.824,60.316,1737305,0
2007-04-26,60.355,61.576,60.355,61.126,1779505,0
2007-04-27,60.823,61.221,59.969,61.04,1583993,0
2007-04-30,62.938,62.938,58.812,59.451,3925596,0
2007-05-01,59.451,59.451,58.859,59.227,1972041,0
2007-05-02,59.227,60.748,59.066,60.382,1422215,0
2007-05-03,60.636,60.861,59.553,59.668,1258920,0
2007-05-04,59.839,61.069,59.658,60.608,1810035,0
2007-05-07,60.73,61.002,59.904,60.101,1556019,0
2007-05-08,59.133,60.24,59.076,59.753,1774299,0
2007-05-09,59.753,61.098,59.563,60.684,1260834,0
2007-05-10,60.561,61.031,59.734,60.191,1338803,0
2007-05-11,60.259,61.257,60.073,60.543,1115742,0
2007-05-14,60.842,62.027,60.533,61.614,1352046,0
2007-05-15,61.423,62.253,61.221,61.726,1183502,0
2007-05-16,61.924,62.29,61.595,61.868,787902,0
2007-05-17,61.821,62.243,60.935,61.462,1210517,0
2007-05-18,61.529,61.643,60.401,60.974,1454432,0
2007-05-21,60.767,60.823,60.063,60.307,1486662,0
2007-05-22,60.543,60.543,59.433,59.969,1498791,0
2007-05-23,60.259,60.391,59.33,59.525,1148290,0
2007-05-24,59.433,59.762,58.822,59.507,1263299,0
2007-05-25,59.571,60.016,59.302,59.668,856509,0
2007-05-29,59.591,60.137,59.142,59.498,946929,0
2007-05-30,59.507,60.091,59.018,59.227,1571547,0
2007-05-31,59.404,59.544,58.07,58.33,2379788,0
2007-06-01,58.55,59.283,58.21,59.227,1541335,0
2007-06-04,59.133,59.8,59.066,59.734,1355610,0
2007-06-05,59.724,60.054,58.859,59.413,1690578,0
2007-06-06,59.544,59.875,58.312,58.664,1059895,0
2007-06-07,58.664,59.461,58.502,58.896,1817489,0
2007-06-08,58.905,59.34,58.089,59.33,1529529,0
2007-06-11,59.33,59.695,58.905,59.489,918098,0
2007-06-12,59.413,59.649,58.812,58.812,1162971,0
2007-06-13,58.822,58.822,56.895,57.833,3687725,0
2007-06-14,57.739,58.156,56.941,57.166,1430097,0
2007-06-15,57.629,58.043,56.115,56.583,3597944,0
2007-06-18,57.128,59.321,56.583,58.803,2634101,0
2007-06-19,58.359,58.998,57.911,58.407,1476027,0
2007-06-20,59.133,59.978,57.536,57.554,1553039,0
2007-06-21,57.563,57.882,57.214,57.786,1072552,0
2007-06-22,57.536,57.843,57.147,57.336,1154779,0
2007-06-25,57.814,58.783,57.739,57.939,1376886,0
2007-06-26,57.947,58.248,57.44,57.563,1441880,0
2007-06-27,57.308,58.238,57.138,58.118,1667391,0
2007-06-28,58.191,58.85,57.911,58.286,1101190,0
2007-06-29,58.286,58.483,56.97,57.26,1235554,0
2007-07-02,57.691,59.037,57.629,58.979,1284531,0
2007-07-03,59.451,60.034,59.105,59.377,911613,0
2007-07-05,59.581,59.677,58.654,59.208,1171799,0
2007-07-06,59.227,59.639,59.008,59.395,924733,0
2007-07-09,59.312,59.553,58.578,58.738,653232,0
2007-07-10,58.569,58.72,57.44,57.911,2182446,0
2007-07-11,57.911,58.369,57.891,58.173,1382523,0
2007-07-12,58.286,58.398,57.891,58.127,1204880,0
2007-07-13,57.872,57.996,57.345,57.421,1065748,0
2007-07-16,57.43,59.085,57.401,59.008,1447729,0
2007-07-17,60.165,60.711,58.455,58.474,1118400,0
2007-07-18,62.045,64.574,61.868,64.218,6369426,0
2007-07-19,64.086,64.086,62.986,63.295,2815566,0
2007-07-20,63.314,64.103,62.628,62.865,2357108,0
2007-07-23,63.616,63.625,62.807,62.986,1325189,0
2007-07-24,62.675,63.503,60.703,61.585,3326799,0
2007-07-25,60.916,61.969,60.165,61.108,2395111,0
2007-07-26,60.145,60.954,58.877,60.608,2887268,0
2007-07-27,60.326,61.173,59.302,60.926,2317711,0
2007-07-30,62.233,63.739,60.23,61.183,2916174,0
2007-07-31,62.037,62.045,60.101,60.249,2092173,0
2007-08-01,59.931,60.307,59.133,59.724,2577487,0
2007-08-02,59.829,63.927,59.6,63.909,4879236,0
2007-08-03,63.476,63.909,61.202,61.202,2662398,0
2007-08-06,61.202,62.159,60.916,61.349,2308334,0
2007-08-07,60.767,61.634,59.848,61.538,2723564,0
2007-08-08,61.257,62.309,58.34,58.95,3961527,0
2007-08-09,58.286,58.95,54.806,54.892,5480206,0
2007-08-10,54.882,59.743,52.646,58.596,4859619,0
2007-08-13,59.218,61.108,58.369,58.672,2240205,0
2007-08-14,58.979,59.48,57.872,58.312,1302637,0
2007-08-15,58.55,60.269,58.369,58.691,1479244,0
2007-08-16,58.286,58.96,56.895,58.229,2112775,0
2007-08-17,59.237,60.992,57.488,58.359,1563178,0
2007-08-20,58.388,59.6,58.378,59.056,1152975,0
2007-08-21,58.775,59.79,58.72,59.273,1122548,0
2007-08-22,59.931,60.459,59.6,60.191,676531,0
2007-08-23,60.191,61.108,60.044,60.391,881615,0
2007-08-24,60.44,62.017,60.373,62.017,1074577,0
2007-08-27,61.764,61.998,61.098,61.098,720883,0
2007-08-28,61.108,61.897,60.307,60.307,1445499,0
2007-08-29,60.618,60.974,59.349,60.73,1362737,0
2007-08-30,60.44,60.655,59.47,59.629,1191269,0
2007-08-31,60.137,60.608,59.714,60.249,957143,0
2007-09-04,60.23,61.349,60.183,61.257,949480,0
2007-09-05,60.655,61.173,59.423,59.959,1496023,0
2007-09-06,60.201,60.533,59.553,60.269,1043516,0
2007-09-07,59.858,60.063,59.367,59.771,1274660,0
2007-09-10,60.073,60.738,58.793,60.034,1319975,0
2007-09-11,60.391,61.202,60.118,60.543,1110104,0
2007-09-12,60.514,64.64,60.345,63.512,3887278,0
2007-09-13,63.438,63.86,61.491,61.529,2230845,0
2007-09-14,61.135,62.685,61.002,61.849,1569526,0
2007-09-17,61.793,62.169,60.543,61.858,1544529,0
2007-09-18,62.103,63.569,62.045,63.522,1716745,0
2007-09-19,64.094,64.398,62.29,62.628,1742799,0
2007-09-20,62.637,63.192,61.933,62.233,1189033,0
2007-09-21,62.957,63.822,62.233,63.127,1563675,0
2007-09-24,63.522,64.556,63.314,63.635,1651112,0
2007-09-25,63.202,64.294,63.109,63.785,1415394,0
2007-09-26,64.208,65.562,64.011,65.515,1733235,0
2007-09-27,65.807,67.817,65.761,66.869,3601347,0
2007-09-28,66.841,67.111,65.382,65.695,2257005,0
2007-10-01,65.917,67.293,65.581,66.954,1433052,0
2007-10-02,65.807,66.454,65.28,66.39,1956139,0
2007-10-03,66.568,68.146,66.313,68.064,2209465,0
2007-10-04,68.411,68.411,66.701,66.945,1371671,0
2007-10-05,66.748,67.641,66.596,67.011,819385,0
2007-10-08,67.031,67.613,66.993,67.102,581646,0
2007-10-09,67.684,67.684,66.624,67.357,815667,0
2007-10-10,67.584,68.58,67.405,67.781,929165,0
2007-10-11,67.781,68.545,66.643,66.954,1068831,0
2007-10-12,66.878,68.362,66.878,68.277,911720,0
2007-10-15,68.609,68.618,67.225,67.442,814601,0
2007-10-16,67.47,67.657,66.295,66.887,1316893,0
2007-10-17,67.216,67.826,66.925,67.413,1079683,0
2007-10-18,67.684,69.833,67.651,69.565,1461027,0
2007-10-19,69.164,69.859,68.43,68.673,1126591,0
2007-10-22,68.609,70.225,68.478,70.225,944692,0
2007-10-23,70.797,72.154,69.878,71.617,2357108,0
2007-10-24,71.397,71.417,66.925,69.097,3767500,0
2007-10-25,69.623,72.924,68.956,72.322,2449755,0
2007-10-26,72.396,73.166,68.156,71.035,6225560,0
2007-10-29,75.668,76.618,68.214,69.333,6437559,0
2007-10-30,68.691,71.25,68.391,69.748,1924916,0
2007-10-31,69.748,70.692,69.333,70.461,1739406,0
2007-11-01,70.422,70.451,68.73,68.927,1634735,0
2007-11-02,69.719,69.719,66.633,67.903,1860984,0
2007-11-05,67.903,67.923,66.691,67.111,1615439,0
2007-11-06,69.078,69.078,66.783,68.064,2166126,0
2007-11-07,68.091,68.58,66.869,66.869,1444680,0
2007-11-08,66.925,68.045,66.313,67.752,962410,0
2007-11-09,66.351,68.296,66.351,67.799,1653516,0
2007-11-12,68.58,69.22,67.15,67.884,1280022,0
2007-11-13,67.884,68.634,67.047,68.59,1306186,0
2007-11-14,69.145,69.565,68.306,68.72,1251749,0
2007-11-15,68.72,69.436,66.681,67.003,1633360,0
2007-11-16,67.584,68.525,67.225,68.214,1406188,0
2007-11-19,67.923,68.777,67.235,67.47,875202,0
2007-11-20,67.442,68.036,66.775,67.594,1089788,0
2007-11-21,66.906,67.594,65.889,65.994,900149,0
2007-11-23,66.295,67.14,66.051,66.925,419298,0
2007-11-26,66.417,69.728,66.417,68.185,1691016,0
2007-11-27,68.401,70.385,68.286,70.215,1766995,0
2007-11-28,70.601,71.323,69.472,71.128,1735912,0
2007-11-29,70.684,71.814,70.385,70.959,1111952,0
2007-11-30,71.851,72.567,70.891,72.415,2086502,0
2007-12-03,71.277,72.576,70.611,72.218,1959072,0
2007-12-04,72.405,74.887,72.218,73.759,2661121,0
2007-12-05,74.598,74.942,71.963,72.442,1807397,0
2007-12-06,72.415,72.943,72.182,72.528,1304822,0
2007-12-07,72.95,73.166,71.684,72.057,1352179,0
2007-12-10,72.115,72.819,71.138,71.608,1298704,0
2007-12-11,71.57,72.461,69.997,70.404,1467629,0
2007-12-12,71.841,72.624,71.064,71.758,2017247,0
2007-12-13,71.551,72.34,71.241,72.19,1482225,0
2007-12-14,71.323,72.547,70.62,70.978,1838223,0
2007-12-17,70.527,70.816,68.861,69.031,1442070,0
2007-12-18,69.565,69.613,68.796,68.994,1640213,0
2007-12-19,69.565,70.901,68.73,69.757,2109322,0
2007-12-20,70.601,71.823,70.34,71.119,1195201,0
2007-12-21,71.963,72.246,70.254,72.106,2183747,0
2007-12-24,72.724,72.724,71.879,72.471,358314,0
2007-12-26,72.209,72.481,71.295,71.915,932356,0
2007-12-27,71.703,72.106,70.778,71.082,733118,0
2007-12-28,71.981,71.981,71.016,71.483,535638,0
2007-12-31,71.389,71.389,70.507,70.797,463330,0
2008-01-02,71.925,74.399,71.925,73.44,2366441,0
2008-01-03,73.787,76.26,73.148,75.792,2581404,0
2008-01-04,75.303,76.251,74.211,74.712,1722286,0
2008-01-07,75.312,76.721,74.37,76.673,2110943,0
2008-01-08,77.125,7.8093,76.591,77.013,2625190,0
2008-01-09,77.164,80.989,77.164,80.651,3327771,0
2008-01-10,79.899,81.13,79.522,79.975,2268623,0
2008-01-11,79.899,80.133,79.061,79.23,1219764,0
2008-01-14,80.022,82.078,79.644,81.769,3259969,0
2008-01-15,80.933,82.822,80.849,81.244,2324811,0
2008-01-16,81.034,82.211,80.924,81.168,2044706,0
2008-01-17,81.572,81.986,78.911,79.221,1920486,0
2008-01-18,79.57,81.328,78.563,79.298,3064697,0
2008-01-22,75.218,76.411,72.295,74.578,3082062,0
2008-01-23,72.396,73.498,71.045,73.195,4240610,0
2008-01-24,73.421,73.421,71.185,72.633,2615821,0
2008-01-25,73.469,76.467,72.848,73.29,2776950,0
2008-01-28,73.535,75.247,72.182,75.247,1773336,0
2008-01-29,75.857,75.941,74.559,75.237,1187008,0
2008-01-30,75.057,76.081,74.616,74.839,1204021,0
2008-01-31,73.816,76.147,73.195,74.757,1638096,0
2008-02-01,75.553,77.021,75.037,76.937,1667509,0
2008-02-04,75.478,76.618,71.729,74.248,4132574,0
2008-02-05,74.802,74.802,72.724,73.233,2003362,0
2008-02-06,73.874,75.028,70.167,70.574,3068759,0
2008-02-07,70.186,70.413,67.179,68.58,3290929,0
2008-02-08,68.343,68.889,67.031,68.711,1729465,0
2008-02-11,68.824,68.824,67.245,68.343,1443184,0
2008-02-12,68.618,68.777,66.52,66.739,2325687,0
2008-02-13,66.277,66.277,61.942,65.656,8674605,0
2008-02-14,65.543,65.843,63.794,63.831,2531845,0
2008-02-15,63.503,64.81,62.986,64.659,2246578,0
2008-02-19,65.525,66.118,64.754,65.243,1856832,0
2008-02-20,64.715,65.382,64.218,65.215,1266536,0
2008-02-21,66.184,66.184,64.444,64.705,1069311,0
2008-02-22,64.849,65.297,62.535,64.744,2400926,0
2008-02-25,64.659,65.825,64.536,65.007,1940115,0
2008-02-26,64.868,66.482,64.868,66.156,1915714,0
2008-02-27,65.898,68.391,65.898,67.575,3202319,0
2008-02-28,67.235,68.008,66.295,66.983,1898663,0
2008-02-29,66.38,66.643,64.039,64.237,1665238,0
2008-03-03,64.199,64.275,62.817,64.256,1526234,0
2008-03-04,63.54,64.942,63.457,63.889,1989465,0
2008-03-05,64.331,64.678,63.4,64.482,1345894,0
2008-03-06,64.049,64.208,61.812,61.952,1362163,0
2008-03-07,61.433,61.691,59.639,59.714,1790533,0
2008-03-10,59.858,59.923,58.635,58.941,2718711,0
2008-03-11,50.286,50.286,40.283,44.543,25610624,0
2008-03-12,33.88,39.014,31.446,38.433,68419345,0
2008-03-13,38.713,43.62,38.685,42.284,27233803,0
2008-03-14,43.094,43.217,40.601,41.347,10235396,0
2008-03-17,39.747,44.495,39.747,42.906,7896651,0
2008-03-18,43.198,43.677,40.987,41.552,8560721,0
2008-03-19,41.798,44.514,41.29,43.123,6215854,0
2008-03-20,43.706,43.716,42.135,43.065,4091058,0
2008-03-24,43.19,44.795,42.595,44.251,3104439,0
2008-03-25,44.184,45.068,43.236,44.7,3816333,0
2008-03-26,44.691,44.87,43.534,43.819,2878579,0
2008-03-27,43.903,44.335,43.572,43.893,2931805,0
2008-03-28,43.255,43.764,42.492,42.492,2781497,0
2008-03-31,42.822,43.62,42.171,42.171,3204177,0
2008-04-01,42.868,44.184,42.256,44.184,3269137,0
2008-04-02,44.184,44.184,42.979,43.284,2306831,0
2008-04-03,42.97,43.63,41.654,41.778,3453566,0
2008-04-04,41.929,42.18,41.006,41.476,2812461,0
2008-04-07,41.476,41.741,40.433,40.574,2673573,0
2008-04-08,40.894,42.998,40.894,42.492,3695933,0
2008-04-09,42.284,42.464,39.84,40.199,4836603,0
2008-04-10,40.19,41.731,40.152,41.533,4160680,0
2008-04-11,41.157,41.663,39.627,39.683,2876416,0
2008-04-14,39.869,40.433,39.532,39.876,2747911,0
2008-04-15,40.048,40.839,39.165,40.293,3514808,0
2008-04-16,40.687,40.811,39.493,39.729,2515954,0
2008-04-17,39.664,40.274,39.387,39.738,1842778,0
2008-04-18,40.48,41.357,39.869,40.894,2358996,0
2008-04-21,40.894,41.798,40.601,40.678,2099186,0
2008-04-22,39.589,40.152,39.192,39.369,2968405,0
2008-04-23,39.589,41.626,39.081,41.514,4588616,0
2008-04-24,41.561,42.04,39.674,40.48,3590792,0
2008-04-25,40.744,42.246,40.394,42.19,2928147,0
2008-04-28,43.142,43.828,41.731,43.601,5492441,0
2008-04-29,43.439,45.087,43.123,45.068,3529567,0
2008-04-30,44.766,45.596,44.476,44.928,3536626,0
2008-05-01,45.35,45.765,43.792,45.254,2966154,0
2008-05-02,45.254,45.784,44.756,44.909,2294810,0
2008-05-05,44.776,45.407,44.439,44.938,2902059,0
2008-05-06,44.495,45.283,43.764,44.316,2896726,0
2008-05-07,44.222,44.682,43.716,43.893,2064572,0
2008-05-08,44.013,44.251,42.719,43.322,3083123,0
2008-05-09,42.988,43.553,42.19,42.681,3484406,0
2008-05-12,42.642,42.775,41.383,41.654,2932509,0
2008-05-13,41.616,41.616,40.18,40.792,4076083,0
2008-05-14,40.801,41.635,40.735,41.071,3274069,0
2008-05-15,41.015,41.357,40.331,41.081,2089161,0
2008-05-16,41.062,41.673,40.678,41.57,2241845,0
2008-05-19,41.75,42.391,41.421,42.069,2850891,0
2008-05-20,41.985,45.207,41.976,45.182,6111618,0
2008-05-21,45.254,47.944,44.814,46.469,6329063,0
2008-05-22,46.741,47.393,46.338,46.979,3683710,0
2008-05-23,47.106,47.287,45.567,45.979,2688192,0
2008-05-27,46.065,46.646,45.379,46.29,3203753,0
2008-05-28,46.28,47.297,45.784,47.125,3282312,0
2008-05-29,47.032,48.743,47.032,48.046,2230903,0
2008-05-30,48.294,48.462,47.297,47.992,3628008,0
2008-06-02,47.502,47.653,45.34,45.605,4688293,0
2008-06-03,45.688,46.675,44.834,46.675,5508984,0
2008-06-04,46.319,46.996,46.242,46.665,2496713,0
2008-06-05,46.376,47.438,46.159,47.249,1878964,0
2008-06-06,46.817,47.059,45.631,45.64,1742239,0
2008-06-09,46.026,46.026,44.514,44.862,2352484,0
2008-06-10,44.644,45.613,44.42,44.88,2498814,0
2008-06-11,45.003,45.003,43.754,43.856,2591181,0
2008-06-12,44.165,44.194,43.245,43.543,1978900,0
2008-06-13,43.359,44.7,43.103,44.175,2658966,0
2008-06-16,44.079,44.194,43.359,43.63,1611660,0
2008-06-17,44.278,44.278,42.097,42.18,3370892,0
2008-06-18,42.333,42.858,41.663,41.778,3182574,0
2008-06-19,39.859,41.11,38.46,40.19,9497987,0
2008-06-20,39.813,40.687,38.929,39.455,3060342,0
2008-06-23,39.831,39.831,38.9,39.464,2911003,0
2008-06-24,39.173,39.646,38.064,38.13,2923944,0
2008-06-25,38.496,39.831,38.092,38.995,2488631,0
2008-06-26,38.541,39.738,37.565,37.633,3576953,0
2008-06-27,38.12,39.387,38.12,38.797,3370283,0
2008-06-30,38.845,38.976,37.273,37.385,3077587,0
2008-07-01,37.357,37.875,36.728,37.672,2704662,0
2008-07-02,38.58,39.765,37.404,37.546,4291053,0
2008-07-03,37.604,37.709,35.039,36.203,2699592,0
2008-07-07,36.052,37.06,35.649,36.334,2752935,0
2008-07-08,36.089,36.944,35.771,36.935,2976387,0
2008-07-09,37.256,37.709,36.318,36.325,2290868,0
2008-07-10,34.794,36.318,34.567,35.734,4579856,0
2008-07-11,34.586,35.488,33.89,35.039,3159076,0
2008-07-14,35.346,36.052,34.923,35.659,2105095,0
2008-07-15,35.309,36.382,34.155,36.024,3225611,0
2008-07-16,35.949,36.363,35.058,35.142,2671565,0
2008-07-17,35.262,36.618,34.848,36.55,1606640,0
2008-07-18,36.512,36.766,35.808,36.344,1579525,0
2008-07-21,36.259,36.654,35.808,36.184,1381154,0
2008-07-22,36.43,38.637,36.052,38.167,3906282,0
2008-07-23,39.793,41.448,39.474,41.232,5390418,0
2008-07-24,41.329,41.329,39.953,40.106,3123048,0
2008-07-25,40.527,41.329,40.058,40.339,2667916,0
2008-07-28,39.84,41.147,39.579,39.646,1246008,0
2008-07-29,39.71,40.631,39.407,40.462,1837801,0
2008-07-30,40.584,41.588,39.738,40.66,1842100,0
2008-07-31,40.536,41.798,40.293,41.281,2473124,0
2008-08-01,41.439,42.246,40.152,41.967,3573015,0
2008-08-04,44.184,45.02,42.932,44.005,8871519,0
2008-08-05,43.745,46.197,43.369,46.065,4275639,0
2008-08-06,45.359,46.065,45.182,45.875,3032106,0
2008-08-07,45.875,46.197,44.533,44.776,2427729,0
2008-08-08,44.984,46.542,44.814,46.14,2702194,0
2008-08-11,46.159,47.059,45.369,47.032,2109750,0
2008-08-12,47.125,48.313,46.065,46.894,3112584,0
2008-08-13,46.101,46.598,45.455,45.727,2083108,0
2008-08-14,45.659,46.28,45.19,46.065,2672499,0
2008-08-15,46.12,47.229,46.12,47.006,3156382,0
2008-08-18,47.229,47.634,45.631,45.961,2413112,0
2008-08-19,45.979,46.618,43.893,44.42,3062423,0
2008-08-20,44.59,44.889,43.303,43.932,2092964,0
2008-08-21,43.572,44.747,43.475,44.514,2271116,0
2008-08-22,44.71,45.19,44.232,44.88,1256895,0
2008-08-25,44.776,44.776,42.775,42.951,1974194,0
2008-08-26,43.065,43.543,42.435,42.914,1553101,0
2008-08-27,42.492,43.64,41.731,42.951,1700427,0
2008-08-28,42.998,43.697,42.757,43.303,1410872,0
2008-08-29,43.113,44.184,42.988,43.62,1342021,0
2008-09-02,43.987,45.039,42.454,42.719,2425460,0
2008-09-03,42.719,43.123,41.863,42.886,1565535,0
2008-09-04,42.549,42.812,40.678,40.932,2584336,0
2008-09-05,40.811,40.856,39.607,40.764,2205415,0
2008-09-08,41.835,42.256,41.015,42.171,2001408,0
2008-09-09,42.284,43.413,41.119,41.31,3025282,0
2008-09-10,41.11,43.958,40.987,42.979,3800174,0
2008-09-11,42.979,45.529,42.097,45.529,3838451,0
2008-09-12,44.919,45.659,43.958,44.862,2087781,0
2008-09-15,44.402,44.402,42.878,43.008,2647086,0
2008-09-16,42.246,42.757,40.565,42.256,3368223,0
2008-09-17,41.467,42.284,39.738,39.822,2965463,0
2008-09-18,39.981,40.593,36.804,39.522,4924430,0
2008-09-19,44.079,44.411,39.876,40.66,4605763,0
2008-09-22,41.598,41.598,38.627,38.9,1828519,0
2008-09-23,39.464,39.953,38.329,38.92,1092405,0
2008-09-24,38.58,39.522,37.921,38.551,988039,0
2008-09-25,39.155,39.636,37.969,39.445,1579301,0
2008-09-26,39.014,41.195,38.441,40.143,1364594,0
2008-09-29,40.134,40.349,37.433,38.264,1756206,0
2008-09-30,38.404,39.598,37.06,38.732,2396915,0
2008-10-01,38.225,39.296,37.556,38.788,1360916,0
2008-10-02,39.202,39.202,37.031,37.182,1356666,0
2008-10-03,37.893,38.31,36.795,36.954,1682689,0
2008-10-06,36.88,36.88,32.077,34.069,2213409,0
2008-10-07,34.322,35.724,31.38,32.979,3071068,0
2008-10-08,32.612,34.549,32.039,33.748,2324263,0
2008-10-09,33.767,34.191,30.187,30.404,4008191,0
2008-10-10,29.171,31.456,27.272,29.492,4302529,0
2008-10-13,30.355,33.552,30.355,33.552,2433264,0
2008-10-14,34.257,36.569,34.257,36.44,3828131,0
2008-10-15,35.94,36.325,33.525,33.534,2091667,0
2008-10-16,34.127,35.206,30.394,33.675,2839756,0
2008-10-17,33.11,35.198,32.313,33.657,2454131,0
2008-10-20,34.361,35.78,33.562,35.751,1638715,0
2008-10-21,35.328,36.579,34.829,35.272,1531248,0
2008-10-22,32.526,33.862,31.428,32.218,3341270,0
2008-10-23,32.275,34.341,31.682,33.618,2699786,0
2008-10-24,31.322,34.146,30.751,34.098,3045785,0
2008-10-27,33.166,33.843,28.917,28.956,6531961,0
2008-10-28,30.299,30.451,26.566,30.008,5731681,0
2008-10-29,30.045,30.139,28.025,28.589,3905825,0
2008-10-30,29.793,30.082,27.008,27.902,5109762,0
2008-10-31,27.76,28.108,23.511,27.816,11972880,0
2008-11-03,28.315,31.644,27.883,31.342,4955304,0
2008-11-04,32.433,32.442,29.688,31.551,5044167,0
2008-11-05,31.275,35.039,30.835,33.852,9021977,0
2008-11-06,33.591,34.39,32.218,32.837,5500134,0
2008-11-07,33.156,33.938,32.479,33.449,3543009,0
2008-11-10,33.9,34.172,32.507,33.11,3450948,0
2008-11-11,32.904,33.035,31.303,32.208,2372790,0
2008-11-12,31.532,32.348,30.552,30.741,3244711,0
2008-11-13,30.986,31.718,27.931,29.575,6292987,0
2008-11-14,28.766,30.063,28.315,28.795,3220072,0
2008-11-17,28.363,29.068,27.377,27.47,3342109,0
2008-11-18,27.488,28.485,27.262,28.381,2627722,0
2008-11-19,27.544,28.672,26.22,26.22,2936792,0
2008-11-20,25.072,26.538,23.643,23.945,3893852,0
2008-11-21,24.35,24.799,20.991,23.09,6417315,0
2008-11-24,23.417,25.551,23.1,24.857,4143553,0
2008-11-25,25.193,26.604,25.193,26.389,4243800,0
2008-11-26,25.973,27.733,25.674,27.515,2898824,0
2008-11-28,26.699,28.56,26.699,28.418,1416441,0
2008-12-01,27.96,28.165,27.066,27.066,3992341,0
2008-12-02,27.415,27.695,25.279,26.435,3220908,0
2008-12-03,26.107,27.367,25.608,27.159,2509826,0
2008-12-04,26.83,27.639,25.816,26.078,2238798,0
2008-12-05,25.788,28.127,25.308,27.816,2453070,0
2008-12-08,28.202,28.832,27.592,28.504,2456598,0
2008-12-09,28.56,29.839,27.534,28.156,1958689,0
2008-12-10,28.288,29.236,27.47,28.23,1861055,0
2008-12-11,28.044,30.168,27.95,29.209,2653170,0
2008-12-12,28.514,30.063,28.418,29.896,1755039,0
2008-12-15,29.849,30.872,29.63,30.478,2317427,0
2008-12-16,30.375,32.321,30.375,32.265,2718978,0
2008-12-17,31.456,32.726,30.713,32.067,3006434,0
2008-12-18,31.709,33.382,31.4,32.798,3641232,0
2008-12-19,33.156,34.624,32.284,33.983,4316849,0
2008-12-22,33.965,34.398,31.532,32.265,3794138,0
2008-12-23,32.526,33.363,32.348,32.678,2253533,0
2008-12-24,32.885,33.26,32.227,32.789,376890,0
2008-12-26,33.035,33.497,32.808,33.194,577769,0
2008-12-29,33.129,33.478,32.208,32.97,1694647,0
2008-12-30,33.156,35.724,33.09,35.526,2149731,0
2008-12-31,35.724,35.724,33.758,35.048,1919044,0
2009-01-02,35.142,35.488,34.108,35.039,2197080,0
2009-01-05,34.913,36.279,34.238,35.835,2152270,0
2009-01-06,36.126,36.477,34.577,35.697,2096535,0
2009-01-07,35.243,35.403,34.332,34.491,1739156,0
2009-01-08,34.322,34.839,33.6,34.454,2004100,0
2009-01-09,34.454,35.077,33.675,34.681,1692817,0
2009-01-12,34.774,34.774,32.895,33.119,2260138,0
2009-01-13,33.156,33.738,31.774,32.294,3647942,0
2009-01-14,31.821,32.142,30.355,30.497,2836917,0
2009-01-15,30.46,30.497,28.665,29.754,5252801,0
2009-01-16,30.497,31.737,29.94,31.285,3119053,0
2009-01-20,31.154,31.764,29.877,30.054,3002541,0
2009-01-21,30.432,31.774,30.027,31.737,2719447,0
2009-01-22,31.135,33.562,31.135,33.194,4557220,0
2009-01-23,32.658,35.048,32.086,34.923,2788075,0
2009-01-26,35.122,36.107,34.228,34.671,2744420,0
2009-01-27,34.839,36.814,34.822,36.598,3326412,0
2009-01-28,37.292,39.747,37.292,38.892,4004223,0
2009-01-29,38.675,38.723,36.795,37.311,3718772,0
2009-01-30,37.546,37.614,35.338,35.659,3220355,0
2009-02-02,34.52,39.061,33.9,37.728,7882321,0
2009-02-03,38.025,40.64,37.529,39.99,4740292,0
2009-02-04,40.009,40.442,38.779,39.426,3790606,0
2009-02-05,39.474,42.078,39.474,41.994,3911925,0
2009-02-06,41.588,42.747,41.524,41.881,3173982,0
2009-02-09,41.692,43.245,41.692,43.055,2821159,0
2009-02-10,42.858,43.255,40.792,40.95,3316340,0
2009-02-11,40.574,41.57,39.915,40.904,2690578,0
2009-02-12,40.413,41.43,39.407,41.319,2393098,0
2009-02-13,41.129,41.357,39.849,40.19,2372479,0
2009-02-17,39.052,39.953,38.31,39.513,2508245,0
2009-02-18,39.57,39.876,37.848,39.165,2532020,0
2009-02-19,39.36,40.367,38.282,38.478,2537482,0
2009-02-20,38.441,38.561,37.002,38.11,2968299,0
2009-02-23,34.539,34.652,28.381,28.985,15925045,0
2009-02-24,29.116,30.299,28.485,29.482,5415162,0
2009-02-25,29.463,29.612,27.462,27.602,6119308,0
2009-02-26,27.13,27.13,21.661,22.224,15581722,0
2009-02-27,22.224,23.972,21.293,22.252,8491397,0
2009-03-02,21.284,21.452,18.576,18.8,10721804,0
2009-03-03,19.403,20.089,17.534,18.829,11042110,0
2009-03-04,19.46,20.411,18.897,19.734,5955316,0
2009-03-05,19.413,19.413,17.457,17.647,6622636,0
2009-03-06,18.069,18.651,17.487,18.371,6008639,0
2009-03-09,18.237,19.573,17.542,18.773,6049682,0
2009-03-10,19.252,20.643,19.075,20.316,5726675,0
2009-03-11,20.643,21.162,19.385,19.536,5738349,0
2009-03-12,19.667,21.809,19.271,21.679,5440382,0
2009-03-13,22.008,25.146,21.679,23.343,13116260,0
2009-03-16,23.502,23.851,22.563,22.647,4499075,0
2009-03-17,22.563,23.691,22.037,23.483,4060758,0
2009-03-18,23.719,25.816,23.464,24.78,5313169,0
2009-03-19,25.137,25.927,23.823,23.964,3698289,0
2009-03-20,24.207,24.207,22.675,22.966,3605599,0
2009-03-23,23.464,24.019,22.695,24,3857930,0
2009-03-24,23.521,24.048,22.712,23.126,3990395,0
2009-03-25,23.08,24.076,23.08,23.729,2992377,0
2009-03-26,23.889,25.485,23.729,24.988,3814458,0
2009-03-27,24.714,24.714,23.407,23.559,3160423,0
2009-03-30,22.497,24.104,22.084,23.633,4198565,0
2009-03-31,23.662,25.279,23.662,24.517,3582338,0
2009-04-01,24.368,24.828,23.267,24.358,3880031,0
2009-04-02,24.896,25.779,24.732,25.383,2896610,0
2009-04-03,25.364,25.788,23.435,23.935,6863680,0
2009-04-06,23.889,25.082,23.425,24.732,4651206,0
2009-04-07,24.368,26.68,23.163,26.249,9885445,0
2009-04-08,26.529,27.122,25.082,25.769,4593471,0
2009-04-09,26.277,27.196,25.835,27.149,4053509,0
2009-04-13,28.044,28.184,27.395,27.883,3430078,0
2009-04-14,27.057,27.969,26.914,27.329,3141998,0
2009-04-15,27.086,28.297,26.472,27.826,5608530,0
2009-04-16,27.553,28.09,26.192,26.895,4976587,0
2009-04-17,26.671,27.695,26.04,27.214,5777236,0
2009-04-20,26.839,27.61,26.407,26.904,3839496,0
2009-04-21,26.868,27.921,25.806,26.529,3548417,0
2009-04-22,26.351,27.582,26.229,26.83,3245254,0
2009-04-23,26.435,27.329,25.242,25.816,4695685,0
2009-04-24,25.918,26.653,25.318,25.721,3614181,0
2009-04-27,27.168,28.015,26.341,27.495,11615359,0
2009-04-28,27.31,28.514,27.008,27.253,6026929,0
2009-04-29,27.488,27.816,26.556,27.104,4344637,0
2009-04-30,27.433,27.667,26.709,27.057,3390632,0
2009-05-01,27.104,27.367,26.463,27.186,3691513,0
2009-05-04,27.443,27.47,26.52,27.13,2572197,0
2009-05-05,27.066,28.447,27.047,27.864,4247035,0
2009-05-06,27.96,28.324,27.424,27.989,3317676,0
2009-05-07,28.165,30.224,28.025,29.181,5326631,0
2009-05-08,29.565,30.911,29.473,30.666,3449177,0
2009-05-11,29.969,30.542,28.87,29.218,2467117,0
2009-05-12,29.125,29.858,28.175,29.2,3349648,0
2009-05-13,28.746,29.94,28.371,28.832,2940616,0
2009-05-14,28.804,30.261,28.409,29.887,2384631,0
2009-05-15,30.11,31.117,29.463,29.688,3219004,0
2009-05-18,29.903,29.903,28.353,29.538,3428740,0
2009-05-19,29.255,30.063,28.985,29.265,1669684,0
2009-05-20,29.378,30.299,29.19,29.388,2055077,0
2009-05-21,29.209,30.139,28.56,28.917,1930612,0
2009-05-22,28.917,29.33,28.371,28.609,1244841,0
2009-05-26,28.56,29.426,27.787,29.265,2600585,0
2009-05-27,29.2,29.94,29.03,29.301,1730360,0
2009-05-28,29.349,30.309,29.255,29.482,1683286,0
2009-05-29,29.511,29.697,28.889,29.453,1685879,0
2009-06-01,29.649,30.413,29.482,30.224,1917919,0
2009-06-02,30.197,30.94,29.725,30.216,1973530,0
2009-06-03,29.151,29.849,28.717,29.142,3411709,0
2009-06-04,29.482,29.774,28.756,29.151,2400878,0
2009-06-05,29.565,29.688,28.249,29.106,1964132,0
2009-06-08,29.001,29.097,27.733,28.118,3159847,0
2009-06-09,28.438,28.438,27.31,27.452,2676361,0
2009-06-10,27.639,27.931,27.272,27.686,3168813,0
2009-06-11,27.122,27.921,26.595,27.358,3305552,0
2009-06-12,27.168,27.855,26.737,27.648,2048837,0
2009-06-15,27.424,27.462,26.435,26.51,2682436,0
2009-06-16,26.51,27.806,26.088,26.585,3536204,0
2009-06-17,26.604,27.319,26.389,26.643,2366989,0
2009-06-18,26.756,28.917,26.68,28.804,5617442,0
2009-06-19,29.473,30.675,29.039,29.697,5055502,0
2009-06-22,29.265,29.34,27.75,27.96,2542463,0
2009-06-23,28.118,28.551,27.415,28.025,2029338,0
2009-06-24,28.202,28.852,27.796,28.682,2449682,0
2009-06-25,28.609,30.571,28.409,29.659,3695740,0
2009-06-26,29.697,29.969,29.077,29.811,2510495,0
2009-06-29,29.802,29.969,29.077,29.511,2469351,0
2009-06-30,29.492,30.497,29.388,30.328,3973271,0
2009-07-01,30.365,31.201,30.054,30.571,2722499,0
2009-07-02,30.11,30.299,29.161,29.311,2233883,0
2009-07-06,29.132,29.678,28.672,29.087,1907961,0
2009-07-07,28.975,31.052,28.814,30.063,6205530,0
2009-07-08,30.149,30.149,28.532,28.985,3750553,0
2009-07-09,29.19,30.027,28.334,29.34,3378254,0
2009-07-10,29.142,30.092,28.466,28.542,3369706,0
2009-07-13,28.57,29.19,28.156,28.756,2795961,0
2009-07-14,26.783,28.015,26.285,26.585,8486540,0
2009-07-15,26.728,27.415,25.89,26.812,5641859,0
2009-07-16,26.756,27.911,26.671,27.602,3523297,0
2009-07-17,27.658,27.893,27.104,27.243,2324278,0
2009-07-20,27.387,27.424,26.699,27.31,2118723,0
2009-07-21,27.686,27.874,27.233,27.677,2198902,0
2009-07-22,27.573,28.147,27.479,27.62,2067581,0
2009-07-23,27.62,28.832,27.186,28.737,2664635,0
2009-07-24,28.672,29.688,28.58,29.639,2141906,0
2009-07-27,29.087,29.94,28.87,29.19,2344042,0
2009-07-28,29.388,31.475,28.946,30.996,3516343,0
2009-07-29,30.797,31.859,30.441,30.788,3403248,0
2009-07-30,31.371,32.366,30.976,31.108,2562097,0
2009-07-31,31.052,31.616,30.723,30.882,3146953,0
2009-08-03,32.602,32.602,30.404,31.737,5440195,0
2009-08-04,31.887,32.218,31.211,31.493,1845308,0
2009-08-05,31.561,31.561,30.497,30.759,1991217,0
2009-08-06,30.826,30.986,30.008,30.921,2718473,0
2009-08-07,31.191,31.644,30.93,31.493,1940632,0
2009-08-10,31.361,32.716,31.256,32.338,2480326,0
2009-08-11,32.151,32.837,31.895,32.086,2522376,0
2009-08-12,32.086,32.384,31.7,31.774,1905207,0
2009-08-13,31.991,32.885,31.673,32.817,2040375,0
2009-08-14,32.837,32.904,32.02,32.612,1721064,0
2009-08-17,31.877,34.642,31.877,33.401,4878193,0
2009-08-18,33.411,33.411,32.565,32.904,2539552,0
2009-08-19,32.584,32.885,32.313,32.827,2355207,0
2009-08-20,32.951,34.05,32.951,33.534,1899812,0
2009-08-21,34.04,34.164,33.449,33.89,1489089,0
2009-08-24,34.303,35.019,33.993,34.718,2246799,0
2009-08-25,34.885,35.338,34.539,34.933,2154746,0
2009-08-26,34.857,34.913,33.929,33.983,2346969,0
2009-08-27,33.777,34.942,33.72,34.802,2109613,0
2009-08-28,35.142,35.142,33.675,34.06,1612646,0
2009-08-31,33.729,34.784,33.306,33.562,1613909,0
2009-09-01,33.516,34.201,32.979,33.203,2064928,0
2009-09-02,33.468,35.15,33.232,34.876,3401796,0
2009-09-03,34.802,35.668,34.464,34.913,2486570,0
2009-09-04,35.087,35.892,34.913,35.526,1514646,0
2009-09-08,35.902,35.902,34.257,34.474,4339632,0
2009-09-09,34.577,35.902,34.51,35.79,3640740,0
2009-09-10,35.602,37.229,35.535,37.172,3693080,0
2009-09-11,37.414,37.51,36.89,37.126,2271175,0
2009-09-14,37.182,37.462,36.231,37.089,2588929,0
2009-09-15,36.804,36.973,36.155,36.458,2844788,0
2009-09-16,36.645,38.301,36.363,38.235,3176783,0
2009-09-17,38.339,38.541,37.367,37.803,1923881,0
2009-09-18,37.84,38.235,37.238,37.501,1885577,0
2009-09-21,36.579,37.832,36.559,37.367,2218991,0
2009-09-22,37.311,37.414,36.458,37.145,1984542,0
2009-09-23,37.136,37.367,36.494,36.681,2327074,0
2009-09-24,36.709,37.154,35.592,35.902,2308837,0
2009-09-25,35.554,36.289,34.933,35.346,2911940,0
2009-09-28,35.366,36.334,35.309,35.751,2039768,0
2009-09-29,35.892,36.926,35.019,35.742,4891060,0
2009-09-30,35.019,35.188,34.312,35.068,3702087,0
2009-10-01,35.15,35.826,34.699,35.048,3818166,0
2009-10-02,34.971,34.971,33.823,34.483,3092760,0
2009-10-05,34.774,35.142,34.06,34.923,2435027,0
2009-10-06,35.058,35.478,34.454,35.029,2474641,0
2009-10-07,35.01,36.089,34.857,35.631,2177679,0
2009-10-08,34.867,35.132,33.525,33.758,6059964,0
2009-10-09,33.823,35.356,33.823,35.058,2760696,0
2009-10-12,35.309,36.503,35.15,35.817,2912885,0
2009-10-13,35.79,36.503,34.99,35.413,4225339,0
2009-10-14,35.678,36.298,35.328,35.742,3121687,0
2009-10-15,35.602,35.715,34.812,35.029,2996003,0
2009-10-16,34.829,35.442,34.662,34.737,2827779,0
2009-10-19,35.029,35.309,34.728,34.904,2218828,0
2009-10-20,35.087,36.522,35.087,35.761,2975491,0
2009-10-21,35.817,36.175,34.774,34.839,2016858,0
2009-10-22,35.178,35.79,34.876,35.526,2404036,0
2009-10-23,35.882,36.222,35.104,35.291,2087516,0
2009-10-26,35.366,35.545,33.89,34.04,2793124,0
2009-10-27,34.003,35.697,33.657,35.226,3042893,0
2009-10-28,35.019,35.366,34.312,34.483,2409449,0
2009-10-29,34.642,36.719,34.642,36.411,3139253,0
2009-10-30,36.344,36.899,35.198,35.328,3626208,0
2009-11-02,33.665,35.526,33.637,34.794,4023791,0
2009-11-03,34.784,35.413,34.06,35.413,3211457,0
2009-11-04,36.175,37.385,36.146,36.522,4506963,0
2009-11-05,36.842,37.857,36.645,37.519,2639160,0
2009-11-06,37.433,38.12,37.08,38.025,1580235,0
2009-11-09,37.93,39.109,37.565,39.024,2435475,0
2009-11-10,38.647,39.455,38.618,39.305,1968107,0
2009-11-11,38.864,39.305,38.694,39.212,1760648,0
2009-11-12,39.155,39.173,38.196,38.356,1810035,0
2009-11-13,38.532,39.212,38.413,38.637,1957416,0
2009-11-16,38.949,39.683,38.627,38.873,2925077,0
2009-11-17,38.807,39.071,38.433,38.647,1666286,0
2009-11-18,38.723,38.995,38.025,38.496,1962748,0
2009-11-19,38.433,38.46,37.376,38.384,1626067,0
2009-11-20,38.413,38.413,37.747,38.016,1662466,0
2009-11-23,38.496,39.729,38.488,38.995,2282538,0
2009-11-24,38.892,39.57,38.524,39.351,1616161,0
2009-11-25,39.351,39.683,39.089,39.579,1119237,0
2009-11-27,38.488,39.484,38.074,39.23,623709,0
2009-11-30,39.474,39.57,38.365,39.024,1672470,0
2009-12-01,39.22,39.99,39.22,39.915,1544306,0
2009-12-02,39.869,40.227,39.627,39.99,1733445,0
2009-12-03,40.209,40.245,38.045,38.101,2899632,0
2009-12-04,38.723,39.061,37.747,37.893,3292211,0
2009-12-07,38.478,39.474,37.7,38.177,2896377,0
2009-12-08,38.598,39.081,37.921,38.083,2815735,0
2009-12-09,38.496,39.23,38.025,38.433,3093382,0
2009-12-10,38.58,39.729,38.496,39.522,4097771,0
2009-12-11,39.57,40.048,39.183,39.332,2579019,0
2009-12-14,39.579,40.236,39.579,39.876,2856503,0
2009-12-15,39.57,40.94,39.445,40.565,3486719,0
2009-12-16,40.856,41.901,40.696,41.213,4011567,0
2009-12-17,41.448,41.448,40.096,40.875,2169041,0
2009-12-18,41.261,41.261,40.442,40.923,2945869,0
2009-12-21,41.561,43.142,41.514,42.342,3406874,0
2009-12-22,42.951,42.951,42.418,42.558,2630901,0
2009-12-23,42.567,43.429,42.502,43.008,2276051,0
2009-12-24,43.113,43.123,42.454,42.719,1297394,0
2009-12-28,42.719,42.932,42.426,42.7,1480891,0
2009-12-29,42.662,42.858,42.023,42.209,1499535,0
2009-12-30,42.069,42.087,41.448,41.721,1198966,0
2009-12-31,41.835,41.909,41.157,41.261,884499,0
2010-01-04,41.769,43.027,41.769,42.941,2136480,0
2010-01-05,43.045,43.394,42.558,42.923,1979235,0
2010-01-06,42.923,43.562,42.633,43.226,1794237,0
2010-01-07,43.475,45.775,43.475,45.236,3942752,0
2010-01-08,44.948,45.145,44.374,44.663,2566124,0
2010-01-11,44.597,44.87,43.913,44.137,2128344,0
2010-01-12,43.697,43.977,42.886,43.413,2544484,0
2010-01-13,43.466,44.316,42.605,44.212,2612270,0
2010-01-14,43.958,45.688,43.949,45.145,3652102,0
2010-01-15,45.254,46.055,44.737,45.605,2813563,0
2010-01-19,46.348,49.129,46.348,48.829,10175374,0
2010-01-20,49.497,49.507,47.287,48.2,11622323,0
2010-01-21,48.065,49.054,47.954,48.668,9649746,0
2010-01-22,48.602,49.431,47.775,47.944,4124996,0
2010-01-25,47.843,48.329,46.442,46.589,4877454,0
2010-01-26,46.627,46.712,45.216,45.379,4000222,0
2010-01-27,45.359,47.106,44.948,46.084,3438138,0
2010-01-28,46.309,47.201,45.529,45.866,3528964,0
2010-01-29,46.168,46.732,45.631,45.707,2840570,0
2010-02-01,45.126,47.354,43.413,45.793,9358555,0
2010-02-02,45.998,47.325,45.623,47.287,2761597,0
2010-02-03,47.21,47.315,45.623,46.046,2400783,0
2010-02-04,45.97,45.97,44.335,44.345,2303809,0
2010-02-05,43.864,44.374,42.914,44.203,3351012,0
2010-02-08,44.175,44.852,43.716,43.949,1471916,0
2010-02-09,44.514,45.445,43.485,45.049,3330727,0
2010-02-10,45.136,45.136,43.142,44.278,2907354,0
2010-02-11,44.457,44.495,43.524,44.013,2214449,0
2010-02-12,43.524,43.524,42.71,43.198,2358172,0
2010-02-16,43.562,43.667,42.53,43.255,1595092,0
2010-02-17,43.449,44.466,43.413,43.846,1808878,0
2010-02-18,43.611,44.099,43.142,43.429,2627640,0
2010-02-19,43.074,43.349,42.371,42.633,4211920,0
2010-02-22,43.065,45.107,42.961,45.003,6098376,0
2010-02-23,44.653,44.87,43.846,44.013,2584408,0
2010-02-24,44.061,44.137,43.245,44.099,2325299,0
2010-02-25,43.745,44.737,43.152,44.306,2204770,0
2010-02-26,44.354,45.126,44.184,44.495,2032999,0
2010-03-01,44.795,45.567,44.137,44.634,2371609,0
2010-03-02,44.552,45.068,44.165,44.644,1521958,0
2010-03-03,44.889,45.244,44.552,44.644,1648689,0
2010-03-04,44.571,44.644,43.413,44.296,2167911,0
2010-03-05,44.562,45.254,44.383,45.254,1793107,0
2010-03-08,45.359,45.359,44.691,45.078,1512802,0
2010-03-09,44.795,45.302,44.7,45.068,1359518,0
2010-03-10,44.975,45.736,44.975,45.426,1434748,0
2010-03-11,45.455,46.224,44.928,46.065,1545584,0
2010-03-12,46.233,46.233,44.956,45.097,2335776,0
2010-03-15,45.155,45.174,44.061,44.653,1736238,0
2010-03-16,44.616,44.889,44.022,44.843,1263619,0
2010-03-17,44.948,45.455,44.43,45.34,2212577,0
2010-03-18,45.33,47.239,44.59,47.087,5159761,0
2010-03-19,46.376,47.794,46.309,47.006,3913070,0
2010-03-22,46.589,47.597,45.547,46.367,4181303,0
2010-03-23,46.261,46.534,45.539,46.084,1414552,0
2010-03-24,46.036,46.046,44.928,45.029,2243594,0
2010-03-25,45.481,45.519,44.7,45.003,1851410,0
2010-03-26,45.207,45.207,44.203,44.374,1715072,0
2010-03-29,44.514,44.852,44.393,44.59,2048301,0
2010-03-30,44.306,44.571,44.051,44.505,2121611,0
2010-03-31,44.335,44.485,43.754,43.967,1935529,0
2010-04-01,44.287,44.42,43.735,44.108,1336381,0
2010-04-05,44.212,44.439,43.922,44.287,1243361,0
2010-04-06,44.597,45.539,44.383,44.965,4047205,0
2010-04-07,44.889,44.889,43.505,43.706,2510932,0
2010-04-08,43.687,43.697,42.932,43.534,1905887,0
2010-04-09,43.543,43.582,41.909,42.426,3699672,0
2010-04-12,42.294,42.445,41.496,41.845,3264535,0
2010-04-13,41.769,41.948,40.735,41.439,4037955,0
2010-04-14,41.458,41.759,40.47,41.366,2926129,0
2010-04-15,41.338,41.654,40.782,41.366,2758176,0
2010-04-16,41.31,41.929,40.715,41.3,3192192,0
2010-04-19,41.052,42.728,41.044,41.985,3005780,0
2010-04-20,42.757,42.906,41.616,42.464,2974055,0
2010-04-21,42.342,42.747,41.543,41.788,2193503,0
2010-04-22,41.721,41.835,41.035,41.816,2411212,0
2010-04-23,41.721,43.084,41.43,42.803,4662283,0
2010-04-26,43.958,43.958,40.821,40.95,0,0
2010-04-27,40.715,42.154,40.621,40.958,4462104,0
2010-04-28,40.968,43.322,40.811,42.951,4532040,0
2010-04-29,43.403,44.756,43.322,44.364,3423820,0
2010-04-30,44.345,44.485,42.906,42.979,3804556,0
2010-05-03,43.065,43.64,42.445,43.582,2761849,0
2010-05-04,42.951,43.359,42.624,43.103,3383577,0
2010-05-05,42.681,43.828,42.671,43.783,3164228,0
2010-05-06,43.706,44.296,40.678,42.858,3947804,0
2010-05-07,42.633,42.633,41.044,41.692,2805999,0
2010-05-10,42.858,43.553,42.549,43.198,2390265,0
2010-05-11,42.747,43.466,42.652,42.868,2439300,0
2010-05-12,42.914,43.495,42.906,43.236,4140781,0
2010-05-13,42.83,43.893,42.775,43.055,2381694,0
2010-05-14,42.849,43.084,42.106,43.008,1796873,0
2010-05-17,42.97,43.495,42.284,43.142,2552983,0
2010-05-18,43.332,44.383,43.226,43.429,2794286,0
2010-05-19,43.332,43.856,42.923,43.466,2032820,0
2010-05-20,42.671,42.979,41.607,41.683,2052072,0
2010-05-21,40.968,42.19,40.584,42.032,2580103,0
2010-05-24,41.778,42.7,41.366,42.126,1777616,0
2010-05-25,41.232,41.57,40.706,41.561,2100065,0
2010-05-26,41.741,42.803,41.635,41.873,1985770,0
2010-05-27,42.84,42.998,42.284,42.97,1175534,0
2010-05-28,42.886,43.611,42.53,43.293,1963133,0
2010-06-01,42.886,43.922,42.642,42.793,1327747,0
2010-06-02,42.914,44.59,42.803,44.59,1841087,0
2010-06-03,44.673,45.5,44.485,45.34,1476082,0
2010-06-04,44.543,46.319,44.393,44.552,3662480,0
2010-06-07,44.795,45.311,42.998,43.801,3695318,0
2010-06-08,43.846,44.316,43.161,43.836,1897120,0
2010-06-09,44.089,44.624,43.809,44.032,2291513,0
2010-06-10,44.393,44.562,43.735,44.439,1794746,0
2010-06-11,44.089,45.078,43.543,45.078,1826964,0
2010-06-14,45.33,45.756,45.164,45.216,1309810,0
2010-06-15,45.359,46.046,45.182,46.046,1689363,0
2010-06-16,45.679,46.168,45.586,45.904,2695685,0
2010-06-17,46.075,46.525,45.904,46.525,1993222,0
2010-06-18,46.338,46.598,45.904,46.3,1658348,0
2010-06-21,46.808,47.154,46.092,46.309,1460074,0
2010-06-22,46.271,46.618,45.445,45.51,1681281,0
2010-06-23,45.264,46.092,44.814,45.727,2034753,0
2010-06-24,45.659,46.092,44.919,45.049,1350250,0
2010-06-25,45.182,45.567,44.663,45.216,2705417,0
2010-06-28,45.264,45.49,44.766,45.182,1257751,0
2010-06-29,44.296,44.644,42.988,43.217,2018737,0
2010-06-30,43.115,43.566,42.813,42.933,1945467,0
2010-07-01,42.812,42.812,40.978,41.919,2465608,0
2010-07-02,41.891,42.126,41.374,41.683,1365405,0
2010-07-06,42.171,42.53,41.338,41.798,1612648,0
2010-07-07,41.948,42.775,41.721,42.671,2049819,0
2010-07-08,43.045,43.572,42.858,43.19,1487167,0
2010-07-09,43.449,43.505,42.914,43.429,1347255,0
2010-07-12,43.293,43.378,42.84,43.171,1816544,0
2010-07-13,43.495,43.819,43.113,43.582,1553319,0
2010-07-14,43.378,44.118,43.065,44.071,1318533,0
2010-07-15,44.005,44.624,43.735,44.042,2227316,0
2010-07-16,43.716,44.268,42.822,42.923,1797494,0
2010-07-19,43.113,44.061,43.017,43.735,1624407,0
2010-07-20,43.687,44.128,42.83,43.716,2051127,0
2010-07-21,43.706,43.913,42.7,42.97,1414806,0
2010-07-22,43.524,44.251,43.284,43.553,1365346,0
2010-07-23,43.457,43.706,42.757,43.264,1553898,0
2010-07-26,43.293,44.108,43.293,44.099,940809,0
2010-07-27,44.364,44.457,43.783,43.836,1047751,0
2010-07-28,43.716,43.893,42.83,42.998,1669898,0
2010-07-29,43.322,43.819,42.642,43.403,2087373,0
2010-07-30,43.123,45.003,42.923,44.203,3566714,0
2010-08-02,45.904,45.904,44.476,45.812,3280281,0
2010-08-03,45.746,46.525,45.379,45.961,1892609,0
2010-08-04,46.007,46.78,45.979,46.741,1606206,0
2010-08-05,46.589,47.364,46.395,46.979,2547109,0
2010-08-06,46.636,47.738,46.56,47.577,1766709,0
2010-08-09,47.934,48.171,47.502,47.672,1337912,0
2010-08-10,47.172,47.898,46.79,47.643,1787107,0
2010-08-11,46.969,46.969,45.321,45.998,2966568,0
2010-08-12,45.199,46.551,45.126,46.358,2488363,0
2010-08-13,46.178,46.56,45.659,46.376,1233968,0
2010-08-16,46.101,46.197,45.613,46.065,1080008,0
2010-08-17,46.497,47.069,46.178,46.694,1801785,0
2010-08-18,46.618,47.315,46.3,47.115,1739839,0
2010-08-19,47.125,47.125,45.821,45.885,1523737,0
2010-08-20,45.049,45.812,45.049,45.605,2029813,0
2010-08-23,45.736,45.979,45.426,45.596,1416902,0
2010-08-24,45.302,45.302,44.383,44.834,1545100,0
2010-08-25,44.682,45.866,44.59,45.756,2092066,0
2010-08-26,45.979,46.385,45.293,45.426,1334984,0
2010-08-27,45.784,46.075,44.766,46.007,1292335,0
2010-08-30,45.932,46.046,45.107,45.107,976727,0
2010-08-31,44.87,45.407,44.383,44.928,1709330,0
2010-09-01,45.445,46.646,45.244,46.579,2012303,0
2010-09-02,46.712,46.826,46.075,46.826,1147671,0
2010-09-03,47.219,48.019,47.041,48.019,1411730,0
2010-09-07,47.718,48.01,47.307,47.833,1374461,0
2010-09-08,47.871,48.046,47.438,47.804,1316708,0
2010-09-09,48.219,48.848,48.151,48.734,1025331,0
2010-09-10,48.866,49.75,48.734,49.618,1369349,0
2010-09-13,49.768,50.343,49.288,49.451,1683059,0
2010-09-14,49.177,49.805,48.914,48.942,1999062,0
2010-09-15,48.885,49.044,48.394,48.687,2433640,0
2010-09-16,48.537,48.611,48.075,48.358,2022079,0
2010-09-17,48.404,48.706,47.278,47.354,2677692,0
2010-09-20,47.728,48.219,47.718,47.926,2299001,0
2010-09-21,47.926,48.387,47.728,47.944,2717401,0
2010-09-22,47.597,47.653,46.516,47.229,3489436,0
2010-09-23,46.969,47.521,46.675,46.986,2350309,0
2010-09-24,47.383,47.55,46.913,47.239,1611067,0
2010-09-27,47.144,47.429,46.865,47.032,2112046,0
2010-09-28,47.229,47.709,46.77,47.558,2842268,0
2010-09-29,47.364,47.521,46.884,47.135,2202864,0
2010-09-30,47.474,47.54,46.903,47.229,1777523,0
2010-10-01,47.558,47.709,46.808,47.125,2041041,0
2010-10-04,47.069,47.466,46.12,46.338,2105249,0
2010-10-05,46.808,47.512,46.77,47.474,1939599,0
2010-10-06,47.344,47.616,46.309,46.618,1719640,0
2010-10-07,46.732,47.393,46.065,46.903,1788371,0
2010-10-08,47.219,47.954,47.163,47.804,1936457,0
2010-10-11,48.056,48.639,47.804,48.219,1273761,0
2010-10-12,48.219,49.167,47.852,49.072,2100858,0
2010-10-13,49.451,51.021,49.129,50.576,3709965,0
2010-10-14,50.417,51.998,50.276,51.056,3540925,0
2010-10-15,51.489,51.876,50.576,51.556,3274878,0
2010-10-18,51.666,52.202,51.281,52.108,1951410,0
2010-10-19,51.3,51.685,50.549,50.878,2708157,0
2010-10-20,51.234,53.051,51.039,52.626,2253442,0
2010-10-21,52.739,52.955,52.184,52.897,2190027,0
2010-10-22,52.907,53.717,52.552,53.557,1660738,0
2010-10-25,53.784,54.609,53.726,54.017,1421650,0
2010-10-26,53.708,54.082,53.435,53.784,1524085,0
2010-10-27,53.284,54.026,52.665,53.934,1893461,0
2010-10-28,54.158,54.564,53.681,54.376,1863394,0
2010-10-29,54.348,54.905,54.108,54.799,2594644,0
2010-11-01,55.702,56.218,54.348,55.167,3123995,0
2010-11-02,55.665,57.655,55.665,57.008,3279408,0
2010-11-03,57.185,57.582,55.437,56,2706097,0
2010-11-04,56.725,56.734,55.321,55.712,2572378,0
2010-11-05,56.028,56.461,55.776,55.99,1570371,0
2010-11-08,55.674,56.35,55.655,56.047,1030264,0
2010-11-09,55.971,56.199,55.379,55.58,947539,0
2010-11-10,55.504,56.076,54.711,56.076,1642389,0
2010-11-11,55.804,56.575,55.694,56.379,1117964,0
2010-11-12,56.696,56.696,55.58,55.655,1266656,0
2010-11-15,55.887,56.047,54.702,55.045,1433776,0
2010-11-16,54.768,54.892,53.832,54.11,1341155,0
2010-11-17,54.168,54.873,53.557,54.573,1097898,0
2010-11-18,51.751,53.435,51.3,53.407,6286810,0
2010-11-19,53.097,53.34,52.277,52.674,3556868,0
2010-11-22,52.391,55.167,51.818,54.844,4701526,0
2010-11-23,54.413,54.413,53.247,53.48,3107978,0
2010-11-24,53.717,54.026,53.33,53.557,1676171,0
2010-11-26,53.155,53.765,52.86,53.387,798386,0
2010-11-29,52.841,53.061,51.647,53.022,2475007,0
2010-11-30,52.73,52.878,52.108,52.683,2466127,0
2010-12-01,53.49,54.348,53.453,53.671,1865469,0
2010-12-02,53.69,54.091,53.435,54.026,1600103,0
2010-12-03,53.547,53.979,53.247,53.623,1478836,0
2010-12-06,53.623,53.87,53.022,53.032,917936,0
2010-12-07,53.557,53.623,52.505,52.748,1551754,0
2010-12-08,52.832,53.35,52.589,53.051,1346672,0
2010-12-09,53.07,53.312,52.552,52.72,1336656,0
2010-12-10,52.841,53.69,52.832,53.126,1326616,0
2010-12-13,53.229,54.338,52.702,53.155,2340538,0
2010-12-14,53.145,53.538,52.579,52.674,1133742,0
2010-12-15,52.552,52.552,51.271,51.31,1887881,0
2010-12-16,51.271,51.931,50.992,51.742,1743495,0
2010-12-17,51.368,52.174,51.196,52.045,1868406,0
2010-12-20,52.118,52.156,51.518,51.556,1295503,0
2010-12-21,51.582,52.702,51.339,51.518,1849788,0
2010-12-22,51.639,52.579,51.415,52.505,1121866,0
2010-12-23,52.363,52.459,51.94,52.108,672169,0
2010-12-27,51.885,52.054,51.639,51.742,520569,0
2010-12-28,51.837,51.913,51.3,51.518,670759,0
2010-12-29,51.582,51.752,51.347,51.395,632714,0
2010-12-30,51.347,51.591,51.232,51.318,592363,0
2010-12-31,51.234,51.853,51.094,51.465,773783,0
2011-01-03,51.828,52.523,51.713,51.799,1177036,0
2011-01-04,51.666,52.007,51.3,51.988,1178776,0
2011-01-05,51.713,52.268,51.666,51.742,1612010,0
2011-01-06,52.045,53.803,52.007,53.642,2284513,0
2011-01-07,53.652,54.139,52.841,53.425,1219260,0
2011-01-10,53.21,53.229,52.344,52.468,2241010,0
2011-01-11,52.598,54.007,52.598,53.888,2004929,0
2011-01-12,54.036,54.196,53.116,53.518,1556856,0
2011-01-13,53.538,54.272,53.294,53.925,1811527,0
2011-01-14,54.026,55.915,53.87,55.795,2170664,0
2011-01-18,54.139,55.831,54.139,55.74,2104332,0
2011-01-19,55.645,55.795,54.49,54.863,1872572,0
2011-01-20,54.619,55.026,53.951,54.338,2871848,0
2011-01-21,54.768,54.902,54.329,54.538,2005243,0
2011-01-24,54.581,54.882,54.11,54.338,2322066,0
2011-01-25,54.233,54.739,54.054,54.519,1410442,0
2011-01-26,54.528,55.476,54.357,55.092,1447705,0
2011-01-27,55.157,56.791,54.902,56.479,1393216,0
2011-01-28,56.603,56.603,54.564,54.692,1417235,0
2011-01-31,54.753,55.165,54.309,54.501,1559403,0
2011-02-01,54.824,56.304,54.721,55.971,1244094,0
2011-02-02,55.694,55.954,55.239,55.418,940248,0
2011-02-03,55.222,60.364,54.49,57.545,6239509,0
2011-02-04,58.099,58.71,56.171,56.914,3018845,0
2011-02-07,55.626,56.82,55.007,55.222,4957707,0
2011-02-08,54.968,55.292,54.5,54.815,1883504,0
2011-02-09,54.834,55.684,54.673,55.065,1915327,0
2011-02-10,54.385,55.12,54.338,55.074,1481004,0
2011-02-11,54.949,55.485,54.749,54.815,1134607,0
2011-02-14,54.853,55.35,54.243,55.202,1055379,0
2011-02-15,55.092,55.935,55.083,55.897,1876257,0
2011-02-16,55.925,57.026,55.907,56.924,1956986,0
2011-02-17,56.838,58.21,56.82,58.08,2784823,0
2011-02-18,57.582,58.191,57.026,57.758,1801364,0
2011-02-22,59.498,62.986,59.498,60.118,5151719,0
2011-02-23,59.668,60.823,59.105,59.152,2777752,0
2011-02-24,57.61,59.885,57.61,58.96,1551693,0
2011-02-25,59.218,59.386,58.625,58.85,1681331,0
2011-02-28,62.504,62.813,61.012,61.117,4185124,0
2011-03-01,61.154,61.377,59.47,59.47,1838298,0
2011-03-02,59.386,60.543,58.896,59.516,2169875,0
2011-03-03,60.155,60.776,59.959,60.487,2717153,0
2011-03-04,60.636,61.069,59.969,60.694,2065561,0
2011-03-07,60.748,61.108,58.905,59.265,2033584,0
2011-03-08,59.433,60.034,58.569,59.395,1416588,0
2011-03-09,59.413,60.794,59.179,60.776,1126050,0
2011-03-10,60.259,60.335,59.423,59.969,1473430,0
2011-03-11,59.895,60.851,59.734,60.59,1310610,0
2011-03-14,60.155,60.345,58.905,59.714,2131370,0
2011-03-15,58.664,60.449,58.302,60.173,1964018,0
2011-03-16,59.978,60.23,59.066,59.123,2242768,0
2011-03-17,60.025,60.571,59.685,60.278,1601932,0
2011-03-18,61.108,61.988,60.871,61.021,2214264,0
2011-03-21,61.709,61.793,61.108,61.285,542978,0
2011-03-22,61.83,62.394,60.89,60.907,1238072,0
2011-03-23,60.758,62.074,60.22,61.849,1349227,0
2011-03-24,61.979,62.535,61.887,62.327,1024430,0
2011-03-25,62.451,63.109,62.055,62.121,996245,0
2011-03-28,62.317,62.423,61.605,62.141,1152080,0
2011-03-29,62.141,62.75,61.858,62.741,718248,0
2011-03-30,63.071,64.725,62.957,64.649,1623421,0
2011-03-31,64.507,65.806,63.994,65.751,2411632,0
2011-04-01,65.61,66.118,65.346,65.797,1859283,0
2011-04-04,65.807,66.802,65.638,66.73,1828890,0
2011-04-05,65.797,66.821,65.177,66.164,1705824,0
2011-04-06,66.304,66.323,65.316,65.459,1094759,0
2011-04-07,65.225,66.821,65.225,65.647,1950840,0
2011-04-08,65.78,66.399,65.355,65.927,960979,0
2011-04-11,65.761,66.031,65.034,65.196,1572735,0
2011-04-12,65.206,66.463,65.196,66.351,1485952,0
2011-04-13,67.003,67.003,66.108,66.473,2014778,0
2011-04-14,66.295,67.056,65.879,66.925,1304269,0
2011-04-15,67.074,67.121,65.955,66.54,1685123,0
2011-04-18,65.927,65.927,65.062,65.449,1791510,0
2011-04-19,65.562,66.548,65.525,66.323,890685,0
2011-04-20,66.983,67.367,66.841,67.121,804122,0
2011-04-21,68.137,70.176,67.713,68.008,2046480,0
2011-04-25,67.988,68.391,67.499,68.324,1008360,0
2011-04-26,71.407,73.138,70.978,72.096,2860496,0
2011-04-27,72.086,72.442,70.64,71.277,2744465,0
2011-04-28,72.144,72.838,71.446,72.714,2240637,0
2011-04-29,72.835,73.091,71.168,71.565,1919827,0
2011-05-02,72.067,72.442,70.507,71.897,2357151,0
2011-05-03,71.617,71.805,70.863,70.901,1787389,0
2011-05-04,71.073,71.397,70.64,70.751,1689731,0
2011-05-05,69.239,71.551,68.156,70.731,2072868,0
2011-05-06,71.475,72.651,71.436,72.34,1724049,0
2011-05-09,72.425,73.129,72.303,72.471,1740047,0
2011-05-10,72.538,73.59,72.331,73.498,1285885,0
2011-05-11,73.205,74.051,72.772,73.797,2004878,0
2011-05-12,73.431,73.826,72.057,73.797,1846774,0
2011-05-13,73.797,74.83,73.018,73.636,1358470,0
2011-05-16,73.402,74.493,72.714,73.836,1078322,0
2011-05-17,73.469,73.712,72.724,73.008,1330736,0
2011-05-18,73.215,75.358,73.008,75.257,1634439,0
2011-05-19,75.516,75.562,74.531,74.683,1949123,0
2011-05-20,74.905,75.601,74.493,75.008,1726371,0
2011-05-23,74.389,75.018,73.636,74.493,1639420,0
2011-05-24,74.522,74.569,72.633,73.328,1874648,0
2011-05-25,73.018,74.248,72.624,72.877,2225880,0
2011-05-26,72.669,74.812,72.096,74.531,2763586,0
2011-05-27,74.702,74.999,73.902,74.645,1426846,0
2011-05-31,75.169,75.954,75.073,75.708,2002183,0
2011-06-01,75.649,75.988,75.115,75.124,1164181,0
2011-06-02,75.161,75.941,74.73,75.218,1213592,0
2011-06-03,74.38,74.721,73.328,73.347,1341144,0
2011-06-06,72.518,73.073,72.218,72.49,1935984,0
2011-06-07,72.867,73.432,72.632,72.658,1005999,0
2011-06-08,72.565,73.829,72.017,73.054,1748115,0
2011-06-09,73.676,75.969,73.073,75.197,1914388,0
2011-06-10,74.753,75.092,73.054,73.508,1368544,0
2011-06-13,73.628,74.408,73.535,73.535,1216478,0
2011-06-14,74.229,75.44,73.778,74.933,1060246,0
2011-06-15,74.692,75.378,73.543,73.58,1215999,0
2011-06-16,73.761,74.176,72.546,73.518,980284,0
2011-06-17,74.139,74.536,72.65,72.867,1681725,0
2011-06-20,72.469,75.552,72.469,75.448,1471610,0
2011-06-21,76.033,77.091,75.533,76.752,1307058,0
2011-06-22,76.798,78.402,76.62,76.733,2260329,0
2011-06-23,76.005,76.724,74.28,76.583,1891908,0
2011-06-24,76.564,76.704,75.131,75.56,1421050,0
2011-06-27,75.677,76.421,74.893,76.071,959727,0
2011-06-28,76.583,78.177,76.328,77.846,1118451,0
2011-06-29,78.215,78.215,76.808,76.921,1234759,0
2011-06-30,77.191,77.617,75.873,75.948,1519717,0
2011-07-01,76.29,78.475,76.29,78.384,1344152,0
2011-07-05,78.552,78.665,77.372,78.288,880268,0
2011-07-06,78.278,79.514,77.694,78.79,1175730,0
2011-07-07,79.175,79.23,76.76,77.082,2576155,0
2011-07-08,76.185,76.43,75.273,76.213,1984754,0
2011-07-11,75.514,75.589,74.948,75.319,1497755,0
2011-07-12,75.168,76.882,75.111,75.818,1237696,0
2011-07-13,75.818,77.582,75.818,76.29,1212108,0
2011-07-14,76.515,77.28,76.091,76.367,916655,0
2011-07-15,76.535,76.675,75.628,75.96,1051246,0
2011-07-18,75.753,76.271,74.771,75.886,1394016,0
2011-07-19,76.013,76.013,74.517,75.197,1708124,0
2011-07-20,75.496,75.618,74.054,74.92,1637494,0
2011-07-21,75.337,76.357,75.073,75.282,1152424,0
2011-07-22,75.263,75.706,74.798,75.053,754772,0
2011-07-25,74.668,75.486,74.289,74.593,1762603,0
2011-07-26,75.035,75.377,73.796,74.592,1462218,0
2011-07-27,73.905,73.905,70.376,70.509,3404624,0
2011-07-28,70.714,72.044,70.226,70.724,2922814,0
2011-07-29,69.947,70.997,67.211,70.336,3735695,0
2011-08-01,74.205,74.271,66.415,68.236,8585283,0
2011-08-02,68.138,70.825,67.515,68.904,4767084,0
2011-08-03,68.716,69.311,65.813,69.095,4361370,0
2011-08-04,68.14,68.669,66.077,66.096,3505280,0
2011-08-05,66.868,67.539,64.833,66.878,3219696,0
2011-08-08,65.283,65.7,61.767,61.91,4871154,0
2011-08-09,63.775,67.802,62.954,67.659,5003153,0
2011-08-10,66.388,68.415,64.956,65.738,5062956,0
2011-08-11,65.444,70.791,65.22,69.869,3425804,0
2011-08-12,70.424,71.152,69.444,69.979,2381733,0
2011-08-15,70.819,71.094,68.687,69.823,2405224,0
2011-08-16,69.113,70.762,68.744,70.283,2123706,0
2011-08-17,70.714,71.717,69.47,70.054,1194140,0
2011-08-18,68.049,68.435,66.756,67.935,2143522,0
2011-08-19,66.811,68.386,65.492,65.784,3181298,0
2011-08-22,67.255,67.388,65.302,65.691,1867031,0
2011-08-23,65.895,67.802,65.191,67.774,2232953,0
2011-08-24,67.35,69.104,67.102,68.53,2133659,0
2011-08-25,69.095,69.535,66.472,66.756,1929560,0
2011-08-26,66.388,69.237,64.671,69.113,1663387,0
2011-08-29,69.859,70.642,69.152,70.622,1191826,0
2011-08-30,70.622,72.857,69.97,72.423,1546854,0
2011-08-31,72.778,74.315,72.455,73.215,2101856,0
2011-09-01,73.263,74.195,71.69,71.997,1303238,0
2011-09-02,70.852,71.632,69.913,69.951,1350715,0
2011-09-06,67.731,70.143,67.297,69.817,1106321,0
2011-09-07,71.036,72.557,70.506,72.123,1047879,0
2011-09-08,71.726,72.936,70.871,71.139,900216,0
2011-09-09,70.354,70.486,67.864,68.326,1626490,0
2011-09-12,67.226,69.525,67.151,69.311,1555061,0
2011-09-13,69.804,72.622,68.744,72.235,1891020,0
2011-09-14,72.612,74.365,70.321,73.385,2489300,0
2011-09-15,73.989,74.167,71.987,73.8,1930365,0
2011-09-16,74.259,74.996,72.973,74.873,1956377,0
2011-09-19,73.8,75.063,73.412,74.725,1531531,0
2011-09-20,75.054,75.255,72.367,72.491,2627537,0
2011-09-21,72.189,73.285,70.672,70.72,1611428,0
2011-09-22,68.433,72.321,68.433,71.922,3352500,0
2011-09-23,70.968,73.371,70.891,72.69,2479673,0
2011-09-26,73.381,74.497,72.284,74.147,2401536,0
2011-09-27,75.265,76.046,74.043,74.883,1658402,0
2011-09-28,75.216,75.216,72.025,72.207,1896270,0
2011-09-29,73.315,73.522,69.643,71.016,1724466,0
2011-09-30,70.188,70.845,68.761,68.8,2173595,0
2011-10-03,68.792,68.792,63.759,65.423,3494531,0
2011-10-04,64.516,64.888,61.68,64.733,3846190,0
2011-10-05,64.733,66.644,64.375,65.783,2373485,0
2011-10-06,65.972,67.06,65.472,66.578,1824293,0
2011-10-07,67.194,67.515,65.482,66.322,1751726,0
2011-10-10,67.525,68.462,67.279,68.443,1174365,0
2011-10-11,67.631,68.585,67.363,67.932,1354315,0
2011-10-12,69.266,71.726,69.266,70.73,2724336,0
2011-10-13,70.589,71.506,69.341,70.02,1572870,0
2011-10-14,70.939,71.13,69.992,71.111,1112082,0
2011-10-17,70.672,71.764,70.086,70.21,844278,0
2011-10-18,70.21,70.572,67.731,69.585,2081388,0
2011-10-19,69.681,71.506,69.398,70.086,1715480,0
2011-10-20,70.514,70.701,69.152,70.278,1369657,0
2011-10-21,71.139,72.207,70.871,72.17,1384165,0
2011-10-24,74.817,77.088,74.477,75.611,3805977,0
2011-10-25,75.507,76.198,74.864,75.395,2420356,0
2011-10-26,76.246,76.804,75.348,76.189,1769614,0
2011-10-27,78.139,78.338,75.572,76.559,1900708,0
2011-10-28,75.907,76.994,75.689,76.009,2070314,0
2011-10-31,77.581,82.603,77.581,80.302,7087025,0
2011-11-01,78.338,79.802,78.289,79.235,3682305,0
2011-11-02,79.995,81.98,79.349,81.279,2623111,0
2011-11-03,82.11,82.339,80.976,81.943,1664357,0
2011-11-04,81.562,82.198,80.302,81.905,1717119,0
2011-11-07,82.311,83.549,81.44,82.444,2009713,0
2011-11-08,82.689,82.746,81.079,82.444,2272141,0
2011-11-09,81.204,82.444,80.957,81.648,1883464,0
2011-11-10,82.196,82.405,80.371,81.894,1258454,0
2011-11-11,82.66,83.558,82.66,83.351,1433115,0
2011-11-14,82.783,83.814,82.101,82.982,1351742,0
2011-11-15,82.915,84.401,82.378,83.871,1290058,0
2011-11-16,84.126,84.249,80.323,80.437,1772052,0
2011-11-17,80.115,81.544,79.406,80.21,1701398,0
2011-11-18,81.771,81.828,80.267,80.521,1485497,0
2011-11-21,79.604,80.096,78.989,79.406,1181401,0
2011-11-22,79.16,80.56,78.803,79.879,974544,0
2011-11-23,79.075,79.075,77.098,77.581,1023635,0
2011-11-25,77.505,77.978,76.521,76.521,564549,0
2011-11-28,78.696,80.039,78.404,79.613,943501,0
2011-11-29,79.966,82.063,79.785,80.863,1531581,0
2011-11-30,82.831,83.888,81.862,83.888,1697237,0
2011-12-01,83.239,84.552,83.239,84.22,1293348,0
2011-12-02,85.12,85.139,83.229,84.296,2255001,0
2011-12-05,85.176,85.858,81.374,82.177,2436402,0
2011-12-06,82.398,82.673,81.164,81.885,1392321,0
2011-12-07,81.915,82.568,80.747,82.131,1769686,0
2011-12-08,81.839,82.455,80.634,80.756,800435,0
2011-12-09,81.477,82.37,81.288,82.16,1010229,0
2011-12-12,81.819,82.698,81.337,81.866,1398604,0
2011-12-13,82.311,83.464,81.031,81.357,1609264,0
2011-12-14,81.298,81.848,79.822,79.975,1919451,0
2011-12-15,80.511,81.242,79.85,80.022,1287887,0
2011-12-16,80.699,81.666,79.903,80.168,1941337,0
2011-12-19,80.133,80.995,79.86,80.096,809153,0
2011-12-20,81.184,82.045,80.843,81.954,958227,0
2011-12-21,81.772,83.299,81.6,83.185,1264735,0
2011-12-22,83.242,83.973,83.033,83.498,695879,0
2011-12-23,84.012,85.007,83.773,84.759,618345,0
2011-12-27,84.854,86.041,84.458,84.978,783568,0
2011-12-28,85.291,85.756,82.882,83.127,879488,0
2011-12-29,83.507,84.208,83.089,83.715,720864,0
2011-12-30,83.859,83.859,83.004,83.108,779874,0
2012-01-03,84.683,84.902,83.327,83.791,1357016,0
2012-01-04,83.801,85.746,83.271,85.31,2078797,0
2012-01-05,84.835,87.047,84.618,86.972,2060188,0
2012-01-06,87.255,89.98,87.037,87.511,2961877,0
2012-01-09,88.204,88.648,87.066,88.46,1594803,0
2012-01-10,89.048,90.11,88.904,89.466,1338323,0
2012-01-11,89.588,89.902,88.411,89.665,1441475,0
2012-01-12,90.009,90.009,88.612,89.067,1042776,0
2012-01-13,88.848,89.892,88.392,89.843,1029072,0
2012-01-17,90.829,91.504,90.193,90.596,1345389,0
2012-01-18,90.615,90.859,88.819,89.665,1398452,0
2012-01-19,89.304,90.549,89.17,90.064,1545605,0
2012-01-20,89.096,89.511,86.278,87.415,2331163,0
2012-01-23,87.55,88.819,86.506,87.066,1491566,0
2012-01-24,86.827,87.415,85.878,86.151,1659707,0
2012-01-25,85.075,85.641,81.915,84.95,3176088,0
2012-01-26,85.234,85.366,80.206,82.634,5820520,0
2012-01-27,82.52,84.257,82.446,83.725,1951752,0
2012-01-30,82.882,83.811,82.303,83.66,1262128,0
2012-01-31,84.268,85.305,83.888,84.451,1507863,0
2012-02-01,85.036,88.223,84.477,86.943,3131650,0
2012-02-02,86.683,86.712,84.912,85.641,1738691,0
2012-02-03,86.896,86.896,84.133,85.49,2095697,0
2012-02-06,83.214,83.214,80.168,80.871,5612932,0
2012-02-07,80.994,81.791,80.461,81.742,2762141,0
2012-02-08,81.628,81.962,80.396,80.776,2690925,0
2012-02-09,80.784,81.145,79.721,80.784,2173059,0
2012-02-10,80.415,81.628,80.027,81.336,1445559,0
2012-02-13,81.762,82.749,81.126,82.427,2269861,0
2012-02-14,82.417,84.749,82.246,84.047,2490130,0
2012-02-15,84.825,85.111,82.778,83.004,1771099,0
2012-02-16,82.834,83.573,82.446,83.28,1822133,0
2012-02-17,83.43,84.644,83.385,84.057,1966062,0
2012-02-21,85.842,88.223,84.731,85.51,3504395,0
2012-02-22,86.981,86.981,83.564,84.579,1854454,0
2012-02-23,83.993,85.017,83.175,83.271,1927816,0
2012-02-24,83.175,84.515,83.147,84.429,1712773,0
2012-02-27,84.816,86.896,84.03,84.095,3781743,0
2012-02-28,84.105,84.683,83.318,84.02,1778926,0
2012-02-29,83.613,84.377,82.553,82.62,4629846,0
2012-03-01,82.634,83.545,82.39,83.214,1970201,0
2012-03-02,82.955,83.517,82.461,82.756,1248951,0
2012-03-05,82.37,83.412,82.332,82.986,1262690,0
2012-03-06,82.126,83.346,80.796,81.31,1525295,0
2012-03-07,81.349,82.471,80.996,81.995,1103641,0
2012-03-08,82.527,83.555,82.281,83.289,899930,0
2012-03-09,83.194,83.726,82.07,82.583,1589228,0
2012-03-12,82.323,82.787,81.6,81.829,1036680,0
2012-03-13,82.198,82.654,81.288,82.492,1222223,0
2012-03-14,82.121,83.867,82.093,82.815,1735222,0
2012-03-15,82.919,83.479,82.083,82.548,909087,0
2012-03-16,82.213,82.813,82.079,82.184,1669055,0
2012-03-19,81.981,83.251,81.676,82.692,1382790,0
2012-03-20,82.395,82.443,80.901,80.957,1727140,0
2012-03-21,81.022,81.349,80.882,80.921,1320087,0
2012-03-22,80.548,81.206,80.329,80.921,1616226,0
2012-03-23,81.022,81.576,80.509,81.5,1222702,0
2012-03-26,80.976,83.469,80.683,83.469,1463472,0
2012-03-27,83.356,83.868,82.107,83.573,1476665,0
2012-03-28,83.831,84.916,83.65,84.325,1770857,0
2012-03-29,83.611,88.816,83.545,87.085,4103484,0
2012-03-30,87.293,88.796,86.711,87.977,2666206,0
2012-04-02,87.987,88.046,86.635,87.378,1519815,0
2012-04-03,87.562,87.874,86.381,86.57,2437022,0
2012-04-04,86.198,86.963,85.752,86.391,1353524,0
2012-04-05,86.057,86.866,85.743,86.664,647613,0
2012-04-09,85.476,85.771,84.858,84.868,964729,0
2012-04-10,84.753,85.2,83.394,83.564,1058310,0
2012-04-11,84.345,85.163,83.994,84.982,1473104,0
2012-04-12,85.031,85.725,84.22,85.476,1268202,0
2012-04-13,84.982,85.296,84.249,84.296,937175,0
2012-04-16,84.345,84.471,83.05,83.203,1016914,0
2012-04-17,83.44,84.249,82.536,84.059,1243516,0
2012-04-18,83.592,84.412,82.222,84.125,1437445,0
2012-04-19,84.163,86.227,83.641,85.379,1524350,0
2012-04-20,85.581,86.391,85.134,85.619,1218448,0
2012-04-23,84.896,85.106,84.039,84.896,967981,0
2012-04-24,84.848,84.877,84.087,84.517,1116435,0
2012-04-25,85.002,85.561,84.049,84.412,1421034,0
2012-04-26,82.291,85.505,82.005,84.829,2168546,0
2012-04-27,85.333,85.589,83.459,83.545,2163823,0
2012-04-30,78.94,79.816,75.727,76.753,7669008,0
2012-05-01,77.305,80.93,77.153,80.226,4305891,0
2012-05-02,79.474,81.032,79.474,79.873,2375081,0
2012-05-03,78.837,79.36,76.325,77.428,4471726,0
2012-05-04,77.276,77.581,76.152,76.325,2349163,0
2012-05-07,75.747,77.523,75.629,77.267,2050991,0
2012-05-08,76.611,77.781,76.171,77.428,2164437,0
2012-05-09,75.86,76.457,75.155,75.261,2117282,0
2012-05-10,75.688,76.705,75.375,75.534,1881079,0
2012-05-11,75.212,75.774,74.421,74.509,1543081,0
2012-05-14,73.775,74.298,73.386,73.985,1993053,0
2012-05-15,74.013,74.137,73.127,73.233,1505920,0
2012-05-16,73.482,73.784,72.225,72.358,1310360,0
2012-05-17,72.481,72.986,71.472,71.995,1298195,0
2012-05-18,72.111,72.187,70.588,70.901,2449733,0
2012-05-21,70.882,72.292,70.121,72.062,2430399,0
2012-05-22,72.956,74.374,72.794,73.09,2264080,0
2012-05-23,72.794,73.482,72.062,73.223,1291108,0
2012-05-24,73.51,74.479,72.717,73.547,1096807,0
2012-05-25,71.966,74.46,71.966,73.52,993740,0
2012-05-29,73.994,74.137,73.357,73.872,1203234,0
2012-05-30,73.357,74.042,72.911,73.08,1348492,0
2012-05-31,73.043,73.223,72.091,72.671,1451558,0
2012-06-01,71.617,72.863,71.366,72.206,2181710,0
2012-06-04,72.986,73.443,71.948,73.366,2296610,0
2012-06-05,73.142,74.44,72.522,73.983,1759451,0
2012-06-06,74.307,75.405,74.307,75.148,2294451,0
2012-06-07,74.212,75.254,73.228,73.324,2287268,0
2012-06-08,73.075,75.768,73.065,75.546,1803177,0
2012-06-11,75.707,75.86,74.46,74.719,1954275,0
2012-06-12,74.972,75.204,74.003,74.906,1553036,0
2012-06-13,74.924,75.232,74.279,74.585,1297530,0
2012-06-14,74.811,75.668,74.288,75.174,1578330,0
2012-06-15,74.954,76.101,74.729,74.869,1810741,0
2012-06-18,74.479,75.61,73.833,75.457,1596724,0
2012-06-19,75.662,76.608,74.565,75.95,1261328,0
2012-06-20,76.042,76.187,75.368,76.091,1067713,0
2012-06-21,76.371,76.416,74.585,74.661,1251411,0
2012-06-22,75.264,76.062,74.23,75.711,1810954,0
2012-06-25,75.469,76.341,74.681,75.206,1682175,0
2012-06-26,75.1,75.358,74.354,74.565,1606588,0
2012-06-27,75.623,76.703,75.12,75.921,1078071,0
2012-06-28,75.94,77.647,72.322,75.94,4876035,0
2012-06-29,77.552,77.715,73.382,73.917,3285379,0
2012-07-02,74.155,74.643,72.721,73.478,2746206,0
2012-07-03,73.488,73.927,73.18,73.525,944993,0
2012-07-05,73.724,74.307,72.444,72.798,1453204,0
2012-07-06,72.665,73.095,72.207,73,1360557,0
2012-07-09,74.087,74.25,72.35,72.837,2011277,0
2012-07-10,72.895,73.248,72.083,72.388,1785912,0
2012-07-11,72.303,72.444,70.995,71.111,2529782,0
2012-07-12,70.967,71.187,69.504,70.261,2457677,0
2012-07-13,70.338,72.132,70.202,71.977,1710318,0
2012-07-16,71.919,71.919,70.86,71.111,1310332,0
2012-07-17,71.235,71.569,70.03,70.153,1664524,0
2012-07-18,69.991,70.251,69.353,70.068,2674038,0
2012-07-19,70.852,72.044,69.707,70.173,2285366,0
2012-07-20,69.844,71.12,69.844,70.27,1372035,0
2012-07-23,69.494,69.494,68.525,69.144,1215724,0
2012-07-24,69.038,69.278,67.388,68.8,2007384,0
2012-07-25,66.432,67.435,65.334,66.881,2561533,0
2012-07-26,67.511,67.531,64.889,65.095,3310221,0
2012-07-27,64.333,67.483,64.141,67.31,2936020,0
2012-07-30,67.32,67.654,66.478,67.34,1313290,0
2012-07-31,61.204,63.263,57.193,58.796,12299676,0
2012-08-01,58.501,63.484,58.176,61.001,10852110,0
2012-08-02,60.991,60.991,59.178,60.018,3614484,0
2012-08-03,60.449,60.895,59.493,59.848,4512722,0
2012-08-06,60.113,60.592,59.577,60.373,2658606,0
2012-08-07,60.373,61.755,60.353,61.726,3176859,0
2012-08-08,61.401,64.618,60.991,64.56,4529498,0
2012-08-09,64.609,65.182,63.446,63.797,2669038,0
2012-08-10,63.723,64.694,63.501,64.542,1614220,0
2012-08-13,64.723,64.762,63.102,63.904,2031966,0
2012-08-14,64.092,64.428,63.378,63.655,1148985,0
2012-08-15,64.046,64.944,63.426,64.637,2115382,0
2012-08-16,64.676,64.898,64.065,64.84,2036973,0
2012-08-17,64.8,64.907,64.238,64.713,1300707,0
2012-08-20,65.028,66.233,64.83,65.135,2788262,0
2012-08-21,65.115,65.498,64.83,65.135,2251059,0
2012-08-22,65.001,65.859,64.58,65.757,1631785,0
2012-08-23,65.621,66.395,65.24,66.08,1296297,0
2012-08-24,65.954,66.871,65.689,66.767,2247518,0
2012-08-27,66.711,66.881,65.708,66.833,2100076,0
2012-08-28,66.632,67.035,66.356,66.73,1917337,0
2012-08-29,66.556,67.72,66.432,67.511,2732192,0
2012-08-30,66.998,66.998,65.699,65.803,1914955,0
2012-08-31,66.109,67.061,66.109,66.89,1621782,0
2012-09-04,67.69,68.057,66.194,66.546,1466103,0
2012-09-05,67.167,67.942,66.758,67.214,1841978,0
2012-09-06,67.608,68.486,67.492,68.408,1389071,0
2012-09-07,68.428,68.952,68.15,68.942,1331579,0
2012-09-10,68.972,69.144,66.871,66.91,2050697,0
2012-09-11,67.061,67.769,66.852,66.91,1594809,0
2012-09-12,67.157,67.301,65.679,65.708,2144523,0
2012-09-13,65.717,66.356,64.879,66.252,2275559,0
2012-09-14,66.585,68.189,66.575,67.883,2793571,0
2012-09-17,67.72,68.009,66.968,67.415,1118818,0
2012-09-18,67.492,68.027,66.585,66.652,1308190,0
2012-09-19,66.758,67.205,66.595,66.632,1161168,0
2012-09-20,66.242,66.833,65.859,66.739,1098428,0
2012-09-21,66.929,67.099,66.317,67.08,1427831,0
2012-09-24,66.842,67.205,66.252,67.099,1197893,0
2012-09-25,66.978,67.961,66.929,67.55,1491101,0
2012-09-26,67.482,68.132,66.484,66.746,1483069,0
2012-09-27,67.043,67.75,66.552,67.444,776709,0
2012-09-28,67.156,67.691,66.746,67.204,1283634,0
2012-10-01,67.589,68.717,67.329,68.323,1210071,0
2012-10-02,68.87,69.725,68.575,69.657,1173001,0
2012-10-03,69.945,71.048,69.813,70.97,2507336,0
2012-10-04,71.832,73.613,71.708,71.708,2799574,0
2012-10-05,72.071,72.235,70.473,70.941,1357361,0
2012-10-08,70.96,71.87,70.635,71.105,1031186,0
2012-10-09,70.941,71.897,70.625,71.652,1487748,0
2012-10-10,71.69,72.32,71.304,71.418,1627650,0
2012-10-11,71.652,72.453,71.652,72.168,1515266,0
2012-10-12,72.416,73.067,71.265,71.681,1478278,0
2012-10-15,71.736,72.32,70.786,71.593,1625250,0
2012-10-16,71.437,72.32,70.911,71.955,2107677,0
2012-10-17,72.434,72.6,71.095,71.671,1233688,0
2012-10-18,71.622,72.684,71.622,72.541,1588082,0
2012-10-19,72.11,72.129,71.379,71.832,1300432,0
2012-10-22,71.622,73.114,71.612,73.001,1527517,0
2012-10-23,72.349,72.349,70.815,71.564,1190048,0
2012-10-24,71.946,72.396,71.583,72.187,1591305,0
2012-10-25,73.431,73.756,71.803,72.377,1555370,0
2012-10-26,72.368,72.628,70.951,71.341,1444286,0
2012-10-31,71.331,72.031,70.615,71.153,2578359,0
2012-11-01,71.265,73.001,71.265,72.75,2025642,0
2012-11-02,72.905,73.317,72.041,72.051,2120965,0
2012-11-05,72.694,73.547,69.823,72.349,4407381,0
2012-11-06,72.349,73.785,71.437,72.962,3048627,0
2012-11-07,67.855,68.824,65.213,67.213,10327295,0
2012-11-08,67.223,67.808,65.595,66.229,4803338,0
2012-11-09,65.644,66.592,65.461,65.879,3765423,0
2012-11-12,65.919,66.391,65.605,66.257,2750701,0
2012-11-13,65.909,66.133,65.271,65.421,4572067,0
2012-11-14,65.605,66.045,63.69,63.821,2906248,0
2012-11-15,63.69,64.455,62.989,63.334,3345953,0
2012-11-16,63.534,63.995,62.434,62.749,3551949,0
2012-11-19,63.124,64.157,63.124,64.138,1626818,0
2012-11-20,64.118,64.157,63.219,63.861,1669570,0
2012-11-21,63.851,63.9,63.124,63.764,1293326,0
2012-11-23,63.46,64.359,63.402,63.89,750388,0
2012-11-26,63.42,63.69,62.653,63.343,1362593,0
2012-11-27,63.018,63.516,61.679,61.689,2933219,0
2012-11-28,61.504,62.512,61.246,62.405,1587070,0
2012-11-29,62.472,63.199,62.415,62.969,1366270,0
2012-11-30,62.931,63.038,62.405,62.663,1768992,0
2012-12-03,62.807,63.574,62.127,62.327,1522634,0
2012-12-04,62.386,63.352,62.337,62.405,1806789,0
2012-12-05,62.606,63.057,61.743,62.327,1856735,0
2012-12-06,62.317,62.472,61.85,62.454,1141646,0
2012-12-07,62.759,63.919,62.73,63.851,2154404,0
2012-12-10,63.583,64.531,63.343,64.186,2070323,0
2012-12-11,64.331,65.287,63.881,64.963,1641227,0
2012-12-12,65.001,65.786,64.655,64.761,1664438,0
2012-12-13,64.665,65.326,63.976,64.062,1327692,0
2012-12-14,63.086,63.985,63.018,63.334,1388381,0
2012-12-17,63.343,64.588,63.294,63.995,1670374,0
2012-12-18,64.235,65.634,63.985,65.461,1814066,0
2012-12-19,65.615,65.615,64.963,64.963,1631811,0
2012-12-20,65.056,65.73,64.839,65.364,1343787,0
2012-12-21,64.849,65.547,64.484,65.519,2151505,0
2012-12-24,65.547,65.72,64.917,65.261,415880,0
2012-12-26,65.356,65.871,64.992,65.529,918167,0
2012-12-27,65.751,65.969,64.942,65.392,1007439,0
2012-12-28,65.035,65.556,64.719,64.924,1191835,0
2012-12-31,64.681,66.116,64.201,65.998,1545156,0
2013-01-02,67.065,67.412,65.49,65.817,2295354,0
2013-01-03,65.606,65.663,63.536,63.711,2944807,0
2013-01-04,64.269,65.153,63.904,64.886,1953417,0
2013-01-07,64.565,65.202,64.093,64.699,1472739,0
2013-01-08,64.672,65.182,63.461,63.48,2068459,0
2013-01-09,63.673,64.518,63.663,64.345,1711632,0
2013-01-10,64.758,66.816,64.672,66.586,2140543,0
2013-01-11,67.001,67.093,66.116,66.893,1940024,0
2013-01-14,66.932,67.67,66.741,67.548,1317450,0
2013-01-15,67.192,69,67.103,68.836,2069732,0
2013-01-16,68.662,68.826,67.914,68.049,1486417,0
2013-01-17,68.049,68.951,67.914,68.769,1373228,0
2013-01-18,68.912,68.991,68.472,68.662,2167301,0
2013-01-22,68.531,69.231,67.99,69.173,2354365,0
2013-01-23,69.173,69.8,68.778,69.8,1239865,0
2013-01-24,69.83,71.116,69.702,71.03,1946319,0
2013-01-25,71.165,72.096,70.699,72.057,1755841,0
2013-01-28,72.25,72.375,71.712,71.893,1640213,0
2013-01-29,71.685,71.951,71.174,71.666,1369236,0
2013-01-30,71.538,72.037,71.193,71.519,1947081,0
2013-01-31,71.259,71.741,70.52,71.509,2215922,0
2013-02-01,71.902,72.5,71.146,72.46,2747576,0
2013-02-04,72.558,76.894,72.146,75.838,5900647,0
2013-02-05,76.211,77.607,75.906,77.539,2552298,0
2013-02-06,77.443,78.205,77.039,78.126,1886964,0
2013-02-07,78.086,78.499,77.383,78.396,1947995,0
2013-02-08,78.732,78.732,78.076,78.231,2752823,0
2013-02-11,78.047,78.086,76.894,77.106,3415971,0
2013-02-12,77.318,77.539,75.799,76.162,2599888,0
2013-02-13,76.433,76.433,74.723,75.097,2345955,0
2013-02-14,75.117,75.174,74.751,74.845,1813909,0
2013-02-15,74.884,75.799,74.558,74.998,2433835,0
2013-02-19,67.289,70.53,67.103,70.211,15501485,0
2013-02-20,70.443,70.606,69.488,69.82,3167152,0
2013-02-21,69.961,70.893,69.067,69.866,2773818,0
2013-02-22,69.857,70.143,67.577,67.904,3946582,0
2013-02-25,68.068,68.482,66.992,66.992,3154281,0
2013-02-26,67.084,67.133,65.221,66.315,2920228,0
2013-02-27,66.269,66.702,65.48,66.556,2152157,0
2013-02-28,66.488,66.836,65.402,65.644,3052339,0
2013-03-01,65.411,65.644,64.934,65.278,2999708,0
2013-03-04,64.962,65.182,64.093,64.289,3089347,0
2013-03-05,64.384,65.182,64.317,64.856,2087701,0
2013-03-06,64.876,65.172,64.123,64.432,3051235,0
2013-03-07,64.518,65.104,64.442,64.807,2006229,0
2013-03-08,64.886,65.969,64.652,65.421,1947778,0
2013-03-11,65.144,65.862,65.144,65.711,1500894,0
2013-03-12,65.644,65.91,65.016,65.91,1956137,0
2013-03-13,65.787,66.25,65.345,66.202,1649638,0
2013-03-14,66.26,66.614,65.787,66.576,2312602,0
2013-03-15,66.653,67.113,66.412,67.113,2016122,0
2013-03-18,66.653,68.633,66.345,67.661,2427230,0
2013-03-19,67.788,68.344,67.355,67.577,1725991,0
2013-03-20,68.01,68.452,66.653,66.787,2115585,0
2013-03-21,66.518,66.992,65.26,65.741,3436590,0
2013-03-22,64.97,65.46,63.354,64.527,4256688,0
2013-03-25,64.672,64.729,63.633,64.143,2840651,0
2013-03-26,64.395,65.148,64.143,64.395,1451151,0
2013-03-27,64.538,67.387,64.49,66.344,4235849,0
2013-03-28,66.259,67.049,65.699,66.722,2634790,0
2013-04-01,66.943,73.053,66.683,72.426,8136554,0
2013-04-02,79.618,79.618,75.941,76.375,12617330,0
2013-04-03,76.443,78.595,76.105,77.051,4387931,0
2013-04-04,77.031,78.469,76.289,76.846,3334831,0
2013-04-05,75.787,76.827,74.916,75.561,1935219,0
2013-04-08,75.543,75.641,74.376,74.984,2211900,0
2013-04-09,75.218,75.895,74.81,75.332,2037910,0
2013-04-10,75.759,76.608,75.7,76.105,2147346,0
2013-04-11,76.229,76.451,75.72,76.095,1863187,0
2013-04-12,75.835,76.015,74.58,74.878,2341686,0
2013-04-15,74.57,75.71,73.276,73.316,1981783,0
2013-04-16,73.797,74.667,72.967,73.614,1976222,0
2013-04-17,73.189,73.509,71.828,71.971,2993496,0
2013-04-18,70.195,70.361,68.139,69.715,5023728,0
2013-04-19,70.001,70.91,69.174,70.525,2419989,0
2013-04-22,70.468,70.823,69.625,69.823,1712109,0
2013-04-23,70.031,71.173,69.735,70.361,2004051,0
2013-04-24,70.487,71.164,69.461,69.607,2370817,0
2013-04-25,69.888,70.545,69.695,70.525,1950425,0
2013-04-26,70.343,71.44,70.343,70.95,1292010,0
2013-04-29,71.018,71.44,70.565,70.592,1306248,0
2013-04-30,70.622,71.587,69.635,71.548,2120772,0
2013-05-01,73.546,77.119,73.46,74.878,5444581,0
2013-05-02,74.934,75.247,72.33,72.705,2934668,0
2013-05-03,72.753,73.373,71.086,71.372,2425339,0
2013-05-06,73.276,74.453,72.842,72.881,2520337,0
2013-05-07,72.891,74.649,72.224,74.222,2649751,0
2013-05-08,74.135,76.095,74.039,76.007,3155400,0
2013-05-09,75.73,76.279,74.222,75.362,2734003,0
2013-05-10,75.419,77.495,75.286,77.322,3396087,0
2013-05-13,77.061,77.397,76.065,77.012,2572889,0
2013-05-14,76.876,77.437,76.394,76.743,1154541,0
2013-05-15,76.384,77.128,75.825,76.752,1459779,0
2013-05-16,76.443,77.234,76.124,76.608,1587653,0
2013-05-17,76.626,78.576,76.318,77.669,1677926,0
2013-05-20,77.563,77.563,76.713,76.866,898355,0
2013-05-21,76.771,77.283,76.105,76.771,968034,0
2013-05-22,76.655,77.766,75.932,76.433,1273567,0
2013-05-23,75.75,77.243,75.286,77.081,1235795,0
2013-05-24,76.674,76.895,75.524,76.2,1130768,0
2013-05-28,76.646,78.182,76.599,77.766,1191451,0
2013-05-29,77.534,78.624,77.377,78.412,1284186,0
2013-05-30,78.441,80.515,77.93,80.159,1509099,0
2013-05-31,79.89,80.042,77.868,77.985,1842063,0
2013-06-03,78.364,78.364,76.589,77.843,1298399,0
2013-06-04,77.677,78.441,77.234,77.407,1254776,0
2013-06-05,77.234,77.592,75.835,76.461,1038182,0
2013-06-06,76.461,77.263,76.065,77.216,804081,0
2013-06-07,77.659,78.384,77.061,78.22,934325,0
2013-06-10,78.257,79.271,78.239,78.942,766851,0
2013-06-11,78.211,79.446,77.582,78.576,809624,0
2013-06-12,78.952,79.165,77.969,78.113,589813,0
2013-06-13,78.103,79.039,77.377,78.644,898208,0
2013-06-14,78.507,79.213,78.005,78.132,846104,0
2013-06-17,78.45,79.589,78.346,79.397,1033599,0
2013-06-18,79.251,80.816,79.194,80.709,983832,0
2013-06-19,80.709,82.409,80.497,81.251,2297357,0
2013-06-20,80.624,81.859,80.275,80.739,1963098,0
2013-06-21,81.319,82.024,81.115,81.975,2073519,0
2013-06-24,81.521,82.931,81.095,81.675,1845959,0
2013-06-25,82.079,82.323,81.135,81.492,1440330,0
2013-06-26,82.043,82.79,81.269,81.511,1347306,0
2013-06-27,81.598,82.868,81.463,82.489,1323101,0
2013-06-28,82.402,82.422,81.444,81.723,1527346,0
2013-07-01,82.179,83.583,82.169,82.508,1209622,0
2013-07-02,82.326,82.538,79.738,80.319,1259285,0
2013-07-03,80.096,80.922,79.555,80.436,810942,0
2013-07-05,80.912,81.104,80.012,81.045,572007,0
2013-07-08,81.637,82.101,81.25,81.617,894868,0
2013-07-09,82.267,83.574,82.179,82.498,1486107,0
2013-07-10,82.498,82.954,81.909,82.257,901180,0
2013-07-11,83.012,83.786,82.326,83.487,690387,0
2013-07-12,83.826,84.505,82.721,82.838,1038340,0
2013-07-15,82.838,83.07,82.374,82.422,1144541,0
2013-07-16,82.247,83.051,81.094,82.48,1097623,0
2013-07-17,82.935,83.381,82.208,82.741,1078131,0
2013-07-18,83.516,86.672,83.516,85.559,2639469,0
2013-07-19,84.591,86.286,84.349,86.276,1429597,0
2013-07-22,86.53,87.556,85.947,87.157,908406,0
2013-07-23,87.526,88,86.749,87.738,1142911,0
2013-07-24,88.098,88.727,87.457,88.688,1258481,0
2013-07-25,88.282,88.282,86.276,87.517,1055389,0
2013-07-26,86.858,87.487,85.318,86.918,874387,0
2013-07-29,87.264,88.098,86.848,87.787,862237,0
2013-07-30,88.272,88.456,85.967,86.454,1044217,0
2013-07-31,87.274,89.82,86.454,88.387,2302877,0
2013-08-01,87.546,88.495,86.197,88.436,1867691,0
2013-08-02,88.098,88.456,86.779,87.062,1083538,0
2013-08-05,87.09,88.678,87.062,88.377,1162783,0
2013-08-06,88.406,89.181,87.605,88.891,942824,0
2013-08-07,89.298,90.038,88.804,88.958,1547197,0
2013-08-08,89.181,91.178,89.017,90.837,1403222,0
2013-08-09,90.275,90.963,90.028,90.451,866560,0
2013-08-12,89.889,90.501,89.649,90.361,710752,0
2013-08-13,90.235,90.963,90.235,90.431,864228,0
2013-08-14,90.637,90.637,89.599,89.761,669788,0
2013-08-15,89.115,89.589,88.04,88.514,1652182,0
2013-08-16,88.127,89.289,88.127,88.648,860598,0
2013-08-19,88.406,89.425,88.406,88.823,813940,0
2013-08-20,88.737,88.958,88.272,88.804,1144366,0
2013-08-21,88.843,89.124,88.176,88.631,727855,0
2013-08-22,88.938,90.674,88.756,90.54,618792,0
2013-08-23,90.674,91.602,90.511,91.362,705869,0
2013-08-26,91.592,91.69,90.748,90.896,468486,0
2013-08-27,89.425,90.391,89.105,89.781,1430313,0
2013-08-28,89.731,90.361,89.491,89.899,534885,0
2013-08-29,89.693,90.768,89.406,90.255,631733,0
2013-08-30,90.729,90.973,88.958,89.181,795058,0
2013-09-03,89.894,91.671,89.894,91.381,725434,0
2013-09-04,91.293,91.72,90.507,91.72,795605,0
2013-09-05,91.72,93.702,91.495,93.236,897235,0
2013-09-06,93.255,93.664,91.7,92.633,888373,0
2013-09-09,92.563,92.979,92.192,92.437,857150,0
2013-09-10,92.913,94.235,92.439,94.031,1088168,0
2013-09-11,94.172,95.003,93.501,94.887,1226304,0
2013-09-12,94.897,95.099,94.382,94.654,888940,0
2013-09-13,95.073,95.536,94.836,95.147,574365,0
2013-09-16,95.962,96.71,95.756,96.425,648177,0
2013-09-17,96.314,96.547,95.342,96.468,840047,0
2013-09-18,96.399,96.556,93.032,93.894,1767505,0
2013-09-19,93.894,94.293,90.874,91.729,1986747,0
2013-09-20,92.099,93.198,91.915,92.527,1839568,0
2013-09-23,92.42,92.796,91.263,92.291,1031444,0
2013-09-24,92.507,93.942,92.146,92.982,1281372,0
2013-09-25,92.825,93.293,91.532,91.759,1064854,0
2013-09-26,92.156,92.903,90.327,91.087,1553200,0
2013-09-27,90.727,91.486,90.407,91.186,1256979,0
2013-09-30,90.854,90.961,88.853,90.653,1770188,0
2013-10-01,90.971,92.972,90.971,92.614,1058543,0
2013-10-02,92.242,92.39,91.039,92.146,695742,0
2013-10-03,91.885,92.748,91.371,91.671,569790,0
2013-10-04,91.934,94.07,91.828,93.769,720613,0
2013-10-07,93.407,93.407,91.799,91.991,828878,0
2013-10-08,91.818,92.271,90.301,90.327,816033,0
2013-10-09,90.699,90.961,90.261,90.537,861301,0
2013-10-10,91.283,93.634,91.245,93.012,938586,0
2013-10-11,93.022,93.274,92.546,92.903,793374,0
2013-10-14,92.487,93.119,91.631,92.923,701574,0
2013-10-15,92.585,93.198,91.875,92.099,713511,0
2013-10-16,92.517,93.875,92.478,93.856,799874,0
2013-10-17,91.058,91.225,89.534,91.157,2739877,0
2013-10-18,91.581,92.069,88.223,88.612,5105791,0
2013-10-21,88.427,89.117,87.603,88.873,1462049,0
2013-10-22,88.873,90.981,88.873,90.155,1137792,0
2013-10-23,90.182,90.357,88.387,89.232,1011583,0
2013-10-24,89.467,89.924,88.377,88.709,1299964,0
2013-10-25,88.709,89.203,88.407,88.911,838960,0
2013-10-28,88.873,89.311,88.465,88.97,1059392,0
2013-10-29,88.757,89.039,88.097,89.019,1194967,0
2013-10-30,89.029,89.679,88.223,88.592,1174511,0
2013-10-31,88.825,90.192,88.347,89.504,1637816,0
2013-11-01,89.661,90.437,89.281,90.337,1049364,0
2013-11-04,90.671,91.971,90.557,91.428,1504280,0
2013-11-05,91.001,91.953,90.547,91.255,1500713,0
2013-11-06,89.203,94.565,88.719,93.119,2870743,0
2013-11-07,94.216,94.216,92.281,92.738,1674622,0
2013-11-08,92.903,93.525,91.651,92.458,1637273,0
2013-11-11,92.41,93.962,92.4,93.389,1008965,0
2013-11-12,93.148,93.856,92.854,93.615,1099985,0
2013-11-13,93.158,93.827,92.796,93.798,975834,0
2013-11-14,94.07,94.866,93.894,94.663,1162421,0
2013-11-15,94.605,95.46,94.293,95.45,1149884,0
2013-11-18,95.44,96.082,94.846,95.808,889175,0
2013-11-19,96.091,96.547,95.003,95.808,2072319,0
2013-11-20,96.208,98.51,95.866,97.399,2070484,0
2013-11-21,97.316,98.691,96.761,96.859,2066773,0
2013-11-22,96.936,98.681,96.896,98.352,1676320,0
2013-11-25,98.649,100.53,98.452,100.51,896605,0
2013-11-26,100.63,101.58,100.41,100.9,1632513,0
2013-11-27,100.6,101.06,100.08,100.8,1100000,0
2013-11-29,100.82,101.68,100.82,101,440528,0
2013-12-02,101.02,102.77,100.82,102.23,1022830,0
2013-12-03,101.88,102.1,100.91,101.74,1196861,0
2013-12-04,101.63,101.71,99.52,100.78,1396722,0
2013-12-05,100.52,101.07,98.903,98.993,1301840,0
2013-12-06,100.08,101.15,99.92,101.01,1299094,0
2013-12-09,100.8,101.93,100.8,101.42,1034130,0
2013-12-10,101.05,101.47,100.47,100.66,1092626,0
2013-12-11,101,101.72,98.781,99.013,1682962,0
2013-12-12,98.761,99.473,96.829,97.586,1526268,0
2013-12-13,97.963,99.103,96.761,97.041,887512,0
2013-12-16,97.031,97.963,96.149,97.237,934567,0
2013-12-17,97.306,97.371,95.924,96.228,789066,0
2013-12-18,96.77,98.213,95.788,97.845,1021996,0
2013-12-19,97.342,98.941,96.349,98.771,1908432,0
2013-12-20,99.033,99.66,98.213,98.971,1096973,0
2013-12-23,99.463,100.63,99.093,100.12,735280,0
2013-12-24,100.24,100.81,100.12,100.29,361800,0
2013-12-26,100.32,100.8,99.9,100.56,415260,0
2013-12-27,100.47,101.25,100.1,100.35,493316,0
2013-12-30,100.45,100.72,99.66,99.8,567969,0
2013-12-31,99.99,100.81,99.393,100.52,879829,0
2014-01-02,100.08,101.15,99.64,100.15,1430908,0
2014-01-03,100.17,100.34,98.932,99.103,1267610,0
2014-01-06,99.64,99.71,97.342,98.126,1900011,0
2014-01-07,96.138,98.701,95.923,97.923,2630572,0
2014-01-08,98.031,98.031,96.358,96.799,2395343,0
2014-01-09,97.187,97.775,96.398,96.398,2322230,0
2014-01-10,94.463,96.186,92.525,94.423,4183998,0
2014-01-13,94.403,95.191,93.458,93.516,1913675,0
2014-01-14,93.526,94.373,93.002,94.258,1032935,0
2014-01-15,94.258,95.094,93.994,94.589,1479223,0
2014-01-16,94.191,94.559,92.642,93.645,1161295,0
2014-01-17,93.487,94.628,93.322,94.043,1640121,0
2014-01-21,94.162,94.393,92.775,93.158,1445409,0
2014-01-22,93.625,93.964,93.061,93.625,1382264,0
2014-01-23,93.448,95.279,93.293,93.675,1791180,0
2014-01-24,92.992,93.8,92.427,93.487,1779865,0
2014-01-27,93.606,94.238,92.369,93.526,1627767,0
2014-01-28,93.487,94.21,93.198,93.507,1224612,0
2014-01-29,92.691,96.01,91.735,93.994,2341664,0
2014-01-30,94.383,96.331,94.277,95.601,1112761,0
2014-01-31,94.491,95.123,94.267,94.753,1448007,0
2014-02-03,94.647,94.783,93.37,93.839,2093610,0
2014-02-04,93.944,95.028,92.815,94.92,2101344,0
2014-02-05,88.667,94.344,88.62,93.208,4767654,0
2014-02-06,93.071,94.277,92.221,94.132,2219490,0
2014-02-07,93.497,94.043,92.086,93.458,2326619,0
2014-02-10,93.274,93.944,92.231,93.944,1707128,0
2014-02-11,94.023,94.988,92.398,94.725,1419645,0
2014-02-12,94.753,95.66,92.892,93.09,1455237,0
2014-02-13,93.022,94.687,92.785,94.481,1551058,0
2014-02-14,94.324,98.961,94.324,97.606,2835020,0
2014-02-18,98.096,101.23,97.724,99.65,2412113,0
2014-02-19,99.275,100.24,99.103,99.325,1655565,0
2014-02-20,98.273,100.22,98.273,99.58,1896205,0
2014-02-21,100.04,101.38,99.7,100.13,3551869,0
2014-02-24,100.17,111.76,100.03,110.7,6749334,0
2014-02-25,110.4,111.12,107.05,107.62,3502756,0
2014-02-26,105.32,109.77,105.32,107.44,2623301,0
2014-02-27,10.739,108.36,106.91,107.74,1288847,0
2014-02-28,107.88,110.14,107.59,109.51,1764218,0
2014-03-03,111.21,112,108.7,109.28,1994936,0
2014-03-04,110.42,110.53,108.86,109.4,1812017,0
2014-03-05,108.84,109.98,108.04,109.04,1173826,0
2014-03-06,109.44,110.32,108.26,108.55,1502701,0
2014-03-07,107.87,108.31,106.97,108,1487898,0
2014-03-10,107.81,108.05,107.24,107.96,1015934,0
2014-03-11,108.27,108.27,107.33,107.49,1201466,0
2014-03-12,107.24,108.35,106.94,108.07,1400348,0
2014-03-13,108.25,108.34,106.6,106.76,1830205,0
2014-03-14,106.85,107.71,106.35,106.63,3445954,0
2014-03-17,107.08,109.08,107.02,108.62,884264,0
2014-03-18,108.5,110.71,108.5,110.47,1042506,0
2014-03-19,110.54,114.44,110.4,113.91,2139464,0
2014-03-20,113.9,116.79,113.77,115.66,1748681,0
2014-03-21,116.54,116.67,113.92,113.94,2093039,0
2014-03-24,114.14,114.56,110.77,110.8,1761718,0
2014-03-25,110.76,112.76,110.42,111.21,947844,0
2014-03-26,111.82,112.07,109.44,109.98,835665,0
2014-03-27,110.4,110.78,108.95,109.38,738715,0
2014-03-28,109.88,111.23,109.71,110.38,632929,0
2014-03-31,111.05,111.16,108.5,110.04,1298047,0
2014-04-01,110.09,112.27,109.76,110.55,1539767,0
2014-04-02,110.84,110.84,109.17,109.49,1370010,0
2014-04-03,109.88,111.42,109.29,111.37,1291817,0
2014-04-04,111.64,112.16,109.1,109.53,1693588,0
2014-04-07,109.52,111.35,109.1,109.32,1842406,0
2014-04-08,109.52,110.43,106.06,108.62,2527835,0
2014-04-09,109.02,111.46,108.75,111.18,1551244,0
2014-04-10,111.09,111.67,106.61,107.05,2073149,0
2014-04-11,105.88,107.17,105.33,105.59,1308134,0
2014-04-14,105.98,106.72,105.05,106.65,1393585,0
2014-04-15,106.91,107.4,105.61,107.04,1299331,0
2014-04-16,107.52,107.9,105.61,106.2,948348,0
2014-04-17,103.03,104.62,101.41,102.24,3186411,0
2014-04-21,102.73,103.71,101.59,102.88,2291855,0
2014-04-22,103.01,105.76,103.01,105.32,1597149,0
2014-04-23,104.89,106.4,103.83,105.31,1374690,0
2014-04-24,106.71,107.2,105.78,106.22,1208236,0
2014-04-25,105.73,106.8,105.48,106.58,923446,0
2014-04-28,106.93,106.98,105.34,106.37,1243866,0
2014-04-29,106.93,107.04,105.84,106.45,903577,0
2014-04-30,106.72,109.54,106.28,107.14,1366787,0
2014-05-01,108,108.4,106.42,106.82,1236499,0
2014-05-02,106.94,107.65,106.11,106.29,1199043,0
2014-05-05,106.15,107.91,105.59,107.51,1991604,0
2014-05-06,107.61,108.35,107.08,107.18,2904510,0
2014-05-07,107.41,117,105.42,116.21,4172692,0
2014-05-08,116.21,116.27,113.32,113.95,2105531,0
2014-05-09,113.96,117.22,113.55,117.18,1324671,0
2014-05-12,117.32,120.99,117.31,120.68,1748695,0
2014-05-13,120.69,120.99,118.99,119.03,1280336,0
2014-05-14,119.09,119.09,116.85,117.13,1479244,0
2014-05-15,116.96,118,115,116.71,1490101,0
2014-05-16,116.83,117.37,115.2,116.16,1192546,0
2014-05-19,115.94,118.62,115.94,118.45,1779861,0
2014-05-20,118.19,119.23,117.13,118.44,1055297,0
2014-05-21,118.5,119.79,118.32,119.49,868028,0
2014-05-22,119.49,120.59,118.5,120.37,1299711,0
2014-05-23,120.83,121.82,120.1,121.53,1034612,0
2014-05-27,121.99,123.44,121.67,122.25,1150169,0
2014-05-28,122.16,122.98,121.24,121.36,687306,0
2014-05-29,121.9,122.35,120.61,121.59,833916,0
2014-05-30,121.73,122.48,120.44,121.5,1064385,0
2014-06-02,121.97,123.28,121.51,122.4,1042732,0
2014-06-03,121.92,122.66,120.89,121.44,1456951,0
2014-06-04,121.67,122.6,121.08,122.24,1377504,0
2014-06-05,122.23,122.23,120.9,121.39,1021169,0
2014-06-06,122.58,123.74,122.35,123.38,1153068,0
2014-06-09,123.33,123.96,122.2,122.38,632168,0
2014-06-10,121.93,123.54,121.24,123.54,673053,0
2014-06-11,123.54,124.14,122.31,123.87,729223,0
2014-06-12,123.51,123.83,121.94,122.24,900649,0
2014-06-13,122.17,122.34,121.06,121.67,1069763,0
2014-06-16,121.79,121.79,119.95,120.12,1011824,0
2014-06-17,120.27,120.53,119.44,120.01,878853,0
2014-06-18,120.32,122,119.48,121.87,783683,0
2014-06-19,121.8,123.69,121.56,123.58,655663,0
2014-06-20,123.12,124.19,122.41,124.12,1185160,0
2014-06-23,124.21,124.62,123.66,124.29,461413,0
2014-06-24,124.04,124.95,124,124.04,689057,0
2014-06-25,123.97,126.07,123.97,125.89,715375,0
2014-06-26,126.06,126.08,123.46,125.03,627181,0
2014-06-27,124.7,125.21,123.66,124.64,986984,0
2014-06-30,124.48,126.54,124.11,124.95,1031327,0
2014-07-01,125.44,127.07,125.16,126.47,1399504,0
2014-07-02,126.37,126.84,124.44,126.78,1622726,0
2014-07-03,126.78,127.59,126.11,127.38,448590,0
2014-07-07,127.07,127.07,125.26,125.49,925515,0
2014-07-08,124.81,125.15,124.13,124.64,831467,0
2014-07-09,125.37,126.15,124.74,124.93,810332,0
2014-07-10,123.29,124.91,123.13,124.33,684543,0
2014-07-11,124.32,125.02,123.83,124.63,517717,0
2014-07-14,125.08,126.17,124.96,125.72,1132014,0
2014-07-15,125.72,126.83,122.51,125.86,1000855,0
2014-07-16,126.18,126.18,124.59,124.66,691708,0
2014-07-17,124.32,130.74,124.32,128.32,1818539,0
2014-07-18,128.58,130.02,127.91,129.73,856420,0
2014-07-21,128.93,130.33,128.06,130.14,820019,0
2014-07-22,130.5,132,130.36,130.66,722818,0
2014-07-23,131,131.27,129.63,130.18,546081,0
2014-07-24,130.61,131.45,129.7,130.02,1105690,0
2014-07-25,124.27,127,124.27,125.77,1391284,0
2014-07-28,126.22,128.24,126.14,128.09,1146253,0
2014-07-29,127.74,128.14,123.84,124.75,1657869,0
2014-07-30,122.27,122.27,115.95,117.73,3994899,0
2014-07-31,118.06,118.06,113.87,115.1,3095839,0
2014-08-01,114.75,116.52,114.75,116.22,1498615,0
2014-08-04,116.12,118.15,115.68,117.75,1307861,0
2014-08-05,116.56,117.49,115.95,116.92,1823927,0
2014-08-06,116.46,118.58,116.46,117.46,818005,0
2014-08-07,117.33,117.33,113,113.46,1735429,0
2014-08-08,113.78,115.75,113.15,115.54,1118649,0
2014-08-11,115.54,115.8,114.51,114.7,928252,0
2014-08-12,114.89,115.66,114.47,115.11,767353,0
2014-08-13,115.11,117.56,114.94,116.91,1308301,0
2014-08-14,117.5,117.68,116.85,117.52,1064488,0
2014-08-15,117.74,118.43,116.35,117.83,1312482,0
2014-08-18,118.56,119.45,117.46,119.29,810021,0
2014-08-19,119.31,120.68,118.69,120.26,1084071,0
2014-08-20,120.33,120.68,119.46,120.48,442110,0
2014-08-21,120.22,121.19,120.19,120.77,708502,0
2014-08-22,120.75,121.16,120.01,120.52,651381,0
2014-08-25,121.14,121.99,120.63,121.53,582651,0
2014-08-26,121.67,122.75,121.51,122.32,715847,0
2014-08-27,122.19,124.87,122.16,124.55,943628,0
2014-08-28,124.12,125.75,123.84,124.87,819592,0
2014-08-29,125.15,126.77,125.13,125.95,829393,0
2014-09-02,126.34,126.67,123.91,124.68,2149069,0
2014-09-03,125.45,125.6,124.42,124.48,1162303,0
2014-09-04,124.58,126.93,123.78,124.13,1326850,0
2014-09-05,124.36,127.21,123.93,126.38,1212562,0
2014-09-08,126.19,127.4,125.72,126.73,1053404,0
2014-09-09,126.65,128.3,126.14,127.62,1053958,0
2014-09-10,128.2,128.2,125.27,126.16,884136,0
2014-09-11,125.9,126.8,124.51,126.58,852880,0
2014-09-12,126.89,127.14,125.06,125.48,578345,0
2014-09-15,125.4,126.09,124.8,124.89,561418,0
2014-09-16,125.5,129.61,124.95,129.51,1547868,0
2014-09-17,129.73,130.61,128.87,129.65,1988503,0
2014-09-18,130.14,131.08,129.7,130.3,816334,0
2014-09-19,130.46,132.17,130.31,131.98,1261730,0
2014-09-22,131.23,132.91,131.23,131.85,1577411,0
2014-09-23,131.26,131.55,129.01,129.49,1306378,0
2014-09-24,129.31,132.81,129.31,132.56,857146,0
2014-09-25,131.64,131.64,128.17,128.43,1607985,0
2014-09-26,129.17,129.59,127.89,129.15,675330,0
2014-09-29,128.07,129.56,127.86,129.32,714497,0
2014-09-30,129.42,129.66,127.74,127.74,1090616,0
2014-10-01,127.73,128.04,124.99,125.48,1338556,0
2014-10-02,124.6,125.7,123.44,124.65,1350090,0
2014-10-03,125.58,127.02,124.97,126.38,1002301,0
2014-10-06,127.27,127.89,123.77,123.78,1194551,0
2014-10-07,123.44,124.18,122.22,122.27,1378893,0
2014-10-08,122.75,124.96,122.45,124.92,1146069,0
2014-10-09,124.85,125.94,122.24,122.57,1044762,0
2014-10-10,122.91,125.36,122.71,123.91,1566937,0
2014-10-13,123.83,125.89,122.06,122.18,1158509,0
2014-10-14,122.61,122.61,119.94,121.75,1364957,0
2014-10-15,120.26,122.37,118.67,121.72,1366950,0
2014-10-16,120.76,126.94,120.55,123.27,1701565,0
2014-10-17,124.52,126.02,123.2,125.72,1024631,0
2014-10-20,125.63,127.62,125.59,127.55,885757,0
2014-10-21,128.86,131.15,127.69,130.65,942802,0
2014-10-22,131.12,131.15,128.53,128.89,1527732,0
2014-10-23,130.28,130.76,129.66,130.03,741872,0
2014-10-24,130.12,130.55,129.04,130.5,622205,0
2014-10-27,130.49,131.08,129.85,130.13,1114460,0
2014-10-28,128.57,132.26,127.96,132.09,822938,0
2014-10-29,132.35,133.93,131.62,132.31,756509,0
2014-10-30,131.87,135.3,131.87,134.49,864421,0
2014-10-31,136.2,137.13,135.6,136.13,1243446,0
2014-11-03,136.27,137.01,134.94,135.77,834367,0
2014-11-04,135.79,136.91,134.53,135.05,1161101,0
2014-11-05,136.71,137.2,134.44,136.21,1613427,0
2014-11-06,136.33,137.89,136.01,137.13,1423449,0
2014-11-07,128.82,133.08,126.77,128.02,5577751,0
2014-11-10,128.93,130.59,128.59,129.87,2672760,0
2014-11-11,130.35,133.92,130.35,133.77,1439363,0
2014-11-12,133.42,135.05,131.8,134.56,1403653,0
2014-11-13,134.79,136.56,134.27,135.7,1515403,0
2014-11-14,135.41,135.72,132.75,133.1,1203436,0
2014-11-17,133.33,135.39,132.91,134.77,736330,0
2014-11-18,135.21,138,134.86,136.55,1136958,0
2014-11-19,136.29,136.7,133.5,133.89,1061808,0
2014-11-20,133.45,134.04,132.72,133.53,1004312,0
2014-11-21,134.8,135.09,133.35,133.75,1140664,0
2014-11-24,134.28,137.7,134.04,137.1,1416626,0
2014-11-25,137.1,138.16,134.93,134.99,1700785,0
2014-11-26,135.48,135.97,134,134.79,822318,0
2014-11-28,135.23,136.25,134.75,135.27,830827,0
2014-12-01,135.74,137.86,134.57,136.35,1137105,0
2014-12-02,134.5,137.46,134.49,137.36,1062362,0
2014-12-03,138.36,141.47,137.8,138.92,1504945,0
2014-12-04,138.3,138.8,136.78,138.36,1003136,0
2014-12-05,138.83,142.9,138.7,141.49,2403277,0
2014-12-08,141.15,142.42,140.94,141.74,1145396,0
2014-12-09,139.44,141.1,139.23,140.63,713747,0
2014-12-10,139.46,139.99,137.64,138.67,1360833,0
2014-12-11,138.88,141.66,138.88,139.68,793055,0
2014-12-12,139.85,143.14,138.86,140.78,1451048,0
2014-12-15,141.18,141.71,138.25,140.27,1077066,0
2014-12-16,139.91,142.74,138.24,138.39,1436109,0
2014-12-17,138.45,141.64,138.45,140.51,1218603,0
2014-12-18,140.55,146.16,140.55,146.14,1421686,0
2014-12-19,146.89,148.56,143.55,143.6,2141703,0
2014-12-22,143.38,144.94,143.37,143.47,1216897,0
2014-12-23,144.32,145.12,140.92,141.86,1326882,0
2014-12-24,142.32,142.39,141.36,141.55,273139,0
2014-12-26,142.28,142.88,141.48,142.23,709614,0
2014-12-29,142.19,142.85,140.51,141.93,545887,0
2014-12-30,141.8,143.55,141.6,143.19,701134,0
2014-12-31,143.23,145.51,140.94,141.09,677190,0
2015-01-02,142.39,143.92,138.87,140.45,1000941,0
2015-01-05,139.17,140.23,136.23,136.73,1717124,0
2015-01-06,137.72,138.97,135.02,136.62,1803300,0
2015-01-07,137.5,139.72,137.26,139.21,893228,0
2015-01-08,141.08,145.76,141.08,145.2,1376322,0
2015-01-09,144.72,145.43,143.97,144.15,1243980,0
2015-01-12,144.06,145.07,142.31,142.93,804205,0
2015-01-13,144.64,146.56,143.2,144.24,808429,0
2015-01-14,142.67,145.1,141.94,144.92,962671,0
2015-01-15,145.27,147.1,144.83,145.29,898708,0
2015-01-16,145.18,147.4,144.23,147.28,831021,0
2015-01-20,148.19,148.45,144.39,146.33,1690750,0
2015-01-21,146.77,151.63,146.48,150.58,1672538,0
2015-01-22,150.98,151.71,148.92,150.92,1006598,0
2015-01-23,151.34,152.54,148.69,148.79,673882,0
2015-01-26,148.3,149.61,146.26,149.32,837718,0
2015-01-27,148.38,149.37,147.39,148.08,645587,0
2015-01-28,148.92,149.6,145.86,146.27,984351,0
2015-01-29,146.36,147.3,143.61,146.96,932011,0
2015-01-30,145.39,146.99,143.38,143.85,1023930,0
2015-02-02,144.28,144.51,140.9,143.4,1567346,0
2015-02-03,143.38,146.11,141.82,145.95,1264667,0
2015-02-04,145.54,150.18,142.69,147.88,1816451,0
2015-02-05,150.78,151.17,146.98,147.7,1225422,0
2015-02-06,147.63,147.93,144.74,145.11,1185203,0
2015-02-09,144.66,146.57,144.04,144.55,770334,0
2015-02-10,146.09,149.21,145.37,148.97,798995,0
2015-02-11,148.77,151.03,148.25,150.62,730502,0
2015-02-12,151.26,152.01,150.12,151,667611,0
2015-02-13,150.6,150.89,149.11,149.97,740213,0
2015-02-17,149.92,152.12,149.7,152.1,931368,0
2015-02-18,151.88,152.69,151.51,152.64,737023,0
2015-02-19,151.65,152.52,150.43,150.58,1083304,0
2015-02-20,150.38,154.06,149.96,153.35,1317848,0
2015-02-23,153.79,162.59,153.77,161.62,3318479,0
2015-02-24,161.61,162.72,160.75,161.54,1043001,0
2015-02-25,161.54,163.26,160.98,162.44,819141,0
2015-02-26,161.07,161.6,159.48,160.46,1751145,0
2015-02-27,159.82,162.82,159.82,161.48,1522234,0
2015-03-02,161.15,161.93,158.37,159.12,2179015,0
2015-03-03,158.76,159.12,156.75,157.39,1245472,0
2015-03-04,156.42,158.48,155.95,157.36,2342409,0
2015-03-05,157.32,159.93,157.32,159.23,990350,0
2015-03-06,158.08,159.2,156.35,156.9,1268582,0
2015-03-09,157.24,160.17,156.98,159.46,1065379,0
2015-03-10,157.76,157.83,155.37,156.2,2401658,0
2015-03-11,156.75,158.47,156.2,158.13,974061,0
2015-03-12,159,161.48,158.24,161.38,1010404,0
2015-03-13,160.6,163.63,159.75,163.54,1553122,0
2015-03-16,164.69,172.18,164.23,171.22,2846442,0
2015-03-17,169.59,171.87,169.58,170.91,1677018,0
2015-03-18,171.26,176.38,170.62,175.47,1883272,0
2015-03-19,175.42,179.73,175.13,177.74,1734742,0
2015-03-20,179.07,179.77,176.9,179.55,2296902,0
2015-03-23,179.55,179.81,178.15,178.87,992079,0
2015-03-24,178.81,179.74,177.23,177.23,985157,0
2015-03-25,178.25,179.59,174.03,174.19,1452845,0
2015-03-26,173.67,174.4,171.71,172.6,1246515,0
2015-03-27,172.92,174.9,172.72,174.65,1446592,0
2015-03-30,177.09,178.44,176.6,178.24,1387614,0
2015-03-31,177.14,178.43,175.15,175.15,1325849,0
2015-04-01,174.96,175.46,171.88,174.77,836514,0
2015-04-02,175.49,177.25,174.21,175.11,689031,0
2015-04-06,174.32,176.04,173.75,175.39,524470,0
2015-04-07,179.05,179.05,174.11,175.23,989935,0
2015-04-08,175.83,176.69,174.97,175.85,779898,0
2015-04-09,175.26,176.25,173.49,174.86,1405025,0
2015-04-10,174.77,175.68,174.08,175.6,658842,0
2015-04-13,175.94,178.12,175.64,175.7,570618,0
2015-04-14,175.41,177.11,175.22,176.66,765160,0
2015-04-15,177.1,177.75,172.65,173.88,1413730,0
2015-04-16,177.11,177.65,173.25,174.81,1535666,0
2015-04-17,173.4,174.77,173.22,174.61,1009610,0
2015-04-20,175.8,176.36,175.53,175.82,631759,0
2015-04-21,176.31,177.52,176.07,177.24,623598,0
2015-04-22,177.18,177.58,175.94,177.12,722182,0
2015-04-23,176.17,179.1,175.73,178.97,1088075,0
2015-04-24,178.66,179.46,178.56,179.4,820002,0
2015-04-27,179.55,180.01,176.9,177.23,1255583,0
2015-04-28,177.61,179.1,174.92,178.18,1571834,0
2015-04-29,172.96,174.57,163.16,165.33,4601225,0
2015-04-30,164.5,165.1,162.28,162.93,2317028,0
2015-05-01,164.29,165.27,162.41,163.67,1120806,0
2015-05-04,163.6,167.22,163.12,165.93,1133509,0
2015-05-05,164.71,165.68,161.3,161.61,1491289,0
2015-05-06,162.62,162.71,159.73,160.44,1605988,0
2015-05-07,160.01,163.58,160.01,161.88,933050,0
2015-05-08,162.5,165.48,162.43,165.19,1303659,0
2015-05-11,164.85,165.92,163.74,163.93,1081978,0
2015-05-12,163.94,171.19,163.83,170.58,3689764,0
2015-05-13,170.29,171.07,168.73,170.7,1756377,0
2015-05-14,171.95,173.39,171.05,171.44,1285668,0
2015-05-15,172.17,173.06,170.66,173.05,756145,0
2015-05-18,172.46,174.44,172.41,173.76,1162036,0
2015-05-19,173.5,176.07,173.45,174.87,1245223,0
2015-05-20,174.88,176.36,174.1,175.66,695578,0
2015-05-21,175.01,176.5,174.16,175.87,919350,0
2015-05-22,175.46,176.62,174.34,176.11,1162680,0
2015-05-26,175.23,175.95,173.68,175.01,1117499,0
2015-05-27,175.86,177.27,174.95,175.64,1064395,0
2015-05-28,175.21,176.86,174.4,175.53,1123359,0
2015-05-29,175.74,216.24,173.56,211.18,10101168,0
2015-06-01,209.7,213.49,206.93,211.45,5171852,0
2015-06-02,211.19,212.52,210.1,211.27,2195007,0
2015-06-03,211.03,211.63,208.88,210.16,2706011,0
2015-06-04,209.02,210.55,208.06,209.56,1753525,0
2015-06-05,208.8,211.33,207.74,210.92,1764401,0
2015-06-08,213.17,215.93,208.61,208.9,2828184,0
2015-06-09,208.52,210.29,208,209.04,1928304,0
2015-06-10,208.94,212.06,208.14,210.98,2601236,0
2015-06-11,211.02,213.16,209.92,210.71,1720627,0
2015-06-12,209.57,211.89,208.79,209.04,2372219,0
2015-06-15,208.25,214.26,195.6,203.25,8192739,0
2015-06-16,199.65,202.94,196.19,196.39,6431185,0
2015-06-17,197.27,202,197.27,197.65,3132603,0
2015-06-18,198.04,199.56,195.71,196.1,1895519,0
2015-06-19,196.41,199.4,195.23,199.03,1983845,0
2015-06-22,203.66,204.22,185.98,186.87,7680059,0
2015-06-23,186.3,190.57,182.12,186.79,5388694,0
2015-06-24,185.94,186.77,181.26,181.26,3028927,0
2015-06-25,181.84,196.77,181.41,194.17,8468493,0
2015-06-26,196.1,197.07,191.29,192.62,8755048,0
2015-06-29,190.18,191.54,186.47,190.08,3224215,0
2015-06-30,191.03,193.41,188.22,188.46,3100667,0
2015-07-01,189.05,191.25,186.99,190.3,1912219,0
2015-07-02,189.2,190.11,182.29,184.74,3775826,0
2015-07-06,187.21,192.13,184.86,186.18,14153028,0
2015-07-07,185.63,186.61,179.14,184.34,6189013,0
2015-07-08,183.28,184.98,182.73,183.13,3580453,0
2015-07-09,184.5,185.37,183.43,183.43,3644901,0
2015-07-10,185.23,185.38,183.29,184.49,2268256,0
2015-07-13,185.23,185.48,180.98,182.38,2731162,0
2015-07-14,183.44,184.24,182.33,183.41,1528644,0
2015-07-15,183.3,185.22,182.67,184.72,1659574,0
2015-07-16,185.13,185.21,182.99,183.69,1833766,0
2015-07-17,183.65,185.01,183.26,184.68,1568365,0
2015-07-20,185.3,185.47,183.03,183.43,1304482,0
2015-07-21,183.53,184.46,181.82,183.12,1252520,0
2015-07-22,183.12,184.14,182.19,183.37,1830722,0
2015-07-23,183.48,183.75,181.51,182.01,1529390,0
2015-07-24,181.25,181.39,178.35,179.08,1528782,0
2015-07-27,178.34,181.53,177.64,181.21,1201977,0
2015-07-28,181.46,182.14,179.18,181.81,1232728,0
2015-07-29,181.14,182.17,179.61,181.7,1093317,0
2015-07-30,182.24,183.27,180.5,181,751553,0
2015-07-31,181.45,182.2,178.61,179.41,1377964,0
2015-08-03,179.82,181.51,178.66,179.72,1027449,0
2015-08-04,180.23,181.67,178.74,179.65,1134484,0
2015-08-05,180.59,183.36,180.24,182.81,1335337,0
2015-08-06,183.03,184.25,181.68,181.81,1130739,0
2015-08-07,182.06,182.06,179.88,181.36,728818,0
2015-08-10,181.83,183.82,181.27,183.53,731153,0
2015-08-11,182.48,183.87,181.82,183.09,1102824,0
2015-08-12,182.58,183.45,180,183.36,1108906,0
2015-08-13,183.27,184.55,182.52,183.33,573128,0
2015-08-14,182.8,185.38,182.34,183.78,1138948,0
2015-08-17,182.74,187.54,182.38,186.96,1185736,0
2015-08-18,186.2,189.67,185.49,187.72,929367,0
2015-08-19,186.78,187.79,185.83,186.61,633616,0
2015-08-20,185.32,186.79,182.72,183.36,1241964,0
2015-08-21,182.21,183.24,179.05,179.05,1290377,0
2015-08-24,168.25,177.7,166.91,172.6,1931683,0
2015-08-25,175.08,178.96,172.87,172.88,1179040,0
2015-08-26,176.3,178.42,173.58,178.07,1405265,0
2015-08-27,178.37,182.18,178.14,182.09,1045983,0
2015-08-28,181.37,182.34,180.39,181.31,514465,0
2015-08-31,181.4,183.45,180.04,180.1,934745,0
2015-09-01,177.1,179,175.85,176.62,1042022,0
2015-09-02,178.43,179.02,176.2,179.02,1091044,0
2015-09-03,179.67,181.72,178.37,179.48,754293,0
2015-09-04,177.65,180.25,176.87,178.85,659599,0
2015-09-08,181.28,182.52,180.54,182.26,609565,0
2015-09-09,183.19,185.47,182.12,182.42,829296,0
2015-09-10,182.66,183.23,181.55,182.48,867047,0
2015-09-11,181.91,184.62,181.57,184.56,583277,0
2015-09-14,183.77,184.67,182.94,184.25,430126,0
2015-09-15,184.44,186.33,183.57,184.93,600025,0
2015-09-16,185.38,185.59,184.31,184.86,641330,0
2015-09-17,185.33,187.31,184.49,185.82,920249,0
2015-09-18,184.95,185.92,184.44,185.12,1057755,0
2015-09-21,185.85,187.41,184.15,186.07,554353,0
2015-09-22,184.91,186.4,182.41,185.88,485948,0
2015-09-23,185.7,186.81,184.35,185.91,577584,0
2015-09-24,184.86,185.56,181.93,183.24,616844,0
2015-09-25,184.15,184.82,178.02,178.48,1324477,0
2015-09-28,177.92,178.55,170.44,171.88,1293797,0
2015-09-29,172.07,174.97,171.02,173.45,1322963,0
2015-09-30,174.76,177.11,173.41,176.66,1881192,0
2015-10-01,176.43,178.18,173.66,177.7,1146752,0
2015-10-02,176.09,181.17,174.18,181.1,613452,0
2015-10-05,182.2,182.82,179.26,180.95,889441,0
2015-10-06,181.13,181.45,176.27,176.56,1352554,0
2015-10-07,177.12,178.67,175.94,178.54,863487,0
2015-10-08,178.18,178.84,176.64,177.93,1110678,0
2015-10-09,177.22,180.03,177.22,178.66,509994,0
2015-10-12,178.56,179.52,177.76,179.12,487449,0
2015-10-13,178.32,183.56,178.16,182.03,1261761,0
2015-10-14,182.18,183.26,178.92,180.12,726208,0
2015-10-15,178.75,180.96,177.83,180.84,1099024,0
2015-10-16,182.07,182.65,180.42,181.79,1118988,0
2015-10-19,181.49,184.34,181.49,184.23,1068178,0
2015-10-20,184.36,184.99,182.55,183.49,856463,0
2015-10-21,184.14,184.39,168.5,174.82,2990958,0
2015-10-22,174.53,175.86,160.08,162.94,3565195,0
2015-10-23,162.86,167.56,162.86,166,2787488,0
2015-10-26,166.2,168.67,165.35,168,1694339,0
2015-10-27,168,174.7,167.28,172.86,1497961,0
2015-10-28,172.61,175.87,169.06,175.67,1035898,0
2015-10-29,175.67,180.89,173.1,178.2,1450742,0
2015-10-30,178.43,179.73,176.22,176.29,964864,0
2015-11-02,177.59,179.48,175.87,178.26,748820,0
2015-11-03,177.62,179.11,174.68,176.19,630596,0
2015-11-04,176.33,176.67,173.7,174.55,747738,0
2015-11-05,174.67,177.62,174,176.71,821989,0
2015-11-06,173.71,175.48,172.32,174.91,1023432,0
2015-11-09,174.37,175.75,173.45,175.32,681633,0
2015-11-10,175.39,176.03,173.41,174.12,1656342,0
2015-11-11,175.12,175.81,168.36,168.85,1201064,0
2015-11-12,168.54,170.29,165.75,166.84,968919,0
2015-11-13,166.3,168.19,164.66,165.17,1209679,0
2015-11-16,165.28,167.72,164.8,166.83,757544,0
2015-11-17,166.49,169.49,166.36,167.29,1007118,0
2015-11-18,167.35,169.35,166.43,168.83,623382,0
2015-11-19,163.12,165.98,161.26,162.09,2041395,0
2015-11-20,163.04,167.01,162.34,165.41,1433211,0
2015-11-23,165.74,168.11,164.82,165.87,1218492,0
2015-11-24,164.72,166.56,164.25,166.2,826245,0
2015-11-25,166.59,167.29,165.82,166.18,687222,0
2015-11-27,166.7,167.75,165.97,166.69,635643,0
2015-11-30,167.02,168.08,166.04,166.45,1136417,0
2015-12-01,166.71,171.34,166.71,171.28,1827695,0
2015-12-02,171.23,173.35,170.24,170.86,1217628,0
2015-12-03,170.9,171.35,166.04,166.39,694574,0
2015-12-04,167.42,170.35,166.84,168.52,830299,0
2015-12-07,168.65,168.76,166.81,167.24,604027,0
2015-12-08,166.77,168.35,166.14,167.81,816605,0
2015-12-09,166.65,169,166.41,168.48,1077645,0
2015-12-10,168.52,170.87,168,169.77,407954,0
2015-12-11,168.13,171.96,168.02,170.51,1020395,0
2015-12-14,170.99,172.8,169.8,172.59,899916,0
2015-12-15,172.63,174.63,172.18,173.35,869107,0
2015-12-16,174.87,175.96,173.38,174.04,1338064,0
2015-12-17,174.03,175.5,173,174.55,726435,0
2015-12-18,173.83,174.79,172.56,173.07,1254872,0
2015-12-21,173.34,174.42,172.17,173.79,1011273,0
2015-12-22,174.71,175.04,171.94,173.79,593628,0
2015-12-23,174.25,177.15,169.1,176.8,865562,0
2015-12-24,176.48,177.94,175.78,175.96,366599,0
2015-12-28,175.69,176.28,173.98,175.82,297820,0
2015-12-29,175.95,178.05,175.77,177.06,752520,0
2015-12-30,177.46,177.55,175.47,176.95,417798,0
2015-12-31,176.35,177.68,176.35,176.46,597584,0
2016-01-04,175.63,177.8,174.4,177.68,980784,0
2016-01-05,178.14,179.37,176.45,177.56,988325,0
2016-01-06,175.76,177.19,173.03,174.57,1466738,0
2016-01-07,173.06,174.61,171.81,173.13,1945507,0
2016-01-08,172.54,174.29,170.45,170.92,747020,0
2016-01-11,171.09,171.43,164.79,167.06,1540147,0
2016-01-12,167.6,170.02,165.69,166.89,1413038,0
2016-01-13,166.99,168.15,161.65,162,1273187,0
2016-01-14,162,165.82,160.9,165.3,1400131,0
2016-01-15,164.42,164.58,158.62,160.29,1636551,0
2016-01-19,160.29,165.43,160.29,162.11,1601748,0
2016-01-20,160.97,164.28,155.65,162.84,1684430,0
2016-01-21,163.73,165.31,161.43,164.19,627854,0
2016-01-22,165.51,166.29,163.73,164.3,1176201,0
2016-01-25,164.3,164.89,161.24,161.42,543483,0
2016-01-26,161.38,163.63,161.14,162.76,413848,0
2016-01-27,163.44,163.62,157.9,159.44,1234376,0
2016-01-28,159.45,160.83,156.96,157.95,801160,0
2016-01-29,158.77,161.58,156.31,160.92,1219974,0
2016-02-01,160.84,166.42,160.82,165.65,1820314,0
2016-02-02,164.21,165.66,162.36,164.95,914832,0
2016-02-03,165.61,166.05,162.85,164.86,821914,0
2016-02-04,164.64,167.91,162.97,166.71,1054967,0
2016-02-05,166.04,167.37,161.45,162.88,1108122,0
2016-02-08,162.24,162.83,154.25,155.16,1464095,0
2016-02-09,155.24,159.44,153.45,157.69,1255994,0
2016-02-10,159.31,163.61,158.9,159.21,1723244,0
2016-02-11,157.07,159.06,155.21,156.21,1048845,0
2016-02-12,156.52,158.62,155.61,158.52,700400,0
2016-02-16,159.14,164.82,158.7,164.72,1033376,0
2016-02-17,165.4,167.64,164.08,166.37,1181547,0
2016-02-18,166.07,167.05,164.69,165.82,1492500,0
2016-02-19,165.87,166.28,162.57,163.43,911800,0
2016-02-22,164.58,169.88,163.43,169.78,1131117,0
2016-02-23,169.71,172.01,168.1,170.84,692212,0
2016-02-24,170.83,172,167.91,170.31,510788,0
2016-02-25,169.82,174.7,169.66,174.56,896817,0
2016-02-26,174.77,179.56,174.56,176.66,1291390,0
2016-02-29,176.99,178.89,174.67,174.93,861775,0
2016-03-01,176.3,179.41,174.57,179.14,1060862,0
2016-03-02,178.21,181.14,177.58,180.59,1214897,0
2016-03-03,179.96,181.45,178.32,181.11,645278,0
2016-03-04,180.6,183.15,179.17,181.14,989875,0
2016-03-07,179.91,182.45,179.84,182.13,858160,0
2016-03-08,181.72,182.03,179.92,180.41,407957,0
2016-03-09,180.88,183.49,180.68,182.31,1379344,0
2016-03-10,182.87,183.95,181.41,182.63,805458,0
2016-03-11,183.77,184.82,183.03,184.75,732886,0
2016-03-14,184.84,185.34,183,184.19,597149,0
2016-03-15,183.32,184.84,180.91,181.8,461064,0
2016-03-16,181.52,182.71,179.77,181.28,586499,0
2016-03-17,180.82,180.83,177.25,180.43,751978,0
2016-03-18,179.91,183.82,178.43,182.47,903745,0
2016-03-21,182.14,182.86,180.63,181.62,397430,0
2016-03-22,181.29,183.33,179.66,182.24,429194,0
2016-03-23,182.63,182.63,180.4,181.48,472224,0
2016-03-24,180.21,182.51,179.35,181.95,490535,0
2016-03-28,181.95,182.83,180.71,180.82,514112,0
2016-03-29,181.12,184.37,180.83,183.92,482340,0
2016-03-30,184.25,185.58,182.51,183.05,761525,0
2016-03-31,182.68,183.91,180.66,181.13,875386,0
2016-04-01,180.95,183.17,179.7,182.9,692346,0
2016-04-04,183.16,185.94,182.38,183.63,798576,0
2016-04-05,181.02,181.44,176.61,179.23,1698509,0
2016-04-06,178.8,180.14,178.02,178.55,857899,0
2016-04-07,177.57,178.96,170.22,170.86,2718501,0
2016-04-08,171.17,171.78,168.06,169.33,1418927,0
2016-04-11,169.35,170.19,165.65,165.8,1318194,0
2016-04-12,166.05,168.95,166.04,168.71,986622,0
2016-04-13,169,170.39,167.01,168.27,1210186,0
2016-04-14,168.05,168.91,166.36,166.57,674062,0
2016-04-15,166.38,168.53,165.04,168.18,878060,0
2016-04-18,168.2,170.56,167.19,170.01,786469,0
2016-04-19,170.7,173.16,170.37,173.03,984702,0
2016-04-20,173.26,174.51,170.99,172.76,524697,0
2016-04-21,172.46,173.63,170.57,171.73,508033,0
2016-04-22,172.24,173.58,171.81,173.56,567278,0
2016-04-25,173.06,174.4,171.98,174.35,551701,0
2016-04-26,174.54,176.99,173.27,176.71,757451,0
2016-04-27,177.13,177.37,174.84,175.8,719279,0
2016-04-28,175.92,177.61,175.12,176.1,435527,0
2016-04-29,175.58,176.4,173.31,175.31,612186,0
2016-05-02,176.23,177.02,175.56,175.85,534351,0
2016-05-03,175.36,176.54,174.25,175.17,512943,0
2016-05-04,173.42,175.92,172.91,173.96,583527,0
2016-05-05,173.55,174.63,172.25,172.37,1383665,0
2016-05-06,171.28,172.7,167.93,168.98,1288018,0
2016-05-09,169.69,172.17,168.8,169.58,734408,0
2016-05-10,169.89,172.48,169.61,171.82,589838,0
2016-05-11,172.23,173.25,168.02,168.36,537394,0
2016-05-12,168.4,169.82,163.91,164.15,867415,0
2016-05-13,164.22,164.95,159.05,163.58,2090902,0
2016-05-16,163.27,170.25,162.26,169.82,1866282,0
2016-05-17,169.73,170.54,167,169.1,1256508,0
2016-05-18,168.83,171.7,168.17,168.52,883950,0
2016-05-19,167.21,168.29,165.68,166.66,907362,0
2016-05-20,167.27,168.3,166.64,167.91,1424390,0
2016-05-23,168.31,171.25,167.4,167.9,1172572,0
2016-05-24,168.51,170.1,167.87,169.08,1239407,0
2016-05-25,168.93,173.4,168.34,172.96,1791661,0
2016-05-26,172.93,173.08,171.26,172.51,1030602,0
2016-05-27,172.34,173.24,170.78,172.02,591320,0
2016-05-31,172.76,173.12,169.68,170.79,1291873,0
2016-06-01,170.55,176.05,169.83,175.64,1026085,0
2016-06-02,176.04,185.54,173.53,185.5,3553436,0
2016-06-03,185.04,185.13,182.44,184.34,1105441,0
2016-06-06,184.89,187.92,184.39,187.5,978474,0
2016-06-07,187.61,187.99,185.94,186.52,889785,0
2016-06-08,185.77,187.49,185.62,186.13,1479114,0
2016-06-09,185.17,186.7,185.14,186.47,627419,0
2016-06-10,186.13,186.62,184.14,184.9,327758,0
2016-06-13,184.38,186,182.79,182.85,550897,0
2016-06-14,183.04,185.58,182.66,183.85,821207,0
2016-06-15,184.36,185.66,183.4,183.71,724905,0
2016-06-16,183.22,185.67,182.5,185.18,689340,0
2016-06-17,185.4,186.07,183.56,185.29,852816,0
2016-06-20,186.83,189.75,186.13,188,1954794,0
2016-06-21,188.83,188.85,186.8,188.17,1248985,0
2016-06-22,187.82,189.09,185.47,185.81,1244105,0
2016-06-23,186.97,188.71,183.77,185.45,1410709,0
2016-06-24,182.85,184.06,180.64,181.08,926199,0
2016-06-27,179.64,180.18,175.18,175.18,1622477,0
2016-06-28,177.84,181.45,177.53,181.43,2672782,0
2016-06-29,182.34,183.38,181.52,182.12,2140135,0
2016-06-30,181.97,181.97,176.42,178.38,3804195,0
2016-07-01,178.97,179.71,168.56,172.55,4822819,0
2016-07-05,172.23,176.18,171.03,175.74,1392998,0
2016-07-06,175.02,179.99,174.9,178.48,1981352,0
2016-07-07,178.87,178.87,157.27,161.4,9143361,0
2016-07-08,158.42,162.73,155.96,156.82,5612056,0
2016-07-11,158.46,163.57,151.07,152.71,5141176,0
2016-07-12,154.06,154.23,150.04,153.42,3697528,0
2016-07-13,153.71,161.66,152.51,159.96,3082303,0
2016-07-14,160.88,161.1,158.21,159.93,1702079,0
2016-07-15,161.07,161.36,157.56,157.56,1713011,0
2016-07-18,158.85,159.51,155.3,158.3,1868959,0
2016-07-19,157.57,158.98,148.76,152.09,8732641,0
2016-07-20,153.12,158.86,151.54,157.08,3913979,0
2016-07-21,152.46,173.32,152.29,170.1,10516341,0
2016-07-22,169.91,176.72,169.91,174.58,5522492,0
2016-07-25,174.22,174.59,171.03,171.57,1710504,0
2016-07-26,171.78,173.11,170.05,172.51,1468535,0
2016-07-27,171.67,172.42,169.91,170.63,914158,0
2016-07-28,169.93,170.94,169.45,170.77,641477,0
2016-07-29,168.43,171.56,168.43,171.11,526304,0
2016-08-01,171.56,171.93,168.98,169.76,491232,0
2016-08-02,170.26,171.56,166.13,168.16,1435318,0
2016-08-03,168.96,172.12,167.41,172.04,1318300,0
2016-08-04,170.74,175.07,170.12,172.38,2403371,0
2016-08-05,172.89,180.19,172.22,177.46,2206298,0
2016-08-08,177.21,177.71,176.02,176.17,855860,0
2016-08-09,176.48,177.61,175.36,175.66,531035,0
2016-08-10,175.51,178.98,174.92,178.2,2003154,0
2016-08-11,178.5,178.89,177.4,178.59,954179,0
2016-08-12,177.43,181.96,177.05,179.36,1257556,0
2016-08-15,179.36,180.03,176.8,178.13,595728,0
2016-08-16,177.92,179.29,176.14,178.13,606270,0
2016-08-17,178.84,178.9,176.64,177.38,890477,0
2016-08-18,176.99,178.57,176.99,177.98,915105,0
2016-08-19,177.46,178.35,176.43,176.52,424145,0
2016-08-22,177.08,179.46,176.99,178.92,615241,0
2016-08-23,179.25,179.38,177.82,178.36,558244,0
2016-08-24,178.5,179.25,177.16,177.81,497528,0
2016-08-25,176.96,178.29,175.41,175.82,536082,0
2016-08-26,176.11,176.38,174.2,175.9,530767,0
2016-08-29,175.86,177.46,175.28,175.46,533793,0
2016-08-30,175.05,177.15,174.69,176.99,608953,0
2016-08-31,177,177.51,175.94,177.23,434138,0
2016-09-01,177.73,177.73,174.83,175.06,570891,0
2016-09-02,175.67,176.59,174.56,175.86,473389,0
2016-09-06,175.71,177.41,173.69,175.31,689689,0
2016-09-07,174.73,176.23,174.06,174.69,611499,0
2016-09-08,174.66,176.05,173.46,174.95,693455,0
2016-09-09,173.88,176.72,173.51,175.03,903251,0
2016-09-12,175.03,175.43,174.08,175.31,814227,0
2016-09-13,174.26,175.41,173.16,174.32,1198300,0
2016-09-14,174.13,174.58,173.3,173.54,741505,0
2016-09-15,172.94,175.08,172.81,173.33,399876,0
2016-09-16,172.9,176.08,172.09,173.17,2033202,0
2016-09-19,173.57,173.84,172.67,173.13,695805,0
2016-09-20,173.17,173.97,172.83,173.07,397441,0
2016-09-21,173.04,174.53,172.85,174.38,682729,0
2016-09-22,175.1,175.4,174.23,174.52,456755,0
2016-09-23,173.86,175.4,173.36,174.09,506698,0
2016-09-26,173.98,175.38,173.47,173.86,678754,0
2016-09-27,174.32,176.71,173.88,175.75,625788,0
2016-09-28,176.15,176.51,173.92,175.11,492487,0
2016-09-29,174.94,175.51,173.5,174.35,370294,0
2016-09-30,174.82,175.97,174.17,175.42,832492,0
2016-10-03,175.42,175.96,173.41,175.16,903193,0
2016-10-04,175.54,176.03,174.31,175.75,971889,0
2016-10-05,175.82,176.89,175.39,176.32,1048730,0
2016-10-06,176.38,176.73,174.83,175.76,543910,0
2016-10-07,176.44,176.44,174.89,176.26,868679,0
2016-10-10,176.31,177.23,175.95,177.03,1237119,0
2016-10-11,176.97,177.54,175.45,176.34,1629643,0
2016-10-12,176.81,178.79,162.41,167.31,6368535,0
2016-10-13,166.9,169.32,164.89,168.35,1646370,0
2016-10-14,169.07,171.71,168.74,169.68,1457671,0
2016-10-17,169.31,170.35,168.3,168.75,529481,0
2016-10-18,170.8,172.93,169.86,172.11,914259,0
2016-10-19,172.52,174.81,171.51,172.73,1227352,0
2016-10-20,173.09,173.8,172.09,173.38,761442,0
2016-10-21,171.9,176.18,171.9,174.7,1324901,0
2016-10-24,174.86,175.43,173.03,175.09,649362,0
2016-10-25,175.25,175.32,173.15,173.69,761826,0
2016-10-26,173.72,174.31,172.96,173.48,563323,0
2016-10-27,174.23,174.8,171.77,173.02,703125,0
2016-10-28,172.87,173.1,168.9,169.91,972672,0
2016-10-31,170.41,171.61,169.23,170.37,527988,0
2016-11-01,170.84,170.96,166.54,167.53,843973,0
2016-11-02,167.87,170.02,166.96,167.06,729151,0
2016-11-03,167.06,168.52,163.92,164.19,998729,0
2016-11-04,164.64,168.76,164.4,166.3,929761,0
2016-11-07,169.73,174.72,168.48,173.74,1523426,0
2016-11-08,173.56,178.79,172.84,177.82,1508656,0
2016-11-09,177.91,187.79,177.71,184.75,4006718,0
2016-11-10,188.35,192.74,186.94,191.59,3500978,0
2016-11-11,192.61,195.12,190.72,191.9,3225961,0
2016-11-14,191.71,202.12,191.7,197.52,3167214,0
2016-11-15,198.23,200.44,196.08,197.5,1486926,0
2016-11-16,197.51,199.76,197.07,199.12,960953,0
2016-11-17,199.1,202.59,198.3,200.7,1744839,0
2016-11-18,200.63,201.04,198.61,198.81,943767,0
2016-11-21,198.17,200.55,198.17,198.64,1176829,0
2016-11-22,198.78,204.53,197.85,204.33,1832548,0
2016-11-23,205.27,206.85,201.88,206.53,1799701,0
2016-11-25,207.28,208.89,206,206.48,501843,0
2016-11-28,206.59,207.2,205.43,206.6,1883455,0
2016-11-29,207.31,210.29,206.76,208.59,1743941,0
2016-11-30,208.24,211.52,206.93,211.22,2139383,0
2016-12-01,210.51,215.47,210,215.31,2243296,0
2016-12-02,215.55,216.34,211.15,212.19,1227681,0
2016-12-05,212.56,213.42,203.34,207.43,2875801,0
2016-12-06,208.6,209.28,200.8,202.94,2123250,0
2016-12-07,202.04,203.43,199.19,201.64,2928194,0
2016-12-08,201.26,205.99,200.77,205.31,904397,0
2016-12-09,204.94,205.92,199.27,201.93,1104954,0
2016-12-12,201.46,202.97,199.99,201.57,1242406,0
2016-12-13,202.75,204.95,199.15,203.2,1283698,0
2016-12-14,202.75,204.29,200.44,203.86,1119492,0
2016-12-15,203.65,207.59,202.84,203.28,1368263,0
2016-12-16,204.12,205.13,201.89,204.26,1550952,0
2016-12-19,204.38,204.38,198.72,199.06,1288892,0
2016-12-20,199.48,201.28,198.53,198.9,1293576,0
2016-12-21,198.82,199.96,197.04,198.45,989391,0
2016-12-22,198.38,202.64,196.29,201.57,1993457,0
2016-12-23,201.64,205.74,201.26,204.15,1828180,0
2016-12-27,204.15,205.27,202.13,204.68,505415,0
2016-12-28,204.68,205.61,203.13,203.23,731792,0
2016-12-29,203.95,204.62,201.38,201.56,487531,0
2016-12-30,201.56,203.63,200.7,202.67,1345987,0
2017-01-03,201.51,202.64,193.69,196.29,2803535,0
2017-01-04,197.09,198.1,194.59,196.46,1522651,0
2017-01-05,197.13,200.23,195.87,199.38,1839121,0
2017-01-06,199.15,201.53,198.27,200.37,1147447,0
2017-01-09,199.7,202.11,198.4,201.63,1070980,0
2017-01-10,200.93,202.2,199.61,199.88,1359899,0
2017-01-11,199.44,202.74,198.75,202.41,1817353,0
2017-01-12,202.7,204.81,201.93,204.16,1478226,0
2017-01-13,203.91,205.5,201.36,201.85,1304740,0
2017-01-17,202.05,203.63,200.39,202.97,908199,0
2017-01-18,203.53,205.33,201.34,205.02,1934966,0
2017-01-19,205.23,207.59,201.64,204.91,2447423,0
2017-01-20,206.3,206.3,199.28,199.47,2609725,0
2017-01-23,199.82,204.74,185.27,203.93,8982500,0
2017-01-24,202.93,203.42,198.25,198.88,3272897,0
2017-01-25,198.91,201.67,197.45,200.67,1726851,0
2017-01-26,201.9,201.9,198.57,199.07,772064,0
2017-01-27,200.7,201.19,198.02,200.59,1741681,0
2017-01-30,201.88,201.88,197.13,198.2,1224223,0
2017-01-31,198.7,200.38,196.59,197.46,899423,0
2017-02-01,197.54,198.77,196.69,197.44,976921,0
2017-02-02,197.32,199.08,195.02,198.33,1291959,0
2017-02-03,198.73,199.65,196.8,197.2,803439,0
2017-02-06,196.75,197.21,193.33,195.43,808694,0
2017-02-07,195.38,196.57,192.76,194.2,1117742,0
2017-02-08,192.12,198.91,188,198.58,1622549,0
2017-02-09,198.46,207.12,196.9,205.93,2541196,0
2017-02-10,205.86,206.89,203.07,204.34,1115617,0
2017-02-13,204.34,206.73,204,205.61,780687,0
2017-02-14,206.39,206.51,203.78,204.88,2241736,0
2017-02-15,205.12,211.12,203.36,204.23,3020540,0
2017-02-16,204.21,208,203.12,207.64,3135177,0
2017-02-17,205.7,205.91,202.57,203.52,3113831,0
2017-02-21,203.52,205.8,202.51,204.25,1711400,0
2017-02-22,202.95,205.13,202.29,204.61,1033892,0
2017-02-23,203.8,204.91,203.21,203.92,1358797,0
2017-02-24,203.88,206.4,202.58,206.18,1696126,0
2017-02-27,204.04,208.17,203.34,207.65,1350249,0
2017-02-28,207.64,210.48,207.16,210.13,1830266,0
2017-03-01,210.88,213.59,210.42,212.86,2464771,0
2017-03-02,213.08,214.58,211.27,211.45,1423693,0
2017-03-03,211.36,213.08,210.77,212.84,1028835,0
2017-03-06,212.64,213.02,211.04,211.62,1596200,0
2017-03-07,211.4,217.77,210.64,216.8,2593786,0
2017-03-08,216.81,217.12,215.42,216.3,1260271,0
2017-03-09,216.33,217.07,215.94,216.64,1241568,0
2017-03-10,216.96,217.6,215.48,216.78,1147997,0
2017-03-13,216.73,218.56,214.89,218.02,974305,0
2017-03-14,217.32,218.28,215.69,216.85,1064593,0
2017-03-15,217.06,219.32,217.05,217.92,710473,0
2017-03-16,217.73,219.06,216.95,218.09,994921,0
2017-03-17,218.21,218.83,216.48,217.74,1523172,0
2017-03-20,217.84,217.84,212.63,214.26,1940341,0
2017-03-21,215.15,216.39,211.57,212.42,1466883,0
2017-03-22,213.03,213.5,210.68,212.2,1078673,0
2017-03-23,212.2,212.73,208.31,208.8,1193280,0
2017-03-24,208.86,209.24,203.43,206.17,3354404,0
2017-03-27,204.63,205.51,202.41,202.41,1920797,0
2017-03-28,202.41,206.3,202.41,205.54,1189394,0
2017-03-29,205.18,207.04,204.29,205.34,1503325,0
2017-03-30,205.31,207.51,204.93,206.17,820679,0
2017-03-31,205.72,206.95,204.5,205.45,1250036,0
2017-04-03,205.98,211.26,205.98,209.07,1486717,0
2017-04-04,209.58,212.42,209.09,210.34,1759070,0
2017-04-05,210.47,211.51,209.21,209.37,993908,0
2017-04-06,208.9,212.3,208.02,211.88,1239151,0
2017-04-07,211.13,212.27,209.21,210.04,1069740,0
2017-04-10,210.24,212.84,210.24,211.86,678834,0
2017-04-11,211.55,212.74,210.45,212.18,825109,0
2017-04-12,212.28,213.68,211.85,212.27,1033276,0
2017-04-13,211.98,212.27,210.76,211.09,575893,0
2017-04-17,211.21,212.42,210.87,212.05,677468,0
2017-04-18,212.44,212.72,209.98,210.99,1050811,0
2017-04-19,211.14,213.69,211.14,212.39,1090241,0
2017-04-20,212.66,214.93,212.48,213.52,2223068,0
2017-04-21,210.79,213.76,209.31,212.95,1716509,0
2017-04-24,214.37,215.15,211.97,213.04,1255985,0
2017-04-25,216.15,219.26,213.78,217.24,1891630,0
2017-04-26,217.79,219.93,217.37,218.61,1277501,0
2017-04-27,218.95,221.23,217.44,217.93,1077529,0
2017-04-28,217.47,221.73,217.1,221.24,1230049,0
2017-05-01,221.45,224.01,220.06,222.62,1522515,0
2017-05-02,223.05,226.09,221.26,224.84,2289204,0
2017-05-03,227.82,227.84,222.41,223.27,1105424,0
2017-05-04,223.94,228.27,223.67,228.08,2836020,0
2017-05-05,228.45,229.75,227.27,228.99,1759699,0
2017-05-08,229.05,229.64,227.48,228.48,2046064,0
2017-05-09,229.22,231.61,229.03,229.81,1562213,0
2017-05-10,229.23,231.07,228.59,230.02,1657273,0
2017-05-11,229.02,230.68,227.31,229.95,1477034,0
2017-05-12,229.75,232.88,229.75,231.21,1449798,0
2017-05-15,230.99,231.7,229.03,230.33,2377497,0
2017-05-16,230.1,230.1,225.08,225.44,1831412,0
2017-05-17,224.12,228.9,223.84,224.16,2432626,0
2017-05-18,224.16,229.19,224.16,228.04,1873682,0
2017-05-19,228.47,229.1,225.9,227.13,1361129,0
2017-05-22,227.14,229.89,227.14,229.53,1080306,0
2017-05-23,229.53,229.95,226.59,228.51,862215,0
2017-05-24,228.71,231.37,228.27,230.83,812549,0
2017-05-25,231.72,234.08,230.66,231.45,1176072,0
2017-05-26,232.31,234.09,230.48,231.47,1676069,0
2017-05-30,231.49,232.21,229.15,229.59,1026548,0
2017-05-31,230.12,232.08,229.7,231.48,1204202,0
2017-06-01,231.38,235.19,231.38,234.21,1284252,0
2017-06-02,234.71,235.55,232.79,233.42,1274952,0
2017-06-05,232.9,233.32,231.87,231.98,1737094,0
2017-06-06,232.38,233.2,231.45,232.72,1344429,0
2017-06-07,234.15,234.98,232.56,232.97,2443497,0
2017-06-08,233.76,233.76,228.31,229.49,2828329,0
2017-06-09,230.59,231.91,228.92,228.92,2343450,0
2017-06-12,230.33,230.33,222.65,227.34,1926463,0
2017-06-13,227.39,231.24,227.15,231.17,1323336,0
2017-06-14,231.4,232.81,228.96,230.93,1072823,0
2017-06-15,230.48,231.78,229.31,231.63,930148,0
2017-06-16,232.69,233.67,231.94,233.67,2579701,0
2017-06-19,233.71,236.02,233.31,234.7,1876470,0
2017-06-20,234.95,235.19,231.92,232.19,1001139,0
2017-06-21,232.92,235.95,232.91,235.42,1181357,0
2017-06-22,235.36,240.53,234.55,236.2,1633678,0
2017-06-23,236.31,237.62,234.63,237.62,1307721,0
2017-06-26,236.98,237.61,233.08,233.96,1055590,0
2017-06-27,235.48,239.71,233.36,236.27,1655950,0
2017-06-28,238.61,240.72,236.72,239.36,1260313,0
2017-06-29,240.5,240.67,236.73,238.94,1250065,0
2017-06-30,239.18,241.55,239.18,240.22,1324610,0
2017-07-03,241.46,243.33,238.35,238.55,521921,0
2017-07-05,238.89,242.81,238.82,241.91,949808,0
2017-07-06,241.36,242.73,237.35,238.06,1235050,0
2017-07-07,238.1,239.28,237.1,237.83,1308351,0
2017-07-10,237.19,239.17,236.95,238.64,1523480,0
2017-07-11,238.6,241.07,238.17,238.64,784457,0
2017-07-12,238.19,239.6,238.19,238.82,948727,0
2017-07-13,239.83,239.83,237.2,237.66,894633,0
2017-07-14,237.6,238.87,237,238.69,1128771,0
2017-07-17,239.02,239.42,237.01,237.16,809588,0
2017-07-18,237.78,237.78,231.6,234.67,1577937,0
2017-07-19,234.79,237.27,234.61,235.83,936559,0
2017-07-20,235.71,236.69,234.45,235.44,1043373,0
2017-07-21,235.05,236.12,234.31,235.52,1015522,0
2017-07-24,235.46,235.69,233.81,235.11,1221711,0
2017-07-25,235.86,236.51,233.95,234.52,950068,0
2017-07-26,235.05,235.19,233.1,233.11,1116719,0
2017-07-27,232.83,234.19,230.7,232.21,783924,0
2017-07-28,232.58,236.23,231.15,232.69,1593627,0
2017-07-31,233.3,233.32,230.48,230.81,845892,0
2017-08-01,231.25,232.08,229.46,230.38,1023716,0
2017-08-02,237.6,242.37,236.7,240.69,2956770,0
2017-08-03,241.43,248.91,241.29,248.42,2370009,0
2017-08-04,248.53,251.37,244.78,245.52,1560603,0
2017-08-07,245.08,249.2,244.97,249.2,1069937,0
2017-08-08,248.9,250.58,247.39,249.8,1258548,0
2017-08-09,249.92,254.67,248.38,254.53,1356175,0
2017-08-10,253.07,254.84,250.46,251.25,803674,0
2017-08-11,250.88,252.4,249.52,249.57,841707,0
2017-08-14,249.9,251.89,249.58,249.83,727577,0
2017-08-15,250.16,250.53,246.2,246.42,1276793,0
2017-08-16,246.85,248.89,246.36,246.95,1027728,0
2017-08-17,246.96,248.56,246.2,247.25,739298,0
2017-08-18,246.99,247.95,245.27,246.87,755593,0
2017-08-21,247.72,249.85,247.01,248.94,704335,0
2017-08-22,248.11,253.89,247.56,252.86,1325060,0
2017-08-23,251.65,253.04,250.41,251.57,675145,0
2017-08-24,252.24,252.54,250.77,251.43,601943,0
2017-08-25,251.76,253.84,251.76,252.58,689624,0
2017-08-28,252.67,254.64,252.25,254.64,1186268,0
2017-08-29,253.7,255.48,253.04,255.24,1027026,0
2017-08-30,255.22,255.22,252.84,253.81,618420,0
2017-08-31,254.56,257.3,254.18,257.19,1018906,0
2017-09-01,257.55,259.03,256.61,258.32,522233,0
2017-09-05,257.57,259.04,256.2,257.12,782084,0
2017-09-06,257.57,258.38,254.57,256.45,662970,0
2017-09-07,256.51,257.95,255.55,256.1,693350,0
2017-09-08,255.97,256.85,255.25,256.13,838827,0
2017-09-11,257.86,259.33,256.73,256.78,672292,0
2017-09-12,256.68,257.29,253.53,254.67,744256,0
2017-09-13,254.75,257.31,251.1,251.12,1324571,0
2017-09-14,251.18,251.46,249.35,250.23,1052633,0
2017-09-15,249.58,250.54,248.73,248.86,1223710,0
2017-09-18,249.59,250.07,247.42,248.03,1114260,0
2017-09-19,248.38,249.08,239.21,239.64,1728051,0
2017-09-20,239.68,241.57,237.15,239.28,1827223,0
2017-09-21,239.66,239.66,237.43,238.24,1172955,0
2017-09-22,238.51,244.02,234.83,238.69,1327333,0
2017-09-25,239.15,241.24,236.57,236.81,1100217,0
2017-09-26,237.44,241.39,237.44,238.81,1351086,0
2017-09-27,239.08,239.84,234.76,238.47,1358596,0
2017-09-28,238.33,244.87,237.91,242.75,1084699,0
2017-09-29,243.04,243.71,240.8,243.63,1541056,0
2017-10-02,244.41,245.98,244,245,1099449,0
2017-10-03,245.07,247.4,244.67,247.39,720905,0
2017-10-04,247.39,248.41,246.33,246.51,707418,0
2017-10-05,246.75,247.3,244.88,245.36,1059567,0
2017-10-06,246.12,248.33,245.625,246.9,1152711,0
2017-10-09,242,244.11,239.84,240.41,929419,0
2017-10-10,240.45,241.79,239.51,240.49,1235123,0
2017-10-11,240,242.985,240,240.38,821317,0
2017-10-12,240.99,242.34,239.58,241.44,734070,0
2017-10-13,237.92,240.7,235.7,237.73,812074,0
2017-10-16,236.78,238.38,235.74,237.17,1121772,0
2017-10-17,239.4,242.42,237.67,240.43,1691953,0
2017-10-18,241.18,245.6,241.18,241.31,1099848,0
2017-10-19,241.35,243.01,238.575,242.69,796692,0
2017-10-20,243.9,246.89,243.27,245.81,742585,0
2017-10-23,246.15,248.9,244.18,246.13,730285,0
2017-10-24,245.44,247.54,243.1,246.49,645655,0
2017-10-25,247.07,249.07,245.91,248.36,744612,0
2017-10-26,249.94,254.28,248.32,251.52,1142057,0
2017-10-27,252.46,264.56,251.23,258.97,1892373,0
2017-10-30,259.02,260.31,255.367,255.66,1374100,0
2017-10-31,255.67,256.85,253.17,255.35,796131,0
2017-11-01,256.25,258.49,254.25,255.48,605100,0
2017-11-02,254.92,257.91,253.92,256.35,656317,0
2017-11-03,255.91,258.53,253.94,256.69,688891,0
2017-11-06,256.08,258.28,253.82,254.48,1197721,0
2017-11-07,255.14,257.23,253.986,256.31,1073913,0
2017-11-08,252.86,254.16,238.59,243.48,2594169,0
2017-11-09,241.38,247.51,240.29,247.46,1950824,0
2017-11-10,245.95,247.26,241.62,244.39,1265482,0
