Date,Open,High,Low,Close,Volume,OpenInt
1982-01-04,2.892,2.9211,2.8628,2.9016,483066,0
1982-01-05,2.9016,2.9211,2.892,2.892,373841,0
1982-01-06,2.9211,2.9308,2.9016,2.9016,271622,0
1982-01-07,2.9696,2.989,2.9308,2.9696,554785,0
1982-01-08,2.9794,2.989,2.9599,2.989,388267,0
1982-01-11,2.9406,2.9696,2.9211,2.9211,552312,0
1982-01-12,2.9308,2.9406,2.9211,2.9308,190424,0
1982-01-13,2.8628,2.9308,2.7853,2.8047,556434,0
1982-01-14,2.8241,2.8435,2.8047,2.8241,85733,0
1982-01-15,2.8822,2.9016,2.8435,2.8628,7532460,0
1982-01-18,2.8628,2.892,2.8241,2.8822,752216,0
1982-01-19,2.9016,2.9308,2.8628,2.8628,550250,0
1982-01-20,2.8822,2.9016,2.8532,2.892,365185,0
1982-01-21,2.9406,2.989,2.892,2.9599,185890,0
1982-01-22,2.9599,2.9794,2.9308,2.9406,405578,0
1982-01-25,2.9211,2.9599,2.8822,2.892,192897,0
1982-01-26,2.9599,2.989,2.9211,2.9406,279452,0
1982-01-27,2.989,3.0473,2.9308,2.989,240708,0
1982-01-28,3.0473,3.0957,2.989,3.0473,273271,0
1982-01-29,3.125,3.1735,3.0666,3.1345,779832,0
1982-02-01,3.057,3.0957,3.0085,3.0278,467817,0
1982-02-02,3.0666,3.0957,3.0278,3.0957,382496,0
1982-02-03,3.0861,3.0957,3.057,3.0861,172288,0
1982-02-04,3.0861,3.0957,3.0666,3.0666,174761,0
1982-02-05,3.1056,3.1345,3.0666,3.1345,309130,0
1982-02-08,3.0861,3.125,3.0278,3.0278,615374,0
1982-02-09,3.0182,3.0473,2.989,3.0182,287284,0
1982-02-10,3.0182,3.0278,2.989,2.989,276568,0
1982-02-11,2.989,3.0182,2.9696,2.989,197843,0
1982-02-12,3.0085,3.0182,2.989,2.989,136429,0
1982-02-16,2.989,3.0085,2.9696,2.989,207735,0
1982-02-17,3.0182,3.057,2.9794,3.0473,647112,0
1982-02-18,3.0861,3.1345,3.0182,3.0666,517688,0
1982-02-19,3.1056,3.1444,3.057,3.0861,357768,0
1982-02-22,3.1345,3.1735,3.0957,3.125,557257,0
1982-02-23,3.1345,3.1735,3.0957,3.1735,415470,0
1982-02-24,3.2511,3.3481,3.1444,3.3481,893178,0
1982-02-25,3.3385,3.4064,3.2705,3.2705,738615,0
1982-02-26,3.2607,3.2995,3.2219,3.2607,447619,0
1982-03-01,3.3385,3.4064,3.2607,3.4064,1481350,0
1982-03-02,3.3674,3.4064,3.3286,3.3385,1533696,0
1982-03-03,3.3093,3.3481,3.2705,3.3385,854847,0
1982-03-04,3.3093,3.3385,3.2705,3.3093,894003,0
1982-03-05,3.3093,3.3481,3.2705,3.2899,862677,0
1982-03-08,3.2607,3.3286,3.2024,3.2024,1016005,0
1982-03-09,3.2219,3.2705,3.1638,3.2414,2259119,0
1982-03-10,3.3093,3.3674,3.2607,3.3385,903071,0
1982-03-11,3.3286,3.3774,3.2607,3.3481,509033,0
1982-03-12,3.3385,3.3774,3.2995,3.3093,338806,0
1982-03-15,3.3286,3.3481,3.2995,3.2995,388267,0
1982-03-16,3.3286,3.3385,3.2995,3.2995,280277,0
1982-03-17,3.3093,3.3286,3.2899,3.2995,280277,0
1982-03-18,3.3774,3.4258,3.3286,3.4258,378374,0
1982-03-19,3.4839,3.5228,3.4452,3.4839,523460,0
1982-03-22,3.5325,3.5714,3.4839,3.5422,1165213,0
1982-03-23,3.5714,3.581,3.5422,3.581,809507,0
1982-03-24,3.5325,3.5714,3.4937,3.5033,697396,0
1982-03-25,3.5422,3.581,3.4937,3.5325,657827,0
1982-03-26,3.4839,3.5228,3.4452,3.4452,746857,0
1982-03-29,3.4258,3.4452,3.4064,3.4452,375078,0
1982-03-30,3.3093,3.3286,3.2995,3.3093,152503,0
1982-03-31,3.5228,3.5519,3.4646,3.5228,1532460,0
1982-04-01,3.5714,3.6102,3.5325,3.6102,526756,0
1982-04-02,3.5907,3.6198,3.5714,3.5714,875868,0
1982-04-05,3.5714,3.6102,3.5325,3.5714,622793,0
1982-04-06,3.5714,3.6102,3.5325,3.6102,414233,0
1982-04-07,3.6295,3.6587,3.6102,3.6295,708113,0
1982-04-08,3.6489,3.6587,3.6295,3.6295,154153,0
1982-04-12,3.6683,3.6877,3.6489,3.6489,286460,0
1982-04-13,3.6587,3.6683,3.6489,3.6489,255547,0
1982-04-14,3.6489,3.6587,3.6295,3.6587,434843,0
1982-04-15,3.6489,3.6587,3.6295,3.6489,257195,0
1982-04-16,3.6587,3.6877,3.6295,3.6683,202788,0
1982-04-19,3.6974,3.7266,3.6587,3.6974,602184,0
1982-04-20,3.7169,3.7266,3.6877,3.7169,359414,0
1982-04-21,3.7362,3.7751,3.6974,3.7751,598476,0
1982-04-22,3.7945,3.8042,3.7654,3.7751,546541,0
1982-04-23,3.8528,3.8818,3.8333,3.8431,1343684,0
1982-04-26,3.8431,3.8722,3.8042,3.8139,806622,0
1982-04-27,3.8139,3.8333,3.7945,3.7945,474411,0
1982-04-28,3.7654,3.7945,3.7362,3.7362,896889,0
1982-04-29,3.7266,3.7557,3.6877,3.6974,1034967,0
1982-04-30,3.7169,3.7266,3.6877,3.6877,343753,0
1982-05-03,3.7266,3.7557,3.6877,3.7169,424126,0
1982-05-04,3.7654,3.7945,3.7362,3.7654,864739,0
1982-05-05,3.7751,3.7945,3.7654,3.7654,295527,0
1982-05-06,3.7654,3.7945,3.7362,3.7557,1457855,0
1982-05-07,3.7654,3.7751,3.7362,3.7557,963661,0
1982-05-10,3.7654,3.7654,3.7557,3.7557,478945,0
1982-05-11,3.7654,3.7654,3.7557,3.7654,421241,0
1982-05-12,3.7362,3.7654,3.6974,3.7266,877104,0
1982-05-13,3.6974,3.7266,3.6683,3.6683,389916,0
1982-05-14,3.6877,3.6974,3.6683,3.6683,221749,0
1982-05-17,3.6974,3.7169,3.6877,3.6974,407227,0
1982-05-18,3.7169,3.7266,3.6877,3.6877,466580,0
1982-05-19,3.7169,3.7266,3.6877,3.6974,941402,0
1982-05-20,3.7169,3.7266,3.6974,3.6974,566738,0
1982-05-21,3.7362,3.7557,3.7169,3.7557,762932,0
1982-05-24,3.7169,3.7266,3.6974,3.6974,566738,0
1982-05-25,3.7557,3.7654,3.7362,3.7362,140139,0
1982-05-26,3.6683,3.7266,3.6198,3.6198,384145,0
1982-05-27,3.6295,3.6489,3.6102,3.6198,161983,0
1982-05-28,3.6489,3.6587,3.6198,3.6198,166930,0
1982-06-01,3.6489,3.6683,3.6198,3.6683,332624,0
1982-06-02,3.6974,3.7266,3.6587,3.7169,342928,0
1982-06-03,3.6974,3.7751,3.6102,3.6198,1049393,0
1982-06-04,3.6587,3.6683,3.6295,3.6489,323968,0
1982-06-07,3.6489,3.6587,3.6295,3.6587,193721,0
1982-06-08,3.6295,3.6587,3.6102,3.6198,406816,0
1982-06-09,3.5714,3.6102,3.5325,3.581,292230,0
1982-06-10,3.581,3.5907,3.5519,3.581,319434,0
1982-06-11,3.7169,3.7654,3.6587,3.7557,1504018,0
1982-06-14,3.7654,3.8042,3.7266,3.7557,218864,0
1982-06-15,3.8042,3.8431,3.7654,3.8431,475648,0
1982-06-16,3.8916,3.9498,3.8333,3.8431,947172,0
1982-06-17,3.8431,3.8528,3.8333,3.8431,678437,0
1982-06-18,3.8916,3.9206,3.8528,3.9206,445971,0
1982-06-21,3.9304,3.9982,3.8528,3.9304,657827,0
1982-06-22,4.008,4.0662,3.9498,4.008,1102563,0
1982-06-23,3.9595,3.9982,3.9206,3.9982,1692794,0
1982-06-24,3.9982,4.0274,3.9595,4.008,910490,0
1982-06-25,3.9886,4.008,3.9595,3.9693,939341,0
1982-06-28,3.9304,3.9595,3.8916,3.8916,677612,0
1982-06-29,3.8722,3.8916,3.8333,3.8431,1637976,0
1982-06-30,3.8722,3.8916,3.8431,3.8916,1181287,0
1982-07-01,3.9206,3.9498,3.8818,3.9206,425775,0
1982-07-02,3.9304,3.9595,3.911,3.9595,698222,0
1982-07-06,3.9498,3.9693,3.911,3.9304,549839,0
1982-07-07,3.9206,3.9304,3.8916,3.9206,271209,0
1982-07-08,3.8528,3.9304,3.7654,3.8528,630625,0
1982-07-09,3.911,3.9498,3.8625,3.9304,313252,0
1982-07-12,4.0274,4.0469,3.9982,4.0372,698633,0
1982-07-13,4.0469,4.076,4.0274,4.0372,818163,0
1982-07-14,4.0372,4.076,3.9982,4.076,659888,0
1982-07-15,4.1051,4.1341,4.076,4.1341,374253,0
1982-07-16,4.173,4.2118,4.1149,4.1827,806211,0
1982-07-19,4.2216,4.2506,4.1827,4.2216,704403,0
1982-07-20,4.2895,4.367,4.2118,4.338,964485,0
1982-07-21,4.3283,4.3768,4.2603,4.2798,1107920,0
1982-07-22,4.1924,4.2312,4.1536,4.2118,502439,0
1982-07-23,4.1536,4.1924,4.1051,4.1149,633921,0
1982-07-26,4.1149,4.1341,4.1051,4.1341,244008,0
1982-07-27,4.1536,4.1924,4.1149,4.1341,862266,0
1982-07-28,4.1149,4.1341,4.0954,4.1149,322731,0
1982-07-29,4.1051,4.1149,4.076,4.1051,191660,0
1982-07-30,4.1149,4.1341,4.0954,4.1149,180944,0
1982-08-02,4.173,4.2118,4.1149,4.1439,339219,0
1982-08-03,4.1536,4.173,4.1439,4.1536,227107,0
1982-08-04,4.076,4.0954,4.0662,4.0662,347874,0
1982-08-05,3.9498,4.0469,3.8431,3.8625,875868,0
1982-08-06,3.7751,3.8431,3.7072,3.7072,625677,0
1982-08-09,3.6587,3.6974,3.6198,3.6393,682558,0
1982-08-10,3.7072,3.7461,3.6587,3.6974,675140,0
1982-08-11,3.6974,3.7266,3.6683,3.6877,331800,0
1982-08-12,3.6974,3.7266,3.6683,3.6974,460810,0
1982-08-13,3.7266,3.7461,3.6877,3.7266,304595,0
1982-08-16,3.8431,3.9304,3.7362,3.8625,466168,0
1982-08-17,4.0469,4.1536,3.9498,4.1439,869685,0
1982-08-18,4.2895,4.367,4.1924,4.2216,1473518,0
1982-08-19,4.2216,4.2798,4.1536,4.2118,1376658,0
1982-08-20,4.3573,4.4545,4.2506,4.4157,1011472,0
1982-08-23,4.503,4.5807,4.4157,4.5807,1387786,0
1982-08-24,4.5514,4.6193,4.4836,4.503,1366353,0
1982-08-25,4.503,4.5514,4.4351,4.503,1102563,0
1982-08-26,4.5807,4.6582,4.503,4.5126,946348,0
1982-08-27,4.4545,4.5224,4.3962,4.3962,368071,0
1982-08-30,4.367,4.4059,4.3185,4.367,385795,0
1982-08-31,4.4447,4.5224,4.3573,4.4836,1000344,0
1982-09-01,4.5418,4.5807,4.503,4.5224,516453,0
1982-09-02,4.6001,4.7261,4.4739,4.6388,675551,0
1982-09-03,4.7068,4.8427,4.5807,4.8427,2041904,0
1982-09-07,4.7455,4.8136,4.6681,4.6874,898124,0
1982-09-08,4.6388,4.7068,4.5807,4.6001,766229,0
1982-09-09,4.5224,4.5612,4.4836,4.4836,1184584,0
1982-09-10,4.4351,4.5126,4.338,4.3768,691215,0
1982-09-13,4.4157,4.5224,4.3185,4.5126,382909,0
1982-09-14,4.5903,4.6291,4.5418,4.5612,391564,0
1982-09-15,4.5418,4.5612,4.503,4.5612,805798,0
1982-09-16,4.6193,4.6874,4.5418,4.6193,473587,0
1982-09-17,4.6193,4.6388,4.5807,4.6193,563441,0
1982-09-20,4.5612,4.6193,4.5126,4.5612,572920,0
1982-09-21,4.6291,4.6874,4.5612,4.6874,693688,0
1982-09-22,4.7748,4.8232,4.7068,4.7359,513155,0
1982-09-23,4.697,4.7359,4.6582,4.6874,842893,0
1982-09-24,4.7068,4.7359,4.6681,4.6874,363948,0
1982-09-27,4.8038,4.9202,4.6874,4.9202,418355,0
1982-09-28,4.8523,4.9202,4.7844,4.8038,380023,0
1982-09-29,4.7844,4.8427,4.7261,4.8038,457099,0
1982-09-30,4.8038,4.8232,4.7649,4.8136,256372,0
1982-10-01,4.8427,4.9202,4.7649,4.9202,501202,0
1982-10-04,4.8523,4.8911,4.8136,4.862,338806,0
1982-10-05,4.8911,4.9299,4.8523,4.862,489249,0
1982-10-06,5.0173,5.1338,4.8815,5.1338,604246,0
1982-10-07,5.2502,5.3181,5.1823,5.2114,2190287,0
1982-10-08,5.289,5.3473,5.2405,5.3473,1182938,0
1982-10-11,5.4346,5.5607,5.3181,5.522,620320,0
1982-10-12,5.522,5.5607,5.4638,5.4734,919971,0
1982-10-13,5.454,5.5317,5.3667,5.3667,686268,0
1982-10-14,5.2697,5.3667,5.1629,5.1629,1241465,0
1982-10-15,5.0756,5.1338,5.0173,5.0561,1315244,0
1982-10-18,5.1435,5.2018,5.0756,5.1823,412996,0
1982-10-19,5.2405,5.3085,5.1629,5.1823,372605,0
1982-10-20,5.2114,5.2697,5.1435,5.2405,452978,0
1982-10-21,5.3473,5.4152,5.2697,5.3958,1221680,0
1982-10-22,5.454,5.522,5.3667,5.4346,721303,0
1982-10-25,5.3181,5.4248,5.2114,5.2697,724600,0
1982-10-26,5.1823,5.2502,5.1046,5.2405,783129,0
1982-10-27,5.3085,5.4152,5.2018,5.3958,877928,0
1982-10-28,5.3667,5.4152,5.3181,5.3181,520162,0
1982-10-29,5.2697,5.3181,5.2114,5.2114,535414,0
1982-11-01,5.2405,5.3085,5.1629,5.289,525521,0
1982-11-02,5.454,5.522,5.3667,5.454,549839,0
1982-11-03,5.6093,5.6869,5.5317,5.6869,589820,0
1982-11-04,5.8519,5.9198,5.7743,5.9005,1371711,0
1982-11-05,5.9975,6.0849,5.8907,5.9975,1221680,0
1982-11-08,5.881,5.9296,5.8131,5.8907,473998,0
1982-11-09,6.0265,6.1722,5.8615,6.0751,594353,0
1982-11-10,6.0751,6.1334,6.0072,6.0072,461634,0
1982-11-11,5.9975,6.0265,5.9587,6.0072,534176,0
1982-11-12,5.9198,6.0363,5.784,5.8228,1067528,0
1982-11-15,5.6481,5.7936,5.5026,5.5317,794669,0
1982-11-16,5.2794,5.4248,5.1338,5.2697,1466511,0
1982-11-17,5.2794,5.3861,5.1629,5.2114,1618191,0
1982-11-18,5.2794,5.3473,5.2114,5.2794,868035,0
1982-11-19,5.2502,5.289,5.2018,5.2018,897712,0
1982-11-22,5.1823,5.2405,5.1338,5.1629,938105,0
1982-11-23,5.0658,5.1629,4.9689,4.9978,861441,0
1982-11-24,4.9978,5.0561,4.9494,5.0173,783129,0
1982-11-26,5.1144,5.2018,5.027,5.1629,912963,0
1982-11-29,5.1726,5.2114,5.1144,5.2018,581576,0
1982-11-30,5.3473,5.5026,5.1823,5.5026,878753,0
1982-12-01,5.6093,5.6869,5.5317,5.6481,944288,0
1982-12-02,5.6287,5.6869,5.5413,5.6481,326853,0
1982-12-03,5.6287,5.6869,5.5413,5.5607,307482,0
1982-12-06,5.6772,5.8228,5.5317,5.8228,378787,0
1982-12-07,5.8228,5.8907,5.7548,5.8131,642989,0
1982-12-08,5.7452,5.8131,5.6772,5.6772,997871,0
1982-12-09,5.5607,5.7064,5.3958,5.4248,1196951,0
1982-12-10,5.3473,5.3861,5.289,5.3279,896476,0
1982-12-13,5.2794,5.3279,5.2114,5.3279,1324311,0
1982-12-14,5.2697,5.3958,5.1338,5.1726,1107920,0
1982-12-15,5.0658,5.1338,4.9978,4.9978,439376,0
1982-12-16,5.0658,5.1144,4.9978,5.0368,446384,0
1982-12-17,5.1046,5.1435,5.0658,5.1144,900598,0
1982-12-20,5.0756,5.1338,5.027,5.0658,632684,0
1982-12-21,4.9978,5.0561,4.9494,5.027,334684,0
1982-12-22,5.0756,5.1338,5.0173,5.1046,701106,0
1982-12-23,5.1144,5.1629,5.0756,5.1435,253487,0
1982-12-27,5.2212,5.3181,5.1338,5.3085,244419,0
1982-12-28,5.289,5.3569,5.2114,5.2212,231640,0
1982-12-29,5.2114,5.2502,5.1726,5.2212,167754,0
1982-12-30,5.2018,5.289,5.1046,5.1629,237824,0
1982-12-31,5.1435,5.1629,5.1144,5.1435,149619,0
1983-01-03,5.2018,5.2502,5.1338,5.1629,530054,0
1983-01-04,5.1629,5.2018,5.1144,5.2018,251837,0
1983-01-05,5.1046,5.2018,5.0077,5.027,464932,0
1983-01-06,4.9396,4.9978,4.8815,4.8815,1751323,0
1983-01-07,4.7068,4.8136,4.5903,4.7165,2282201,0
1983-01-10,4.7844,4.9202,4.6486,4.862,2125164,0
1983-01-11,4.901,5.0077,4.7941,4.8329,1412104,0
1983-01-12,4.901,4.9689,4.8232,4.8232,717181,0
1983-01-13,4.7649,4.8232,4.7068,4.7649,878340,0
1983-01-14,4.8136,4.8329,4.7649,4.8329,546128,0
1983-01-17,4.7941,4.862,4.7165,4.7165,560143,0
1983-01-18,4.5709,4.6486,4.4836,4.6097,1029196,0
1983-01-19,4.6874,4.7553,4.6193,4.7068,1578210,0
1983-01-20,4.7649,4.8329,4.7068,4.8232,668133,0
1983-01-21,4.8329,4.862,4.8136,4.8232,567974,0
1983-01-24,4.7553,4.8329,4.6582,4.8232,734904,0
1983-01-25,4.9299,4.9978,4.862,4.9689,647936,0
1983-01-26,5.027,5.0561,4.9882,5.027,342104,0
1983-01-27,5.2114,5.3764,5.0561,5.3764,997046,0
1983-01-28,5.2502,5.3861,5.1046,5.1823,725836,0
1983-01-31,5.4152,5.5899,5.2307,5.5899,2699320,0
1983-02-01,5.551,5.5996,5.4831,5.5123,1281446,0
1983-02-02,5.5705,5.6577,5.4831,5.5899,1066704,0
1983-02-03,5.6287,5.7257,5.5317,5.7064,913787,0
1983-02-04,5.8034,5.9101,5.6967,5.8615,1228275,0
1983-02-07,5.9684,5.9684,5.8615,5.9198,919558,0
1983-02-08,5.8714,5.9684,5.7743,5.8131,1009824,0
1983-02-09,5.6577,5.7743,5.5317,5.6385,2520849,0
1983-02-10,5.8326,5.9393,5.7257,5.9198,1036203,0
1983-02-11,5.9101,5.9684,5.8615,5.9005,733256,0
1983-02-14,5.9877,6.0849,5.9005,5.9684,765818,0
1983-02-15,5.9198,6.0751,5.7743,5.8615,733668,0
1983-02-16,5.7936,5.8326,5.7452,5.7743,815279,0
1983-02-17,5.7355,5.7743,5.6967,5.6967,756749,0
1983-02-18,5.7646,5.8131,5.7064,5.8034,437316,0
1983-02-22,5.8034,5.8421,5.7646,5.8034,425775,0
1983-02-23,5.9005,5.9877,5.7936,5.9489,863502,0
1983-02-24,6.0363,6.0945,5.9684,6.0945,1027547,0
1983-02-25,6.046,6.1139,5.9684,6.0072,384145,0
1983-02-28,5.9781,6.046,5.9101,5.9489,440201,0
1983-03-01,6.0169,6.0945,5.9393,6.0945,765405,0
1983-03-02,6.2885,6.3663,6.1916,6.2885,1302055,0
1983-03-03,6.2885,6.3275,6.2305,6.2885,756749,0
1983-03-04,6.1916,6.2595,6.1236,6.1916,1311535,0
1983-03-07,6.1139,6.2207,5.9877,6.046,809920,0
1983-03-08,5.9684,6.0556,5.8714,5.881,546954,0
1983-03-09,5.881,5.9684,5.8034,5.9489,939755,0
1983-03-10,6.0363,6.1236,5.9393,5.9684,822286,0
1983-03-11,6.0072,6.0556,5.9393,6.0363,163220,0
1983-03-14,5.9393,6.0072,5.8714,5.9684,175997,0
1983-03-15,6.1139,6.1624,6.046,6.1624,518926,0
1983-03-16,6.2207,6.3373,6.0945,6.2498,1343271,0
1983-03-17,6.2885,6.3275,6.2498,6.2984,771176,0
1983-03-18,6.444,6.5604,6.3373,6.3373,1197362,0
1983-03-21,6.4245,6.4924,6.3373,6.444,660300,0
1983-03-22,6.5021,6.5409,6.444,6.444,917497,0
1983-03-23,6.4633,6.5021,6.4245,6.4924,769939,0
1983-03-24,6.4633,6.5119,6.4052,6.444,419180,0
1983-03-25,6.444,6.4924,6.4052,6.4342,664834,0
1983-03-28,6.4342,6.473,6.3953,6.3953,611252,0
1983-03-29,6.3857,6.4052,6.3373,6.3953,667308,0
1983-03-30,6.444,6.5313,6.3663,6.473,881639,0
1983-03-31,6.5604,6.6186,6.4924,6.5021,805798,0
1983-04-04,6.4342,6.473,6.3953,6.444,567974,0
1983-04-05,6.3564,6.4826,6.2401,6.2401,522222,0
1983-04-06,6.2789,6.3178,6.2401,6.3178,1161091,0
1983-04-07,6.4245,6.4826,6.3759,6.4536,770352,0
1983-04-08,6.4633,6.4924,6.4245,6.4826,967369,0
1983-04-11,6.5701,6.6574,6.4924,6.6574,1073711,0
1983-04-12,6.7933,6.9097,6.6671,6.9097,964073,0
1983-04-13,7.0263,7.1329,6.9097,7.1135,1051864,0
1983-04-14,7.0263,7.0941,6.9389,7.0359,1239403,0
1983-04-15,7.0456,7.0651,7.0263,7.0456,656592,0
1983-04-18,7.0359,7.0747,6.9776,7.0068,865563,0
1983-04-19,6.9679,7.0359,6.8903,7.0263,633098,0
1983-04-20,7.1427,7.2397,7.0456,7.23,605071,0
1983-04-21,7.2979,7.3659,7.2106,7.3659,928213,0
1983-04-22,7.2979,7.3659,7.2106,7.3076,1191180,0
1983-04-25,7.23,7.3464,7.1038,7.1329,1553892,0
1983-04-26,7.0456,7.0941,7.0068,7.0941,682147,0
1983-04-27,7.0747,7.1621,6.9971,7.0747,1302466,0
1983-04-28,7.0651,7.1038,7.0263,7.1038,456688,0
1983-04-29,7.0941,7.1329,7.0456,7.1329,709348,0
1983-05-02,6.9776,7.0747,6.8903,6.9679,825170,0
1983-05-03,6.9389,7.0263,6.8612,6.9389,863090,0
1983-05-04,6.8223,6.9097,6.7253,6.7739,1021364,0
1983-05-05,6.7739,6.8321,6.7253,6.735,1300405,0
1983-05-06,6.3759,6.5507,6.1818,6.444,4961737,0
1983-05-09,6.5119,6.5604,6.444,6.5507,1330083,0
1983-05-10,6.6186,6.6671,6.5507,6.5604,1148314,0
1983-05-11,6.5119,6.5992,6.3953,6.4147,1096379,0
1983-05-12,6.4826,6.5215,6.4245,6.5215,486365,0
1983-05-13,6.5701,6.6283,6.5119,6.5992,717181,0
1983-05-16,6.3857,6.5701,6.1818,6.4924,3529849,0
1983-05-17,6.3468,6.4536,6.2401,6.3953,1575325,0
1983-05-18,6.3953,6.5894,6.3759,6.5701,2825032,0
1983-05-19,6.6186,6.6671,6.5894,6.5992,2091365,0
1983-05-20,6.5701,6.5992,6.4826,6.5894,781068,0
1983-05-23,6.4633,6.5604,6.4536,6.5313,634335,0
1983-05-24,6.5604,6.5701,6.5215,6.5313,458336,0
1983-05-25,6.5313,6.5604,6.5119,6.5604,1052278,0
1983-05-26,6.5313,6.5992,6.5119,6.5119,746444,0
1983-05-27,6.5313,6.5701,6.4826,6.5604,715944,0
1983-05-31,6.5507,6.5507,6.4536,6.4633,619084,0
1983-06-01,6.4633,6.5119,6.4245,6.4245,309541,0
1983-06-02,6.5119,6.5119,6.2498,6.3275,1335852,0
1983-06-03,6.3275,6.3759,6.1722,6.2207,1305764,0
1983-06-06,6.2207,6.2498,6.1916,6.2401,822698,0
1983-06-07,6.2498,6.2885,6.2401,6.2401,1571614,0
1983-06-08,6.2595,6.3468,6.2401,6.2595,1560073,0
1983-06-09,6.2789,6.2885,6.2595,6.2595,417119,0
1983-06-10,6.2885,6.3857,6.2885,6.3564,522635,0
1983-06-13,6.4536,6.5604,6.4245,6.5313,691626,0
1983-06-14,6.5604,6.6963,6.5215,6.6671,1049393,0
1983-06-15,6.6671,6.9679,6.6381,6.9679,700283,0
1983-06-16,7.0456,7.0941,6.9389,7.0651,1457443,0
1983-06-17,7.0456,7.0651,6.9584,6.9679,417119,0
1983-06-20,6.9971,6.9971,6.803,6.8321,1120697,0
1983-06-21,6.803,6.8321,6.7253,6.8223,1050217,0
1983-06-22,6.7253,6.803,6.6381,6.6381,506149,0
1983-06-23,6.6865,6.6865,6.5119,6.5894,787663,0
1983-06-24,6.5992,6.6574,6.5894,6.5992,736965,0
1983-06-27,6.6186,6.6186,6.5119,6.5507,584050,0
1983-06-28,6.5507,6.5507,6.3468,6.3468,689977,0
1983-06-29,6.3759,6.4536,6.3564,6.3953,797143,0
1983-06-30,6.3953,6.4536,6.3759,6.4536,1175517,0
1983-07-01,6.6186,6.6186,6.5119,6.5701,594353,0
1983-07-05,6.5894,6.5894,6.4826,6.5409,655766,0
1983-07-06,6.5215,6.5507,6.4924,6.5409,314900,0
1983-07-07,6.5119,6.5119,6.3759,6.4245,1963593,0
1983-07-08,6.4052,6.444,6.4052,6.4245,356942,0
1983-07-11,6.4245,6.6088,6.4245,6.6088,564266,0
1983-07-12,6.6088,6.6186,6.4536,6.4924,326853,0
1983-07-13,6.4536,6.5119,6.4245,6.4245,417531,0
1983-07-14,6.4536,6.5119,6.444,6.4536,396923,0
1983-07-15,6.4536,6.5215,6.4147,6.4147,615374,0
1983-07-18,6.444,6.444,6.3564,6.3857,403929,0
1983-07-19,6.4052,6.4052,6.3373,6.3468,1199012,0
1983-07-20,6.5701,6.5701,6.3564,6.4052,1196538,0
1983-07-21,6.4052,6.6088,6.3857,6.5409,1735248,0
1983-07-22,6.5894,6.6574,6.5119,6.6186,930687,0
1983-07-25,6.6088,6.6186,6.5119,6.5507,565913,0
1983-07-26,6.5701,6.7739,6.5215,6.7253,594766,0
1983-07-27,6.8903,6.9194,6.7448,6.8127,1396030,0
1983-07-28,6.7835,6.8127,6.6768,6.6865,282339,0
1983-07-29,6.5119,6.5797,6.4052,6.4052,1051453,0
1983-08-01,6.3759,6.4052,6.3178,6.3373,892354,0
1983-08-02,6.308,6.3759,6.2692,6.3178,434430,0
1983-08-03,6.2885,6.308,6.2692,6.2885,373427,0
1983-08-04,6.308,6.3468,6.1431,6.1916,1689497,0
1983-08-05,6.211,6.211,6.0751,6.0751,456276,0
1983-08-08,5.9781,6.0072,5.9393,5.9877,359827,0
1983-08-09,5.9877,6.0072,5.9101,5.9393,397335,0
1983-08-10,5.9198,5.9489,5.8714,5.9101,643403,0
1983-08-11,5.9198,5.9489,5.881,5.9393,618260,0
1983-08-12,5.9684,6.1236,5.9198,6.046,626914,0
1983-08-15,6.0556,6.1818,6.0556,6.0751,655355,0
1983-08-16,6.1043,6.1043,6.0169,6.0751,489661,0
1983-08-17,6.0751,6.2498,6.046,6.2401,978499,0
1983-08-18,6.1528,6.2498,6.1236,6.1528,594766,0
1983-08-19,6.1043,6.1043,6.0363,6.0751,276157,0
1983-08-22,6.1043,6.1528,5.9393,5.9489,705228,0
1983-08-23,5.9684,5.9684,5.8519,5.9101,412174,0
1983-08-24,5.8907,5.9781,5.8907,5.9684,636807,0
1983-08-25,5.9198,5.9684,5.8714,5.9684,333037,0
1983-08-26,5.9393,6.0363,5.9198,6.0363,285223,0
1983-08-29,6.046,6.046,5.9489,5.9781,349110,0
1983-08-30,5.9489,5.9781,5.9393,5.9489,397335,0
1983-08-31,5.9684,6.1528,5.9489,6.0849,597239,0
1983-09-01,6.1236,6.1236,5.9393,5.9393,789311,0
1983-09-02,5.9877,6.0363,5.9877,6.0169,522635,0
1983-09-06,6.1236,6.1528,5.9877,6.0849,736965,0
1983-09-07,6.0751,6.1528,6.046,6.1528,799203,0
1983-09-08,6.1431,6.211,6.0849,6.1236,818163,0
1983-09-09,6.1043,6.1139,6.0556,6.0556,485952,0
1983-09-12,6.1236,6.1431,5.8714,5.9877,600536,0
1983-09-13,5.9877,6.0556,5.9393,5.9781,414233,0
1983-09-14,5.9877,6.0556,5.9877,6.046,445147,0
1983-09-15,6.0363,6.0849,6.0363,6.0363,376727,0
1983-09-16,6.0363,6.1236,6.0169,6.1236,818574,0
1983-09-19,6.1139,6.1236,6.0169,6.0169,1439307,0
1983-09-20,5.9877,6.1722,5.9877,6.1236,1024663,0
1983-09-21,6.1431,6.211,6.1139,6.1818,413822,0
1983-09-22,6.1818,6.3857,6.1528,6.3857,570448,0
1983-09-23,6.4147,6.4245,6.3468,6.3759,792197,0
1983-09-26,6.4052,6.5119,6.3857,6.473,265027,0
1983-09-27,6.4536,6.4536,6.3178,6.3468,719242,0
1983-09-28,6.3178,6.3564,6.2885,6.3564,734491,0
1983-09-29,6.3468,6.4052,6.3178,6.3373,507797,0
1983-09-30,6.3373,6.3857,6.3178,6.3564,364361,0
1983-10-03,6.3468,6.5409,6.3275,6.5119,596826,0
1983-10-04,6.5701,6.6381,6.5119,6.5894,397748,0
1983-10-05,6.5701,6.5701,6.4924,6.5119,475235,0
1983-10-06,6.5409,6.7835,6.5119,6.7641,670194,0
1983-10-07,6.8321,6.8709,6.803,6.8612,978499,0
1983-10-10,6.803,6.8612,6.7835,6.8223,390740,0
1983-10-11,6.803,6.8223,6.735,6.735,380848,0
1983-10-12,6.706,6.7835,6.706,6.706,242770,0
1983-10-13,6.706,6.7544,6.6963,6.706,466991,0
1983-10-14,6.7253,6.7253,6.5992,6.6671,338394,0
1983-10-17,6.6865,6.8223,6.6671,6.8223,502026,0
1983-10-18,6.7933,6.8612,6.7641,6.8223,906368,0
1983-10-19,6.8223,6.8515,6.7641,6.7933,360651,0
1983-10-20,6.7933,6.8321,6.7933,6.8223,168991,0
1983-10-21,6.8223,6.9194,6.8223,6.9,530054,0
1983-10-24,6.8223,6.8709,6.7933,6.7933,309541,0
1983-10-25,6.803,6.9292,6.7641,6.8612,295527,0
1983-10-26,6.8903,6.9,6.8223,6.8612,613725,0
1983-10-27,6.8515,6.8709,6.803,6.8321,187538,0
1983-10-28,6.8612,6.8612,6.7835,6.7835,260493,0
1983-10-31,6.803,6.8321,6.5992,6.6865,342516,0
1983-11-01,6.6865,6.6865,6.5604,6.6574,274096,0
1983-11-02,6.6865,6.7253,6.6381,6.6671,200315,0
1983-11-03,6.5894,6.6088,6.5701,6.5894,458749,0
1983-11-04,6.473,6.5409,6.444,6.473,596002,0
1983-11-07,6.4245,6.444,6.4052,6.4245,379199,0
1983-11-08,6.3468,6.4342,6.3275,6.4052,335921,0
1983-11-09,6.4245,6.6574,6.4052,6.6574,812393,0
1983-11-10,6.6865,6.8515,6.6865,6.7933,865150,0
1983-11-11,6.7933,7.0651,6.7835,6.9971,556845,0
1983-11-14,7.0263,7.0941,7.0263,7.0651,1286392,0
1983-11-15,7.0552,7.0552,6.8903,6.9194,1145840,0
1983-11-16,6.8903,6.9292,6.6865,6.7253,783953,0
1983-11-17,6.6963,6.6963,6.5894,6.6574,1565433,0
1983-11-18,6.6574,6.6574,6.5894,6.6283,550663,0
1983-11-21,6.6574,6.6865,6.6381,6.6671,864739,0
1983-11-22,6.6671,6.735,6.6574,6.735,644226,0
1983-11-23,6.7253,6.735,6.5992,6.6963,415882,0
1983-11-25,6.6963,6.6963,6.5992,6.6671,216391,0
1983-11-28,6.6671,6.6865,6.6283,6.6671,335921,0
1983-11-29,6.6574,6.735,6.5992,6.735,264615,0
1983-11-30,6.706,6.8321,6.6574,6.735,539947,0
1983-12-01,6.706,6.7253,6.6865,6.6963,397748,0
1983-12-02,6.6865,6.6865,6.5409,6.6283,313664,0
1983-12-05,6.6088,6.6088,6.4924,6.6088,285636,0
1983-12-06,6.5894,6.5894,6.5313,6.5701,207735,0
1983-12-07,6.5409,6.5409,6.4245,6.5021,1057224,0
1983-12-08,6.5021,6.5021,6.2984,6.4052,619084,0
1983-12-09,6.3953,6.3953,6.308,6.3663,891118,0
1983-12-12,6.3373,6.3953,6.3275,6.3663,448856,0
1983-12-13,6.3759,6.3759,6.2984,6.2984,347050,0
1983-12-14,6.2498,6.2789,6.1334,6.1818,1161091,0
1983-12-15,6.1722,6.1818,6.1139,6.1722,700283,0
1983-12-16,6.1722,6.1722,6.0655,6.1722,540771,0
1983-12-19,6.1334,6.1624,6.0751,6.1624,515216,0
1983-12-20,6.1624,6.1722,6.1334,6.1722,306657,0
1983-12-21,6.1722,6.2789,6.1624,6.2789,837948,0
1983-12-22,6.2789,6.308,6.2013,6.2692,730783,0
1983-12-23,6.2305,6.2401,6.1818,6.2401,241534,0
1983-12-27,6.211,6.2984,6.211,6.2984,129423,0
1983-12-28,6.2401,6.2789,6.2401,6.2789,270797,0
1983-12-29,6.2789,6.2789,6.211,6.2401,129423,0
1983-12-30,6.2305,6.2498,6.1624,6.2498,1325961,0
1984-01-03,6.211,6.211,6.1431,6.211,566325,0
1984-01-04,6.1624,6.2305,6.1236,6.2305,1056399,0
1984-01-05,6.1624,6.2013,6.046,6.1334,2217902,0
1984-01-06,6.1334,6.2984,6.1334,6.2595,1682902,0
1984-01-09,6.2305,6.2885,6.2305,6.2885,786839,0
1984-01-10,6.2595,6.2885,6.2207,6.2595,978910,0
1984-01-11,6.2207,6.3275,6.1916,6.3275,972728,0
1984-01-12,6.3178,6.3663,6.2595,6.3275,1001167,0
1984-01-13,6.3468,6.3468,6.1334,6.2207,1360995,0
1984-01-16,6.1431,6.2207,6.0945,6.1334,650409,0
1984-01-17,6.1043,6.1236,6.0751,6.1043,388267,0
1984-01-18,6.1043,6.1624,6.0945,6.1334,605071,0
1984-01-19,6.1624,6.1624,6.0655,6.1043,668133,0
1984-01-20,6.0363,6.0655,5.9781,6.0265,591056,0
1984-01-23,5.8228,5.9101,5.8034,5.881,964485,0
1984-01-24,5.881,5.9393,5.8131,5.9393,689977,0
1984-01-25,5.9101,5.9975,5.9101,5.9393,816514,0
1984-01-26,5.9684,5.9781,5.881,5.9198,431958,0
1984-01-27,5.9198,5.9198,5.8519,5.9005,405166,0
1984-01-30,5.9393,5.9393,5.8034,5.8228,835062,0
1984-01-31,5.8034,5.8519,5.7452,5.8034,657827,0
1984-02-01,5.8228,5.8519,5.7743,5.8131,446796,0
1984-02-02,5.8131,6.0751,5.8131,6.0751,1689084,0
1984-02-03,6.046,6.1236,5.9489,5.9684,919558,0
1984-02-06,5.9393,5.9489,5.8228,5.8519,1069589,0
1984-02-07,5.8131,5.9005,5.784,5.9005,923266,0
1984-02-08,5.8519,5.8714,5.7452,5.7548,725012,0
1984-02-09,5.7548,5.7743,5.5802,5.7064,1346570,0
1984-02-10,5.6869,5.7452,5.6577,5.7257,488838,0
1984-02-13,5.7064,5.7064,5.5899,5.6287,299650,0
1984-02-14,5.6287,5.7161,5.6287,5.7161,513567,0
1984-02-15,5.7257,5.8131,5.7257,5.8131,699457,0
1984-02-16,5.7548,5.784,5.7257,5.784,630625,0
1984-02-17,5.784,5.784,5.6577,5.7257,1001992,0
1984-02-21,5.7257,5.7257,5.4928,5.551,525521,0
1984-02-22,5.5607,5.5802,5.4928,5.5607,466168,0
1984-02-23,5.6287,5.6287,5.522,5.6287,462457,0
1984-02-24,5.6577,5.7452,5.5996,5.7452,801264,0
1984-02-27,5.7452,5.7548,5.6869,5.7548,676375,0
1984-02-28,5.7257,5.7452,5.5996,5.6577,651646,0
1984-02-29,5.7161,5.7257,5.6577,5.7064,550250,0
1984-03-01,5.6577,5.6772,5.619,5.6772,642167,0
1984-03-02,5.6772,5.9101,5.6772,5.8519,1218382,0
1984-03-05,5.8519,5.8714,5.8228,5.8421,227520,0
1984-03-06,5.8131,5.8519,5.8034,5.8131,603421,0
1984-03-07,5.8034,5.8131,5.6577,5.8131,455450,0
1984-03-08,5.7743,5.8228,5.7161,5.784,944700,0
1984-03-09,5.7548,5.7743,5.7064,5.7452,713883,0
1984-03-12,5.7548,5.9393,5.7548,5.9101,1066292,0
1984-03-13,5.9101,6.0945,5.9101,6.046,894003,0
1984-03-14,5.9975,6.0072,5.9198,5.9781,674315,0
1984-03-15,5.9489,6.0072,5.9489,6.0072,425363,0
1984-03-16,6.1043,6.1043,5.9489,6.0265,610428,0
1984-03-19,5.9198,5.9393,5.8519,5.9101,980971,0
1984-03-20,5.9101,5.9198,5.8034,5.8519,729546,0
1984-03-21,5.8228,5.8228,5.7064,5.7452,788900,0
1984-03-22,5.7257,5.7257,5.5802,5.619,965309,0
1984-03-23,5.6481,5.6481,5.4831,5.5607,737377,0
1984-03-26,5.5317,5.5802,5.5026,5.5802,451743,0
1984-03-27,5.5802,5.619,5.5317,5.5899,312840,0
1984-03-28,5.6287,5.6481,5.5802,5.6481,480181,0
1984-03-29,5.6772,5.6869,5.6287,5.6577,276568,0
1984-03-30,5.6577,5.6869,5.5607,5.6869,502026,0
1984-04-02,5.6481,5.6772,5.619,5.6772,643403,0
1984-04-03,5.6577,5.6577,5.5996,5.6287,732843,0
1984-04-04,5.6577,5.6577,5.5705,5.6385,551488,0
1984-04-05,5.6287,5.6287,5.4443,5.454,776947,0
1984-04-06,5.4152,5.4734,5.4056,5.4734,887820,0
1984-04-09,5.5123,5.5123,5.4443,5.5026,488838,0
1984-04-10,5.4734,5.4831,5.4443,5.4831,642989,0
1984-04-11,5.454,5.454,5.4056,5.4152,819400,0
1984-04-12,5.4443,5.6385,5.3861,5.6385,477708,0
1984-04-13,5.5996,5.6287,5.5705,5.5996,481831,0
1984-04-16,5.5996,5.6577,5.5413,5.6577,546541,0
1984-04-17,5.6577,5.6967,5.6287,5.6869,790960,0
1984-04-18,5.6577,5.6577,5.6287,5.6577,299650,0
1984-04-19,5.6577,5.6869,5.6385,5.6577,517276,0
1984-04-23,5.6869,5.6869,5.6093,5.6577,381673,0
1984-04-24,5.6385,5.6675,5.6093,5.6385,449269,0
1984-04-25,5.6385,5.8421,5.6287,5.8131,835475,0
1984-04-26,5.8131,6.0363,5.8131,5.9198,1011884,0
1984-04-27,5.9198,5.9975,5.9005,5.9489,574156,0
1984-04-30,5.9781,6.0072,5.9489,6.0072,278216,0
1984-05-01,6.0363,6.1818,6.0265,6.0751,1434775,0
1984-05-02,6.0556,6.0751,5.9393,6.0751,789311,0
1984-05-03,6.0556,6.1236,6.0072,6.0363,689564,0
1984-05-04,6.0072,6.0072,5.9005,5.9198,1316068,0
1984-05-07,5.9489,5.9489,5.8519,5.9101,624030,0
1984-05-08,5.881,5.9975,5.8421,5.9684,807034,0
1984-05-09,5.9684,5.9975,5.8519,5.881,315311,0
1984-05-10,5.8714,5.881,5.8131,5.8228,638868,0
1984-05-11,5.8228,5.8228,5.5899,5.7452,600947,0
1984-05-14,5.6675,5.7452,5.6577,5.7452,265439,0
1984-05-15,5.7452,5.7936,5.6967,5.784,465343,0
1984-05-16,5.8131,5.8519,5.7548,5.8519,679673,0
1984-05-17,5.8714,5.9005,5.8131,5.8519,361475,0
1984-05-18,5.8519,5.8519,5.6385,5.6385,457924,0
1984-05-21,5.6869,5.6869,5.5026,5.6385,346226,0
1984-05-22,5.5705,5.6287,5.4831,5.6287,267089,0
1984-05-23,5.6287,5.7257,5.5899,5.7257,645874,0
1984-05-24,5.7257,5.7257,5.5123,5.6385,470290,0
1984-05-25,5.6093,5.6385,5.5607,5.5899,850725,0
1984-05-29,5.5705,5.5899,5.4831,5.5705,355293,0
1984-05-30,5.5317,5.6287,5.4443,5.5705,910490,0
1984-05-31,5.6093,5.6675,5.5899,5.6675,837123,0
1984-06-01,5.6967,5.7161,5.6577,5.7161,419180,0
1984-06-04,5.7257,5.784,5.6675,5.7548,633098,0
1984-06-05,5.7257,5.7257,5.6675,5.7257,561791,0
1984-06-06,5.6967,5.784,5.6967,5.784,586934,0
1984-06-07,5.8131,5.8131,5.7646,5.784,345814,0
1984-06-08,5.7646,5.8519,5.7646,5.8519,450917,0
1984-06-11,5.8519,5.8519,5.7936,5.8421,401869,0
1984-06-12,5.8421,5.8421,5.7548,5.784,331387,0
1984-06-13,5.8228,5.8228,5.7257,5.7452,399808,0
1984-06-14,5.7257,5.7646,5.6287,5.6385,1039088,0
1984-06-15,5.6287,5.6385,5.5705,5.5899,440613,0
1984-06-18,5.5996,5.9005,5.5996,5.881,272035,0
1984-06-19,5.8714,6.0363,5.8421,6.0072,742736,0
1984-06-20,5.9489,6.211,5.9101,6.211,925741,0
1984-06-21,6.1528,6.211,6.1236,6.1528,1257951,0
1984-06-22,6.1236,6.1818,6.0655,6.1528,479770,0
1984-06-25,6.1528,6.1624,6.0945,6.1624,267500,0
1984-06-26,6.1528,6.1528,5.6385,5.8131,1865496,0
1984-06-27,5.7548,5.7548,5.6093,5.7452,1078245,0
1984-06-28,5.6869,5.8131,5.6869,5.784,989214,0
1984-06-29,5.7646,5.784,5.6385,5.7257,1280621,0
1984-07-02,5.7161,5.7257,5.6675,5.6967,276568,0
1984-07-03,5.6967,5.7548,5.6967,5.7064,444322,0
1984-07-05,5.6772,5.6967,5.5802,5.5802,272446,0
1984-07-06,5.5899,5.6385,5.551,5.5899,286048,0
1984-07-09,5.5899,5.619,5.4928,5.619,992100,0
1984-07-10,5.5899,5.6967,5.5899,5.6481,419592,0
1984-07-11,5.619,5.6385,5.4831,5.4928,1546885,0
1984-07-12,5.4928,5.5413,5.4056,5.4056,841245,0
1984-07-13,5.4346,5.4638,5.3667,5.4638,1329670,0
1984-07-16,5.4831,5.4831,5.4346,5.4831,532528,0
1984-07-17,5.454,5.5123,5.4346,5.4928,491722,0
1984-07-18,5.4928,5.619,5.4831,5.6093,602184,0
1984-07-19,5.6675,5.7064,5.6481,5.6967,548602,0
1984-07-20,5.7064,5.7257,5.6772,5.7257,649996,0
1984-07-23,5.6967,5.7257,5.5705,5.7257,373427,0
1984-07-24,5.7257,5.8228,5.7257,5.7355,312840,0
1984-07-25,5.7064,5.8326,5.6967,5.8326,321907,0
1984-07-26,5.7936,5.8326,5.784,5.8326,319434,0
1984-07-27,5.8131,5.9198,5.784,5.8907,573745,0
1984-07-30,5.8907,5.9489,5.8615,5.881,835475,0
1984-07-31,5.881,5.8907,5.784,5.784,375078,0
1984-08-01,5.7646,5.8907,5.6481,5.8907,1249707,0
1984-08-02,5.9781,6.0363,5.8615,6.0363,2061689,0
1984-08-03,6.2207,6.2498,6.0363,6.1624,2123514,0
1984-08-06,6.1818,6.2789,6.1818,6.2401,1003642,0
1984-08-07,6.1624,6.211,6.1236,6.1236,709762,0
1984-08-08,6.1624,6.1818,6.0751,6.0945,1018891,0
1984-08-09,6.1334,6.1916,6.0655,6.1916,919145,0
1984-08-10,6.3373,6.3759,6.2789,6.2984,1635090,0
1984-08-13,6.2789,6.2789,6.2207,6.2692,279042,0
1984-08-14,5.9101,5.9393,5.8326,5.8615,2972179,0
1984-08-15,5.7548,5.8519,5.7355,5.8228,2606993,0
1984-08-16,5.881,5.881,5.8228,5.881,1652813,0
1984-08-17,5.881,5.9101,5.8228,5.8228,1091021,0
1984-08-20,5.8228,5.8519,5.7646,5.8131,462046,0
1984-08-21,5.8326,5.9781,5.8228,5.9101,839184,0
1984-08-22,5.9101,5.9198,5.8326,5.8907,755101,0
1984-08-23,5.8907,5.8907,5.784,5.7936,853609,0
1984-08-24,5.7646,5.8131,5.7355,5.784,585287,0
1984-08-27,5.784,5.784,5.7064,5.7257,562203,0
1984-08-28,5.7355,5.784,5.7257,5.7646,570036,0
1984-08-29,5.7646,5.8615,5.7548,5.8131,840008,0
1984-08-30,5.784,5.7936,5.7646,5.784,368894,0
1984-08-31,5.7548,5.7936,5.7355,5.7936,203613,0
1984-09-04,5.784,5.784,5.7064,5.7257,185065,0
1984-09-05,5.6967,5.7646,5.6772,5.7257,183418,0
1984-09-06,5.7064,5.7548,5.6675,5.6967,603009,0
1984-09-07,5.7064,5.7355,5.6385,5.6772,570448,0
1984-09-10,5.6675,5.8131,5.6481,5.7646,208147,0
1984-09-11,5.8228,5.8326,5.6481,5.7064,1691146,0
1984-09-12,5.6772,5.7257,5.6481,5.7257,621145,0
1984-09-13,5.7064,5.8519,5.6967,5.8131,1024663,0
1984-09-14,5.8228,5.8907,5.7936,5.8907,1114926,0
1984-09-17,5.881,5.9489,5.8131,5.8907,563441,0
1984-09-18,5.9198,5.9198,5.8615,5.9198,439789,0
1984-09-19,5.8907,5.9393,5.8615,5.8615,595589,0
1984-09-20,5.8615,5.9781,5.8615,5.9781,368894,0
1984-09-21,5.9781,6.0751,5.9684,5.9975,610428,0
1984-09-24,5.9781,6.0363,5.9489,5.9489,575394,0
1984-09-25,5.9781,5.9975,5.9684,5.9684,361064,0
1984-09-26,5.9975,6.0655,5.9781,6.0072,476472,0
1984-09-27,6.0265,6.0556,6.0072,6.0265,274096,0
1984-09-28,6.0265,6.0363,5.9781,5.9781,288110,0
1984-10-01,5.9489,6.0363,5.9101,5.9393,635159,0
1984-10-02,5.9393,6.0072,5.9101,5.9101,629389,0
1984-10-03,5.9005,5.9587,5.9005,5.9198,276980,0
1984-10-04,5.9296,5.9781,5.9296,5.9587,405166,0
1984-10-05,5.9587,6.0072,5.9587,5.9781,190424,0
1984-10-08,5.9587,5.9781,5.9489,5.9781,95624,0
1984-10-09,5.9587,5.9877,5.9198,5.9198,274507,0
1984-10-10,5.9198,5.9489,5.8714,5.9198,374253,0
1984-10-11,5.9296,5.9296,5.8907,5.9198,399395,0
1984-10-12,5.8907,5.9781,5.8907,5.9005,239062,0
1984-10-15,5.9198,6.046,5.9005,6.0072,511918,0
1984-10-16,5.9877,6.0655,5.9781,5.9781,373427,0
1984-10-17,5.9489,5.9781,5.9489,5.9587,285636,0
1984-10-18,5.9489,6.2401,5.9489,6.2401,677612,0
1984-10-19,6.3373,6.3564,6.2401,6.2984,2136705,0
1984-10-22,6.2984,6.3564,6.2692,6.2789,598476,0
1984-10-23,6.2789,6.2984,6.211,6.211,469464,0
1984-10-24,6.211,6.2984,6.1916,6.2789,877516,0
1984-10-25,6.308,6.3857,6.2401,6.2401,749331,0
1984-10-26,6.2401,6.2401,6.1624,6.1624,574982,0
1984-10-29,6.1624,6.211,6.1236,6.1528,316548,0
1984-10-30,6.1528,6.1818,6.1236,6.1818,802089,0
1984-10-31,6.1528,6.1916,6.1334,6.1334,265027,0
1984-11-01,6.1528,6.1818,6.046,6.0751,681735,0
1984-11-02,6.1043,6.1624,6.1043,6.1334,303771,0
1984-11-05,6.1334,6.211,6.1334,6.211,886172,0
1984-11-06,6.1818,6.2789,6.1624,6.2401,1304527,0
1984-11-07,6.211,6.2789,6.1916,6.211,675551,0
1984-11-08,6.1818,6.1916,6.1528,6.1528,368894,0
1984-11-09,6.1528,6.1818,6.1334,6.1334,138490,0
1984-11-12,6.1236,6.1334,6.1043,6.1236,479770,0
1984-11-13,6.1334,6.1624,6.0655,6.0751,718417,0
1984-11-14,6.0751,6.0945,6.0169,6.0655,343340,0
1984-11-15,6.0655,6.0655,6.0072,6.0169,382496,0
1984-11-16,6.0363,6.0363,5.9489,5.9781,874218,0
1984-11-19,5.9587,6.0169,5.9489,5.9877,304184,0
1984-11-20,6.046,6.1043,6.0072,6.0655,666072,0
1984-11-21,6.0363,6.0655,5.9781,6.0072,1084838,0
1984-11-23,6.046,6.0655,5.9781,6.0363,779006,0
1984-11-26,6.0169,6.0169,5.9489,5.9781,406816,0
1984-11-27,5.9296,5.9489,5.8714,5.9198,1851481,0
1984-11-28,5.8615,5.8714,5.7743,5.8034,1102563,0
1984-11-29,5.7936,5.8131,5.7743,5.8034,530467,0
1984-11-30,5.7743,5.8131,5.7161,5.7161,720478,0
1984-12-03,5.7064,5.7064,5.6481,5.6772,579103,0
1984-12-04,5.6869,5.7452,5.6869,5.7161,481006,0
1984-12-05,5.7355,5.7355,5.6577,5.6577,444322,0
1984-12-06,5.6577,5.7355,5.6481,5.7064,446384,0
1984-12-07,5.7161,5.7161,5.6772,5.6772,316548,0
1984-12-10,5.6772,5.6772,5.5899,5.619,488012,0
1984-12-11,5.619,5.6772,5.5413,5.6287,652057,0
1984-12-12,5.6287,5.6869,5.619,5.6287,410112,0
1984-12-13,5.6577,5.6772,5.6287,5.6772,535414,0
1984-12-14,5.6481,5.7161,5.6481,5.7161,1114926,0
1984-12-17,5.7161,5.8615,5.7161,5.8034,990452,0
1984-12-18,5.7936,5.8034,5.5413,5.6287,2521262,0
1984-12-19,5.6481,5.6481,5.4831,5.5026,1607887,0
1984-12-20,5.4831,5.5026,5.3085,5.3279,1182938,0
1984-12-21,5.3085,5.4248,5.3085,5.3958,572095,0
1984-12-24,5.4152,5.454,5.3667,5.4248,471113,0
1984-12-26,5.3958,5.4831,5.3958,5.454,302123,0
1984-12-27,5.4248,5.4248,5.3569,5.3667,1013945,0
1984-12-28,5.3667,5.4248,5.3667,5.3667,1235282,0
1984-12-31,5.3569,5.3861,5.3569,5.3569,559731,0
1985-01-02,5.3569,5.3569,5.3279,5.3376,410937,0
1985-01-03,5.3279,5.3569,5.3085,5.3085,821048,0
1985-01-04,5.3085,5.3085,5.2599,5.289,368894,0
1985-01-07,5.3085,5.3085,5.2212,5.2212,658240,0
1985-01-08,5.2794,5.3569,5.2599,5.3569,930273,0
1985-01-09,5.3958,5.5026,5.3958,5.4248,803738,0
1985-01-10,5.4443,5.5413,5.4248,5.5123,1026722,0
1985-01-11,5.5413,5.5899,5.5123,5.5413,260082,0
1985-01-14,5.5123,5.7355,5.5123,5.7355,554785,0
1985-01-15,5.7646,5.7936,5.619,5.6481,463282,0
1985-01-16,5.619,5.6577,5.5996,5.6287,585697,0
1985-01-17,5.6481,5.6577,5.6287,5.6577,777359,0
1985-01-18,5.6577,5.6772,5.619,5.6772,320670,0
1985-01-21,5.6481,5.7161,5.6481,5.6869,1016830,0
1985-01-22,5.6772,5.7646,5.6577,5.6772,1460741,0
1985-01-23,5.6577,5.7646,5.6481,5.7355,696160,0
1985-01-24,5.7452,5.7936,5.7355,5.7355,919145,0
1985-01-25,5.7452,6.0072,5.7452,5.9684,1182938,0
1985-01-28,5.9198,5.9781,5.9198,5.9489,420416,0
1985-01-29,5.9393,5.9975,5.8326,5.9684,632273,0
1985-01-30,5.9393,5.9489,5.7743,5.8326,511094,0
1985-01-31,5.7452,5.7646,5.6481,5.7161,807034,0
1985-02-01,5.7064,5.7161,5.6481,5.6577,673491,0
1985-02-04,5.6481,5.6772,5.5705,5.6772,569210,0
1985-02-05,5.6577,5.7161,5.6481,5.6869,467817,0
1985-02-06,5.6577,5.7743,5.6287,5.7646,712236,0
1985-02-07,5.7452,5.7452,5.6287,5.6772,968606,0
1985-02-08,5.5996,5.6772,5.4443,5.619,1648691,0
1985-02-11,5.6481,5.6772,5.5607,5.5899,818574,0
1985-02-12,5.619,5.6869,5.5705,5.6869,1640448,0
1985-02-13,5.6772,5.7646,5.6577,5.7646,1517209,0
1985-02-14,5.7936,5.8615,5.7743,5.8034,2880264,0
1985-02-15,5.8326,5.8326,5.7064,5.7161,506560,0
1985-02-19,5.7355,5.7936,5.7161,5.7743,559731,0
1985-02-20,5.7743,5.7743,5.7355,5.7452,382909,0
1985-02-21,5.7452,5.7646,5.6772,5.7161,564677,0
1985-02-22,5.7355,5.7355,5.6287,5.6287,422477,0
1985-02-25,5.6287,5.6481,5.5705,5.5996,603421,0
1985-02-26,5.6287,5.7161,5.6287,5.6772,513567,0
1985-02-27,5.6869,5.7064,5.6577,5.6869,952119,0
1985-02-28,5.6577,5.6869,5.5607,5.5607,1045683,0
1985-03-01,5.5705,5.6869,5.5607,5.6577,1211376,0
1985-03-04,5.6577,5.6577,5.5705,5.619,1060932,0
1985-03-05,5.619,5.7161,5.619,5.6772,971492,0
1985-03-06,5.6481,5.6481,5.5413,5.5607,683794,0
1985-03-07,5.5705,5.5996,5.5317,5.5607,478120,0
1985-03-08,5.5607,5.5607,5.5026,5.5123,604246,0
1985-03-11,5.5317,5.6287,5.5026,5.5026,704814,0
1985-03-12,5.5026,5.5607,5.454,5.5317,741087,0
1985-03-13,5.5607,5.5705,5.5123,5.5413,939341,0
1985-03-14,5.5413,5.5996,5.5413,5.5899,455039,0
1985-03-15,5.5899,5.619,5.5705,5.5705,416295,0
1985-03-18,5.5705,5.5996,5.5607,5.5705,271209,0
1985-03-19,5.5899,5.6481,5.5413,5.6481,942640,0
1985-03-20,5.6481,5.6577,5.5996,5.619,470290,0
1985-03-21,5.5996,5.6287,5.5899,5.619,417531,0
1985-03-22,5.619,5.6481,5.5996,5.5996,715532,0
1985-03-25,5.5996,5.5996,5.5705,5.5996,432370,0
1985-03-26,5.5899,5.619,5.5413,5.5996,1163976,0
1985-03-27,5.5996,5.619,5.5607,5.5899,302948,0
1985-03-28,5.5705,5.5996,5.5123,5.5317,1371299,0
1985-03-29,5.5607,5.5607,5.5026,5.5413,876280,0
1985-04-01,5.5413,5.5996,5.5317,5.5899,786839,0
1985-04-02,5.5899,5.619,5.5607,5.5899,630625,0
1985-04-03,5.6093,5.6287,5.5996,5.6287,262142,0
1985-04-04,5.6287,5.6577,5.5996,5.6385,332624,0
1985-04-08,5.6577,5.6577,5.5996,5.6093,339219,0
1985-04-09,5.6093,5.6385,5.5996,5.6287,489249,0
1985-04-10,5.6287,5.6385,5.5996,5.6385,386206,0
1985-04-11,5.6093,5.6287,5.5996,5.6093,367658,0
1985-04-12,5.5996,5.6093,5.551,5.5705,883286,0
1985-04-15,5.551,5.5705,5.5413,5.5705,855259,0
1985-04-16,5.5413,5.551,5.4831,5.4831,492959,0
1985-04-17,5.4443,5.4831,5.3764,5.4346,1311947,0
1985-04-18,5.4152,5.4346,5.3861,5.4152,1374184,0
1985-04-19,5.4152,5.4346,5.3861,5.4346,335096,0
1985-04-22,5.4346,5.5123,5.4056,5.5123,324791,0
1985-04-23,5.5123,5.551,5.4638,5.551,940579,0
1985-04-24,5.5123,5.551,5.4928,5.5413,1407983,0
1985-04-25,5.551,5.5705,5.5413,5.551,489249,0
1985-04-26,5.551,5.5705,5.522,5.5413,926152,0
1985-04-29,5.5413,5.551,5.4928,5.5123,459573,0
1985-04-30,5.5123,5.5123,5.4831,5.4928,463282,0
1985-05-01,5.4638,5.5413,5.4443,5.4638,567149,0
1985-05-02,5.4638,5.4928,5.4346,5.4928,497080,0
1985-05-03,5.4831,5.4928,5.4443,5.4928,300474,0
1985-05-06,5.4928,5.5123,5.4831,5.4928,602184,0
1985-05-07,5.5123,5.5802,5.5123,5.5802,471113,0
1985-05-08,5.5802,5.6385,5.551,5.6385,396510,0
1985-05-09,5.6577,5.6967,5.6093,5.6967,234527,0
1985-05-10,5.7257,5.8034,5.6869,5.7936,919145,0
1985-05-13,5.7743,5.7743,5.7161,5.7257,338394,0
1985-05-14,5.7257,5.7452,5.6869,5.7161,698222,0
1985-05-15,5.7161,5.7452,5.6967,5.7161,629800,0
1985-05-16,5.7257,5.7257,5.6869,5.7161,545305,0
1985-05-17,5.7161,5.8907,5.7161,5.8615,1332555,0
1985-05-20,5.8907,5.9198,5.881,5.881,645874,0
1985-05-21,5.8519,5.8907,5.7646,5.881,753040,0
1985-05-22,5.881,5.881,5.8034,5.8519,581576,0
1985-05-23,5.8615,5.9489,5.8519,5.8907,1465686,0
1985-05-24,5.881,5.9684,5.881,5.9684,439376,0
1985-05-28,6.0072,6.0072,5.9781,5.9975,494608,0
1985-05-29,5.9781,6.0265,5.9198,6.0265,909666,0
1985-05-30,6.0265,6.0751,6.0072,6.0751,2177922,0
1985-05-31,6.0072,6.1139,6.0072,6.0849,1612420,0
1985-06-03,6.1139,6.1431,6.0751,6.1043,1312357,0
1985-06-04,6.1043,6.1043,6.0751,6.0849,453390,0
1985-06-05,6.1043,6.1043,5.9975,6.0265,971079,0
1985-06-06,6.0072,6.0751,5.9489,6.0751,814453,0
1985-06-07,6.0751,6.0751,5.9975,6.0265,353643,0
1985-06-10,6.0556,6.0556,5.9489,5.9684,395274,0
1985-06-11,5.9489,5.9684,5.8907,5.8907,803324,0
1985-06-12,5.9101,5.9101,5.881,5.8907,392802,0
1985-06-13,5.8907,5.9101,5.8615,5.8615,473174,0
1985-06-14,5.8615,5.881,5.8034,5.8615,1253418,0
1985-06-17,5.8907,5.8907,5.7743,5.7936,352821,0
1985-06-18,5.7936,5.8519,5.7936,5.8034,694922,0
1985-06-19,5.8326,5.9101,5.8034,5.8326,354880,0
1985-06-20,5.8326,5.8907,5.8326,5.8615,777770,0
1985-06-21,5.8907,5.9781,5.8615,5.9781,365597,0
1985-06-24,5.9489,6.0265,5.9198,6.0072,391976,0
1985-06-25,5.9975,6.0556,5.9781,5.9975,465343,0
1985-06-26,6.0265,6.046,5.9975,6.0072,333037,0
1985-06-27,6.0072,6.1043,6.0072,6.0849,477708,0
1985-06-28,6.1043,6.1139,6.0751,6.1043,1564196,0
1985-07-01,6.0849,6.1043,6.046,6.0849,268736,0
1985-07-02,6.1043,6.1139,6.046,6.0556,1175930,0
1985-07-03,5.9489,6.0945,5.9296,5.9489,1821391,0
1985-07-05,5.9781,5.9877,5.9296,5.9587,131895,0
1985-07-08,5.9587,5.9587,5.8714,5.9005,402695,0
1985-07-09,5.8907,5.9005,5.8421,5.8907,620731,0
1985-07-10,5.8907,5.9198,5.8714,5.8907,315724,0
1985-07-11,5.9005,5.9005,5.8421,5.8615,328090,0
1985-07-12,5.8421,5.8907,5.8421,5.8714,346637,0
1985-07-15,5.8615,5.8714,5.8421,5.8615,429071,0
1985-07-16,5.8228,6.0265,5.8228,6.0265,595589,0
1985-07-17,6.0072,6.1139,6.0072,6.0849,706876,0
1985-07-18,6.0556,6.0556,5.9489,6.0072,550663,0
1985-07-19,6.0265,6.0556,5.9877,6.0072,387855,0
1985-07-22,5.9781,6.0072,5.9587,5.9877,218452,0
1985-07-23,5.9587,6.0849,5.9587,5.9877,756749,0
1985-07-24,5.9587,5.9877,5.9198,5.9587,636807,0
1985-07-25,5.9296,6.0072,5.9296,5.9781,1063818,0
1985-07-26,5.9489,5.9877,5.9489,5.9587,424950,0
1985-07-29,5.9781,5.9781,5.9198,5.9489,1094321,0
1985-07-30,5.9198,5.9296,5.8714,5.8907,541595,0
1985-07-31,5.8907,5.9296,5.8714,5.9005,723776,0
1985-08-01,5.9005,5.9877,5.9005,5.9296,694922,0
1985-08-02,5.9587,5.9781,5.8714,5.8907,182592,0
1985-08-05,5.8714,5.9005,5.8714,5.8907,229582,0
1985-08-06,5.8907,5.9296,5.8907,5.9198,603834,0
1985-08-07,5.9005,5.9296,5.8421,5.9005,1619427,0
1985-08-08,5.8714,5.9005,5.8615,5.8907,628564,0
1985-08-09,5.8714,5.8907,5.8421,5.8615,344164,0
1985-08-12,5.8421,5.8615,5.8421,5.8421,277393,0
1985-08-13,5.8228,5.8615,5.8228,5.8421,232466,0
1985-08-14,5.8421,5.8615,5.8131,5.8228,1150375,0
1985-08-15,5.8228,5.8228,5.7936,5.8131,875043,0
1985-08-16,5.7936,5.8228,5.7936,5.8131,396099,0
1985-08-19,5.8131,5.8228,5.784,5.784,548190,0
1985-08-20,5.784,5.7936,5.7646,5.784,497492,0
1985-08-21,5.7548,5.8228,5.7355,5.8228,607955,0
1985-08-22,5.8421,5.8421,5.8131,5.8131,578691,0
1985-08-23,5.8131,5.8228,5.8131,5.8131,150855,0
1985-08-26,5.8131,5.8131,5.7355,5.784,322731,0
1985-08-27,5.784,5.8421,5.784,5.8228,423714,0
1985-08-28,5.8131,5.8421,5.8131,5.8228,370131,0
1985-08-29,5.8228,5.8421,5.8131,5.8131,307482,0
1985-08-30,5.8421,5.8615,5.8131,5.8228,343753,0
1985-09-03,5.7936,5.8228,5.784,5.8228,443497,0
1985-09-04,5.8131,5.8228,5.784,5.8228,241120,0
1985-09-05,5.8228,5.8907,5.7936,5.8714,1042385,0
1985-09-06,5.9198,5.9296,5.8907,5.9296,269973,0
1985-09-09,5.9005,6.0556,5.8907,6.0265,812393,0
1985-09-10,5.9877,6.0265,5.9587,5.9587,700694,0
1985-09-11,5.9587,5.9587,5.9198,5.9198,312015,0
1985-09-12,5.9005,5.9296,5.8907,5.8907,281927,0
1985-09-13,5.8907,5.8907,5.7936,5.8228,338806,0
1985-09-16,5.8131,5.8228,5.7936,5.8228,530054,0
1985-09-17,5.7936,5.8131,5.7355,5.7548,947172,0
1985-09-18,5.7257,5.7646,5.7257,5.7548,518926,0
1985-09-19,5.7548,5.8421,5.7548,5.8228,432370,0
1985-09-20,5.8131,5.8714,5.7548,5.7936,322731,0
1985-09-23,5.8131,5.8714,5.8131,5.8714,428660,0
1985-09-24,5.8714,5.8714,5.8228,5.8615,345400,0
1985-09-25,5.8615,5.8615,5.8131,5.8131,530054,0
1985-09-26,5.784,5.8131,5.7646,5.8131,579103,0
1985-09-30,5.784,5.8421,5.784,5.8228,449681,0
1985-10-01,5.8131,5.9296,5.7936,5.8421,1155732,0
1985-10-02,5.8421,5.8615,5.8228,5.8228,382085,0
1985-10-03,5.8228,5.9005,5.8131,5.9005,600124,0
1985-10-04,5.8034,5.8714,5.7936,5.8034,292230,0
1985-10-07,5.8228,5.8519,5.8034,5.8228,384969,0
1985-10-08,5.8034,5.8714,5.7936,5.7936,262555,0
1985-10-09,5.7646,5.8034,5.7646,5.7743,346226,0
1985-10-10,5.7646,5.7743,5.6675,5.6675,1149138,0
1985-10-11,5.6385,5.6869,5.6385,5.6675,470290,0
1985-10-14,5.6869,5.7161,5.6577,5.7161,402695,0
1985-10-15,5.6869,5.7743,5.6869,5.7646,570448,0
1985-10-16,5.7452,5.7936,5.7452,5.7936,121178,0
1985-10-17,5.7743,5.9296,5.7646,5.8519,1385726,0
1985-10-18,5.8519,5.9296,5.8519,5.8519,405166,0
1985-10-21,5.8326,6.0655,5.8228,5.9587,1051864,0
1985-10-22,5.9877,5.9877,5.9101,5.9393,239062,0
1985-10-23,5.9877,5.9877,5.8228,5.881,692862,0
1985-10-24,5.9005,5.9005,5.8034,5.8034,518926,0
1985-10-25,5.8228,5.8326,5.7936,5.8034,600947,0
1985-10-28,5.7936,5.8326,5.7646,5.8228,180120,0
1985-10-29,5.8228,5.9587,5.8034,5.9101,406402,0
1985-10-30,5.9393,5.9877,5.9101,5.9296,407640,0
1985-10-31,5.9101,5.9296,5.8714,5.9296,179708,0
1985-11-01,5.9005,5.9393,5.881,5.9296,382909,0
1985-11-04,5.9296,5.9296,5.8519,5.9005,404754,0
1985-11-05,5.8714,5.9005,5.7936,5.8519,1083191,0
1985-11-06,5.8519,5.881,5.8326,5.881,646699,0
1985-11-07,5.9005,6.0072,5.8714,5.9781,1372536,0
1985-11-08,5.9393,6.0072,5.9101,5.9877,252250,0
1985-11-11,5.9781,6.1528,5.9781,6.1528,1370888,0
1985-11-12,6.1722,6.2305,6.1431,6.2207,1692794,0
1985-11-13,6.2013,6.2207,6.1139,6.1139,513155,0
1985-11-14,6.0751,6.1722,6.0655,6.1722,619496,0
1985-11-15,6.1431,6.1818,6.1236,6.1722,529229,0
1985-11-18,6.1818,6.2885,6.1722,6.2885,689977,0
1985-11-19,6.308,6.3663,6.2885,6.3178,902245,0
1985-11-20,6.2885,6.3857,6.2885,6.3373,974377,0
1985-11-21,6.3663,6.5215,6.3663,6.4924,1049804,0
1985-11-22,6.5215,6.5797,6.5021,6.5507,727485,0
1985-11-25,6.5604,6.5797,6.4924,6.4924,1000755,0
1985-11-26,6.4245,6.5021,6.4245,6.4245,462870,0
1985-11-27,6.3857,6.4924,6.3857,6.444,851137,0
1985-11-29,6.4633,6.5021,6.4633,6.4924,212681,0
1985-12-02,6.5215,6.5604,6.5021,6.5313,1008175,0
1985-12-03,6.5507,6.5604,6.5215,6.5604,667721,0
1985-12-04,6.5604,6.6671,6.5313,6.6671,880402,0
1985-12-05,6.6381,6.6671,6.5604,6.5992,956653,0
1985-12-06,6.6283,6.6574,6.6088,6.6574,892354,0
1985-12-09,6.6671,6.7448,6.6574,6.735,1318129,0
1985-12-10,6.7739,6.8418,6.6381,6.7933,1817683,0
1985-12-11,6.7933,6.8515,6.7739,6.7933,1073711,0
1985-12-12,6.7933,6.8223,6.7641,6.7933,929038,0
1985-12-13,6.7933,7.0068,6.7641,6.9776,976850,0
1985-12-16,6.9484,6.9584,6.8515,6.8515,1089785,0
1985-12-17,6.9097,6.9097,6.7933,6.8223,946348,0
1985-12-18,6.735,6.803,6.6865,6.735,1073711,0
1985-12-19,6.735,6.7739,6.7155,6.7448,1158207,0
1985-12-20,6.735,6.7641,6.6381,6.7155,804974,0
1985-12-23,6.706,6.7641,6.6671,6.6671,837535,0
1985-12-24,6.6381,6.706,6.6381,6.6671,253075,0
1985-12-26,6.6671,6.706,6.6088,6.6088,288110,0
1985-12-27,6.6381,6.7155,6.6381,6.6865,339630,0
1985-12-30,6.7155,6.7448,6.6865,6.735,761695,0
1985-12-31,6.7448,6.7448,6.706,6.735,577042,0
1986-01-02,6.735,6.735,6.6574,6.706,605071,0
1986-01-03,6.6088,6.735,6.6088,6.7155,453390,0
1986-01-06,6.6963,6.7155,6.6671,6.6963,452565,0
1986-01-07,6.6963,6.8515,6.6768,6.8515,957478,0
1986-01-08,6.8223,6.8515,6.4536,6.5021,744384,0
1986-01-09,6.5021,6.803,6.4536,6.6768,1511025,0
1986-01-10,6.6476,6.8321,6.6476,6.7448,2238511,0
1986-01-13,6.7739,6.7933,6.7155,6.7544,691215,0
1986-01-14,6.7544,6.8321,6.7544,6.8223,552312,0
1986-01-15,6.8515,6.9584,6.8321,6.9292,958302,0
1986-01-16,6.9097,6.9584,6.9097,6.9389,542007,0
1986-01-17,6.9584,7.0164,6.8515,6.9,1899706,0
1986-01-20,6.8612,6.8612,6.803,6.8515,460397,0
1986-01-21,6.8806,6.9292,6.7155,6.7739,1208903,0
1986-01-22,6.7448,6.7544,6.6476,6.6476,1198187,0
1986-01-23,6.6476,6.6671,6.5119,6.6476,1048568,0
1986-01-24,6.6768,6.8321,6.6768,6.803,608367,0
1986-01-27,6.8515,7.0359,6.8321,6.9679,647936,0
1986-01-28,6.9584,7.1718,6.9389,7.1718,689564,0
1986-01-29,7.3271,7.3271,7.0164,7.0651,1227451,0
1986-01-30,7.0359,7.2008,7.0359,7.1232,786839,0
1986-01-31,7.0941,7.3076,7.0843,7.2979,624030,0
1986-02-03,7.2979,7.3076,7.2008,7.2979,982621,0
1986-02-04,7.3271,7.3561,7.1135,7.1718,706876,0
1986-02-05,7.1718,7.2592,7.1135,7.2494,450505,0
1986-02-06,7.2494,7.3271,7.2494,7.2785,907604,0
1986-02-07,7.2494,7.2785,7.1135,7.2785,756749,0
1986-02-10,7.2592,7.2979,7.1912,7.2008,1013121,0
1986-02-11,7.2008,7.3271,7.2008,7.2979,668545,0
1986-02-12,7.3271,7.3367,7.23,7.2592,417119,0
1986-02-13,7.23,7.2785,7.2008,7.2494,630212,0
1986-02-14,7.23,7.3076,7.23,7.2979,532940,0
1986-02-18,7.2979,7.5405,7.2592,7.5211,1259188,0
1986-02-19,7.5405,7.5502,7.3076,7.3076,1047331,0
1986-02-20,7.2979,7.4143,7.2494,7.4143,1233633,0
1986-02-21,7.4143,7.5114,7.4143,7.4143,1265371,0
1986-02-24,7.3561,7.5114,7.3271,7.4823,738202,0
1986-02-25,7.4823,7.6473,7.463,7.5987,1037851,0
1986-02-26,7.5696,7.6667,7.5696,7.6181,625266,0
1986-02-27,7.628,7.8122,7.628,7.8122,809920,0
1986-02-28,7.8317,7.9383,7.7831,7.9093,1747613,0
1986-03-03,7.9189,7.987,7.8609,7.8899,1705572,0
1986-03-04,7.8899,8.0646,7.8609,8.0161,1274026,0
1986-03-05,8.0161,8.1518,7.851,7.9676,1228686,0
1986-03-06,7.9383,8.0257,7.8802,7.9676,1060108,0
1986-03-07,7.9578,8.0257,7.9093,7.9676,805798,0
1986-03-10,7.987,8.0646,7.9676,8.0257,726660,0
1986-03-11,8.0451,8.278,8.0257,8.278,789723,0
1986-03-12,8.2586,8.278,8.0937,8.1228,1575325,0
1986-03-13,8.0937,8.1228,8.0257,8.0743,601360,0
1986-03-14,8.0743,8.1811,8.0743,8.1518,687916,0
1986-03-17,8.1811,8.1811,8.0451,8.0937,481831,0
1986-03-18,8.0937,8.2101,8.0743,8.1034,522635,0
1986-03-19,8.0937,8.1228,8.0451,8.0451,1094321,0
1986-03-20,8.0646,8.1034,8.0257,8.0937,534176,0
1986-03-21,8.0937,8.1713,8.0743,8.0937,1149962,0
1986-03-24,8.1228,8.1811,8.1034,8.1713,755512,0
1986-03-25,8.1713,8.1811,8.1034,8.1811,381260,0
1986-03-26,8.1811,8.2296,8.1422,8.2296,828055,0
1986-03-27,8.2296,8.3848,8.2296,8.3848,659477,0
1986-03-31,8.3654,8.4915,8.3364,8.4334,799615,0
1986-04-01,8.4625,8.4721,8.3848,8.4334,789311,0
1986-04-02,8.4139,8.4139,8.3558,8.3848,1372947,0
1986-04-03,8.443,8.4625,8.3364,8.3364,763756,0
1986-04-04,8.2586,8.4139,8.2296,8.2586,1439307,0
1986-04-07,8.2101,8.2391,8.1034,8.2296,2165969,0
1986-04-08,8.2391,8.443,8.2391,8.4139,1002816,0
1986-04-09,8.4139,8.443,8.3558,8.3848,1065467,0
1986-04-10,8.3654,8.4139,8.3558,8.4139,327678,0
1986-04-11,8.4334,8.4915,8.4139,8.4625,474824,0
1986-04-14,8.5208,8.5208,8.4721,8.4721,274096,0
1986-04-15,8.4721,8.6566,8.4625,8.6274,770763,0
1986-04-16,8.5983,8.7245,8.5693,8.7245,749331,0
1986-04-17,8.6954,8.7537,8.5693,8.7245,1156145,0
1986-04-18,8.6954,8.938,8.6566,8.8603,710174,0
1986-04-21,8.8603,8.8896,8.8022,8.8896,490898,0
1986-04-22,8.9089,8.938,8.6177,8.7342,934396,0
1986-04-23,8.7245,8.8118,8.7245,8.7827,1216734,0
1986-04-24,8.8022,8.8118,8.6954,8.6954,644639,0
1986-04-25,8.6954,8.8118,8.6274,8.7051,591056,0
1986-04-28,8.7051,8.7342,8.6468,8.7051,344989,0
1986-04-29,8.7245,8.8118,8.7051,8.7827,736141,0
1986-04-30,8.773,8.7827,8.6954,8.7245,549427,0
1986-05-01,8.7245,8.7245,8.4721,8.5693,593941,0
1986-05-02,8.5693,8.5693,8.2586,8.3848,349935,0
1986-05-05,8.3558,8.3848,8.3071,8.3558,276568,0
1986-05-06,8.443,8.6274,8.4139,8.6274,1253418,0
1986-05-07,8.7827,8.938,8.7537,8.8312,2117333,0
1986-05-08,8.9671,9.2,8.938,9.2,1820155,0
1986-05-09,9.2,9.3553,9.1709,9.3455,743148,0
1986-05-12,9.3068,9.3455,9.229,9.2484,695748,0
1986-05-13,9.3455,9.559,9.2484,9.3845,1361406,0
1986-05-14,9.4039,9.4813,9.3068,9.462,644226,0
1986-05-15,9.462,9.724,9.2777,9.4039,1253418,0
1986-05-16,9.3068,9.3455,9.035,9.3068,1027135,0
1986-05-19,9.3455,9.3747,9.2195,9.2777,784776,0
1986-05-20,9.2777,9.3455,9.2195,9.3455,787250,0
1986-05-21,9.3747,9.802,9.3747,9.773,1191180,0
1986-05-22,9.773,9.821,9.646,9.773,1222093,0
1986-05-23,9.744,9.792,9.685,9.714,1048568,0
1986-05-27,9.724,9.976,9.714,9.947,769115,0
1986-05-28,9.957,10.365,9.928,10.268,1660232,0
1986-05-29,10.268,10.297,10.132,10.141,972315,0
1986-05-30,10.141,10.141,9.899,10.103,737377,0
1986-06-02,10.103,10.103,9.821,9.899,642578,0
1986-06-03,9.899,9.899,9.773,9.85,636807,0
1986-06-04,9.87,10.025,9.588,9.685,819400,0
1986-06-05,9.714,9.792,9.646,9.773,1070825,0
1986-06-06,9.87,10.025,9.841,9.899,941814,0
1986-06-09,9.841,9.918,9.724,9.792,753040,0
1986-06-10,9.87,9.87,9.666,9.773,593941,0
1986-06-11,9.87,9.879,9.685,9.685,654531,0
1986-06-12,9.588,9.685,9.54,9.617,1235693,0
1986-06-13,9.646,9.957,9.646,9.947,1070412,0
1986-06-16,10.054,10.209,10.025,10.18,1105035,0
1986-06-17,10.209,10.268,10.083,10.103,538710,0
1986-06-18,10.112,10.141,9.957,10.025,739437,0
1986-06-19,9.986,9.986,9.899,9.928,361475,0
1986-06-20,9.957,9.976,9.899,9.976,624030,0
1986-06-23,10.025,10.209,9.957,10.035,1678367,0
1986-06-24,10.054,10.064,9.947,10.006,1302466,0
1986-06-25,10.025,10.238,10.025,10.112,1370063,0
1986-06-26,10.161,10.258,10.054,10.209,478945,0
1986-06-27,10.365,10.501,10.287,10.481,1032080,0
1986-06-30,10.52,10.733,10.423,10.549,1241878,0
1986-07-01,10.52,10.549,10.394,10.481,808683,0
1986-07-02,10.52,10.636,10.481,10.627,1106684,0
1986-07-03,10.636,10.636,10.452,10.452,840008,0
1986-07-07,9.812,10.481,9.782,9.812,2439651,0
1986-07-08,9.782,9.908,9.569,9.908,1471044,0
1986-07-09,10.035,10.083,9.889,9.938,1931854,0
1986-07-10,9.967,10.006,9.598,9.705,1516385,0
1986-07-11,9.705,9.782,9.627,9.753,810745,0
1986-07-14,9.724,9.724,9.297,9.3165,1084015,0
1986-07-15,9.297,9.3942,9.1611,9.1611,1553892,0
1986-07-16,9.2195,9.2874,9.1611,9.1805,1669713,0
1986-07-17,9.2195,9.2874,9.1805,9.2679,738202,0
1986-07-18,9.297,9.3165,9.1611,9.1611,574156,0
1986-07-21,9.103,9.1418,9.006,9.103,920794,0
1986-07-22,9.1321,9.4718,9.103,9.4524,1629319,0
1986-07-23,9.4913,9.724,9.4524,9.705,988390,0
1986-07-24,9.705,10.006,9.695,9.812,2090541,0
1986-07-25,9.85,10.442,9.85,10.345,4027754,0
1986-07-28,10.501,10.763,10.219,10.442,2229856,0
1986-07-29,10.374,10.403,9.967,10.006,1583980,0
1986-07-30,10.006,10.161,9.782,10.035,1755444,0
1986-07-31,10.035,10.044,9.802,9.831,891118,0
1986-08-01,9.831,9.831,9.3747,9.4426,1585628,0
1986-08-04,9.4134,9.734,9.3358,9.656,1083191,0
1986-08-05,9.753,9.802,9.617,9.617,900186,0
1986-08-06,9.598,9.724,9.569,9.724,1121522,0
1986-08-07,9.695,9.812,9.656,9.734,2057979,0
1986-08-08,9.724,9.753,9.501,9.569,641752,0
1986-08-11,9.598,9.695,9.598,9.627,864739,0
1986-08-12,9.695,9.695,9.617,9.656,670194,0
1986-08-13,9.724,10.064,9.724,10.006,1864258,0
1986-08-14,9.986,9.986,9.86,9.86,649174,0
1986-08-15,9.938,9.967,9.86,9.957,957889,0
1986-08-18,9.879,9.879,9.753,9.753,1619839,0
1986-08-19,9.753,9.753,9.569,9.598,995809,0
1986-08-20,9.627,9.656,9.569,9.579,603009,0
1986-08-21,9.598,9.617,9.4718,9.501,701518,0
1986-08-22,9.501,9.54,9.4426,9.4913,635571,0
1986-08-25,9.598,9.598,9.4913,9.4913,478533,0
1986-08-26,9.579,9.773,9.54,9.676,1149962,0
1986-08-27,9.676,9.938,9.676,9.802,945113,0
1986-08-28,9.782,9.802,9.705,9.753,422065,0
1986-08-29,9.782,9.812,9.724,9.773,521399,0
1986-09-02,9.782,9.782,9.54,9.569,568798,0
1986-09-03,9.54,9.598,9.4134,9.4524,469464,0
1986-09-04,9.4524,9.928,9.4524,9.753,2845229,0
1986-09-05,9.782,9.831,9.676,9.734,1487532,0
1986-09-08,9.724,9.724,9.4718,9.4718,1331731,0
1986-09-09,9.598,9.598,9.4233,9.54,780655,0
1986-09-10,9.501,9.646,9.4233,9.4913,1374184,0
1986-09-11,9.52,9.52,9.0254,9.0641,1622724,0
1986-09-12,9.1611,9.1611,8.7827,8.9575,1337913,0
1986-09-15,9.035,9.103,8.9767,8.9767,891530,0
1986-09-16,9.006,9.006,8.8506,8.8992,458336,0
1986-09-17,8.8603,9.0254,8.8603,8.9575,328090,0
1986-09-18,8.9575,8.9575,8.8603,8.8797,359002,0
1986-09-19,8.8797,8.8797,8.6663,8.7537,637632,0
1986-09-22,8.6274,8.8506,8.6274,8.8312,632684,0
1986-09-23,8.8506,9.035,8.8216,9.006,436491,0
1986-09-24,8.9767,9.1321,8.9476,9.0545,312427,0
1986-09-25,9.0545,9.0545,8.7245,8.8797,672253,0
1986-09-26,8.8506,8.9089,8.7537,8.7827,263790,0
1986-09-29,8.6759,8.7051,8.5983,8.6954,1286392,0
1986-09-30,8.7245,8.773,8.6759,8.6954,809095,0
1986-10-01,8.8216,8.9089,8.6954,8.8506,805386,0
1986-10-02,8.9089,9.006,8.9089,8.9866,472763,0
1986-10-03,9.0836,9.0836,8.9476,9.006,455864,0
1986-10-06,8.9767,9.1805,8.9575,8.9767,235351,0
1986-10-07,8.9866,9.0836,8.9767,9.0641,383733,0
1986-10-08,9.035,9.2679,8.9767,9.2584,715944,0
1986-10-09,9.3165,9.462,9.3165,9.3845,1138010,0
1986-10-10,9.365,9.3845,9.2584,9.3068,457512,0
1986-10-13,9.3358,9.4134,9.2874,9.365,165693,0
1986-10-14,9.3942,9.4718,9.365,9.4718,418768,0
1986-10-15,9.588,9.588,9.4718,9.52,557670,0
1986-10-16,9.559,9.666,9.559,9.666,995399,0
1986-10-17,9.666,9.666,9.559,9.666,265439,0
1986-10-20,9.588,9.588,9.3942,9.569,483891,0
1986-10-21,9.676,9.676,9.511,9.569,722539,0
1986-10-22,9.569,9.637,9.569,9.617,804974,0
1986-10-23,9.617,9.85,9.617,9.802,1883217,0
1986-10-24,9.792,9.792,9.511,9.559,781479,0
1986-10-27,9.52,9.569,9.4913,9.4913,548190,0
1986-10-28,9.4913,9.617,9.4913,9.52,458336,0
1986-10-29,9.559,9.899,9.52,9.85,2259945,0
1986-10-30,9.918,9.918,9.802,9.85,762108,0
1986-10-31,9.821,9.899,9.763,9.821,680909,0
1986-11-03,9.87,10.025,9.821,9.996,1422821,0
1986-11-04,10.025,10.219,10.006,10.093,1900529,0
1986-11-05,10.054,10.132,10.025,10.103,1947104,0
1986-11-06,10.073,10.18,10.073,10.093,852786,0
1986-11-07,10.054,10.433,10.025,10.374,2306931,0
1986-11-10,10.345,10.452,10.277,10.403,723363,0
1986-11-11,10.53,10.811,10.53,10.714,3303153,0
1986-11-12,10.753,11.112,10.753,10.908,2989078,0
1986-11-13,10.937,11.005,10.588,10.627,1689497,0
1986-11-14,10.51,10.889,10.51,10.782,1353163,0
1986-11-17,10.588,10.792,10.588,10.714,1419111,0
1986-11-18,10.685,10.685,9.976,9.996,1798310,0
1986-11-19,9.928,10.093,9.899,10.073,1210139,0
1986-11-20,10.093,10.403,10.054,10.17,1298344,0
1986-11-21,10.054,10.18,9.996,10.103,2297451,0
1986-11-24,10.17,10.219,10.122,10.18,1275262,0
1986-11-25,10.219,10.374,10.18,10.297,1095143,0
1986-11-26,10.258,10.462,10.248,10.306,596414,0
1986-11-28,10.423,10.423,10.306,10.345,365185,0
1986-12-01,10.306,10.306,10.151,10.306,875455,0
1986-12-02,10.501,10.559,10.374,10.559,1627259,0
1986-12-03,10.559,10.656,10.501,10.578,948821,0
1986-12-04,10.607,10.627,10.151,10.151,1161916,0
1986-12-05,10.18,10.258,10.103,10.2,1928557,0
1986-12-08,10.2,10.433,10.2,10.326,968606,0
1986-12-09,10.326,10.345,10.151,10.151,934808,0
1986-12-10,10.054,10.054,9.744,9.763,1744316,0
1986-12-11,9.763,9.763,9.4913,9.588,1748849,0
1986-12-12,9.637,9.714,9.598,9.617,616611,0
1986-12-15,9.598,9.714,9.3845,9.714,1411279,0
1986-12-16,9.695,9.714,9.52,9.588,1433125,0
1986-12-17,9.559,9.588,9.4329,9.4426,1039912,0
1986-12-18,9.559,9.841,9.4913,9.598,680085,0
1986-12-19,9.598,9.598,9.3942,9.598,1092259,0
1986-12-22,9.511,9.617,9.4913,9.569,834238,0
1986-12-23,9.598,9.617,9.462,9.462,1116164,0
1986-12-24,9.4913,9.52,9.3455,9.3455,576217,0
1986-12-26,9.365,9.4134,9.3358,9.3358,112523,0
1986-12-29,9.2389,9.2389,9.1126,9.1126,978087,0
1986-12-30,9.1126,9.2097,9.0641,9.0836,2247166,0
1986-12-31,9.0641,9.1126,8.9866,9.0836,1229512,0
1987-01-02,9.103,9.2389,8.9575,9.2389,1426942,0
1987-01-05,9.559,9.569,9.2679,9.559,856083,0
1987-01-06,9.763,10.044,9.695,9.86,1529986,0
1987-01-07,9.86,10.044,9.792,9.996,1915779,0
1987-01-08,10.044,10.064,9.87,9.996,2184104,0
1987-01-09,9.986,10.015,9.889,9.986,1079069,0
1987-01-12,9.967,10.035,9.967,9.967,534176,0
1987-01-13,9.996,9.996,9.938,9.967,226694,0
1987-01-14,9.938,9.957,9.792,9.86,1848596,0
1987-01-15,9.86,9.918,9.792,9.792,2198943,0
1987-01-16,9.792,9.889,9.782,9.86,656180,0
1987-01-19,9.889,9.908,9.792,9.889,523460,0
1987-01-20,9.918,10.035,9.889,9.967,897712,0
1987-01-21,9.918,9.957,9.734,9.734,889469,0
1987-01-22,9.763,10.394,9.734,10.268,2479220,0
1987-01-23,10.268,10.268,9.831,10.035,2088479,0
1987-01-26,10.015,10.035,9.86,9.996,433194,0
1987-01-27,10.112,10.17,10.015,10.083,1089373,0
1987-01-28,10.132,10.17,10.044,10.083,935220,0
1987-01-29,10.141,10.258,10.112,10.238,1294223,0
1987-01-30,10.238,10.268,10.093,10.17,1025074,0
1987-02-02,10.209,10.258,10.161,10.209,782717,0
1987-02-03,10.209,10.345,10.17,10.268,2013876,0
1987-02-04,10.335,10.413,10.306,10.394,1126057,0
1987-02-05,10.365,10.462,10.306,10.384,2137941,0
1987-02-06,10.335,10.433,10.335,10.433,1339563,0
1987-02-09,10.442,10.52,10.365,10.52,869685,0
1987-02-10,10.52,10.636,10.394,10.52,1494539,0
1987-02-11,10.617,10.665,10.539,10.646,959951,0
1987-02-12,10.714,10.714,10.569,10.636,1345332,0
1987-02-13,10.607,10.821,10.607,10.811,1084427,0
1987-02-17,10.772,11.063,10.743,10.986,2341966,0
1987-02-18,11.219,11.461,11.141,11.296,3731402,0
1987-02-19,11.665,11.937,11.636,11.859,3755307,0
1987-02-20,12.044,12.044,11.869,12.014,1930617,0
1987-02-23,11.985,11.995,11.859,11.985,1533696,0
1987-02-24,12.044,12.199,11.995,12.199,1693618,0
1987-02-25,12.218,12.345,12.17,12.238,1344920,0
1987-02-26,12.199,12.286,12.112,12.238,1035378,0
1987-02-27,12.112,12.17,12.014,12.092,789311,0
1987-03-02,11.995,12.092,11.985,12.014,780655,0
1987-03-03,12.034,12.063,11.917,11.917,804974,0
1987-03-04,11.946,12.16,11.946,12.112,823521,0
1987-03-05,12.238,12.49,12.17,12.49,1164389,0
1987-03-06,12.674,12.674,12.335,12.374,1979666,0
1987-03-09,12.345,12.345,12.112,12.141,914612,0
1987-03-10,12.112,12.335,11.995,12.199,1455795,0
1987-03-11,12.422,12.548,12.335,12.509,2322595,0
1987-03-12,12.587,12.762,12.587,12.665,2346912,0
1987-03-13,12.645,12.742,12.422,12.422,820636,0
1987-03-16,12.364,12.393,12.17,12.393,1432713,0
1987-03-17,12.335,12.587,12.335,12.587,558081,0
1987-03-18,12.616,12.665,12.393,12.461,840834,0
1987-03-19,12.364,12.597,12.364,12.587,482242,0
1987-03-20,12.645,12.674,12.548,12.665,2342379,0
1987-03-23,12.674,12.723,12.548,12.616,2215843,0
1987-03-24,12.568,12.674,12.49,12.616,1498249,0
1987-03-25,12.519,12.616,12.47,12.568,905545,0
1987-03-26,12.568,12.839,12.548,12.616,812393,0
1987-03-27,12.674,12.849,12.597,12.645,1844474,0
1987-03-30,12.141,12.49,12.141,12.374,2046027,0
1987-03-31,12.81,12.81,12.548,12.548,1034554,0
1987-04-01,12.461,12.539,12.374,12.374,2055506,0
1987-04-02,12.441,12.694,12.412,12.694,1128941,0
1987-04-03,12.694,13.315,12.548,13.189,1431888,0
1987-04-06,13.315,13.315,13.237,13.266,1256303,0
1987-04-07,13.237,13.324,13.053,13.072,1291751,0
1987-04-08,13.101,13.101,12.966,13.053,716769,0
1987-04-09,13.053,13.092,12.694,12.723,1083191,0
1987-04-10,12.577,12.694,12.519,12.577,844129,0
1987-04-13,12.577,12.674,12.325,12.383,1031257,0
1987-04-14,12.16,12.228,11.684,11.811,2421516,0
1987-04-15,12.024,12.112,11.84,12.063,1771519,0
1987-04-16,12.034,12.5,12.034,12.402,1028372,0
1987-04-20,12.383,12.432,12.257,12.286,395274,0
1987-04-21,12.199,12.519,12.063,12.519,1318953,0
1987-04-22,12.48,12.48,12.228,12.286,642989,0
1987-04-23,12.257,12.325,12.102,12.199,644639,0
1987-04-24,12.209,12.209,11.83,11.859,947586,0
1987-04-27,11.762,12.005,11.51,11.976,1691146,0
1987-04-28,12.199,12.199,12.034,12.112,1119461,0
1987-04-29,12.131,12.383,12.131,12.286,612077,0
1987-04-30,12.519,12.703,12.432,12.432,1656523,0
1987-05-01,12.286,12.48,12.16,12.286,607750,0
1987-05-04,12.257,12.354,12.199,12.354,459160,0
1987-05-05,12.577,12.742,12.48,12.742,745209,0
1987-05-06,12.742,12.83,12.577,12.83,1072474,0
1987-05-07,12.83,12.927,12.606,12.645,790960,0
1987-05-08,12.674,12.83,12.383,12.548,519750,0
1987-05-11,12.519,12.8,12.422,12.422,676582,0
1987-05-12,12.383,12.383,12.102,12.325,840626,0
1987-05-13,12.325,12.354,12.005,12.131,899979,0
1987-05-14,12.16,12.228,12.034,12.16,724600,0
1987-05-15,12.005,12.034,11.752,11.752,1526688,0
1987-05-18,11.432,11.684,11.044,11.684,1826750,0
1987-05-19,11.84,12.257,11.811,12.034,2349387,0
1987-05-20,12.228,12.325,12.131,12.228,1052690,0
1987-05-21,12.519,12.577,12.286,12.383,804974,0
1987-05-22,12.577,12.674,12.422,12.674,937899,0
1987-05-26,12.898,13.092,12.771,13.092,1084632,0
1987-05-27,13.092,13.315,13.024,13.15,1080923,0
1987-05-28,12.966,13.121,12.8,13.092,854847,0
1987-05-29,13.247,13.247,13.053,13.121,440613,0
1987-06-01,13.121,13.276,12.898,12.927,659888,0
1987-06-02,12.995,13.024,12.703,12.868,395686,0
1987-06-03,12.995,13.189,12.966,13.15,1095555,0
1987-06-04,13.092,13.344,12.995,13.276,1321220,0
1987-06-05,13.276,13.412,13.218,13.315,1041148,0
1987-06-08,13.344,13.732,13.276,13.732,1177783,0
1987-06-09,13.732,13.79,13.567,13.693,793227,0
1987-06-10,13.79,14.237,13.761,13.917,1896408,0
1987-06-11,14.266,14.402,14.208,14.305,1899086,0
1987-06-12,14.363,14.586,14.305,14.528,1398503,0
1987-06-15,14.586,14.712,14.334,14.334,1087930,0
1987-06-16,14.363,14.363,14.14,14.208,893385,0
1987-06-17,14.46,14.557,14.305,14.402,964485,0
1987-06-18,14.266,14.654,14.266,14.586,636807,0
1987-06-19,14.654,14.683,14.528,14.625,1115752,0
1987-06-22,14.78,14.78,14.528,14.557,1196125,0
1987-06-23,14.654,14.877,14.334,14.557,1399946,0
1987-06-24,14.334,14.528,14.334,14.402,749537,0
1987-06-25,14.46,14.489,14.111,14.179,1051659,0
1987-06-26,14.179,14.179,13.984,14.014,487394,0
1987-06-29,13.79,13.955,13.732,13.761,462665,0
1987-06-30,13.664,13.761,13.276,13.412,679673,0
1987-07-01,13.276,13.412,13.189,13.276,1291543,0
1987-07-02,13.412,13.917,13.412,13.79,1422615,0
1987-07-06,13.917,13.984,13.761,13.917,748917,0
1987-07-07,13.82,14.208,13.82,13.984,742117,0
1987-07-08,14.014,14.111,13.917,14.082,722539,0
1987-07-09,14.014,14.111,13.858,14.043,880402,0
1987-07-10,13.887,13.955,13.722,13.82,638456,0
1987-07-13,13.761,13.761,13.528,13.567,436079,0
1987-07-14,13.528,13.887,13.441,13.79,740058,0
1987-07-15,13.625,13.82,13.625,13.693,1312977,0
1987-07-16,13.693,14.276,13.693,14.276,748095,0
1987-07-17,14.276,15.042,14.276,14.654,1752353,0
1987-07-20,14.499,14.625,14.402,14.528,1405510,0
1987-07-21,14.47,14.693,14.208,14.208,795494,0
1987-07-22,14.237,14.722,14.208,14.693,1666620,0
1987-07-23,14.722,14.819,14.557,14.596,1162122,0
1987-07-24,14.557,14.751,14.431,14.654,514804,0
1987-07-27,14.654,14.722,14.596,14.654,442880,0
1987-07-28,14.654,14.722,14.625,14.693,1254448,0
1987-07-29,14.625,15.11,14.557,15.11,1067115,0
1987-07-30,14.916,15.401,14.916,15.333,822286,0
1987-07-31,15.207,15.431,15.207,15.431,830941,0
1987-08-03,15.042,15.304,15.042,15.042,916054,0
1987-08-04,14.916,15.11,14.887,14.887,632892,0
1987-08-05,15.042,15.333,15.042,15.168,730783,0
1987-08-06,15.11,15.304,15.11,15.304,937693,0
1987-08-07,15.304,15.431,15.304,15.363,843306,0
1987-08-10,15.401,15.751,15.363,15.751,1496806,0
1987-08-11,16.013,16.391,15.848,16.391,1065467,0
1987-08-12,16.197,16.333,16.071,16.333,1531634,0
1987-08-13,16.585,16.973,16.585,16.75,1581508,0
1987-08-14,16.527,16.653,16.294,16.391,1647661,0
1987-08-17,16.333,16.614,16.333,16.459,680909,0
1987-08-18,16.585,16.585,15.945,16.333,1510408,0
1987-08-19,16.43,16.711,16.391,16.527,2163908,0
1987-08-20,16.653,16.779,16.459,16.682,1229718,0
1987-08-21,16.614,16.711,16.459,16.653,862677,0
1987-08-24,16.614,16.711,16.391,16.527,573333,0
1987-08-25,16.527,16.711,16.527,16.653,997664,0
1987-08-26,16.75,16.847,16.585,16.682,1083602,0
1987-08-27,16.682,16.75,16.459,16.556,645257,0
1987-08-28,16.711,16.711,16.071,16.071,1061552,0
1987-08-31,16.071,16.265,16.013,16.071,482654,0
1987-09-01,15.945,16.294,15.877,15.916,843924,0
1987-09-02,15.848,16.139,15.848,15.974,1054752,0
1987-09-03,15.945,16.071,15.431,15.654,704609,0
1987-09-04,15.683,15.819,15.304,15.304,730164,0
1987-09-08,15.236,15.431,15.042,15.071,1350278,0
1987-09-09,14.984,15.11,14.916,14.916,1057018,0
1987-09-10,14.984,15.168,14.945,15.11,1394174,0
1987-09-11,15.11,15.304,15.11,15.11,656386,0
1987-09-14,15.168,15.207,14.984,15.11,736965,0
1987-09-15,15.11,15.11,14.916,15.071,543451,0
1987-09-16,15.11,15.168,15.013,15.071,999725,0
1987-09-17,15.013,15.013,14.848,14.916,820429,0
1987-09-18,15.042,15.042,14.276,14.334,2122690,0
1987-09-21,14.334,14.334,13.499,13.499,2081473,0
1987-09-22,13.567,13.955,13.499,13.82,2740950,0
1987-09-23,13.917,14.305,13.82,14.208,2369993,0
1987-09-24,14.276,14.499,14.208,14.305,668133,0
1987-09-25,14.208,14.334,13.887,14.111,559936,0
1987-09-28,14.276,14.654,14.208,14.528,843306,0
1987-09-29,14.625,15.207,14.402,15.207,1259808,0
1987-09-30,15.207,15.207,14.79,14.916,1502576,0
1987-10-01,15.071,15.266,15.042,15.207,1776053,0
1987-10-02,15.207,15.401,15.139,15.363,2163908,0
1987-10-05,15.304,15.401,15.236,15.333,977880,0
1987-10-06,15.304,15.401,14.984,15.013,1900941,0
1987-10-07,15.042,15.139,14.916,15.042,1008175,0
1987-10-08,14.916,15.042,14.373,14.47,2009754,0
1987-10-09,14.47,14.47,14.208,14.208,1000962,0
1987-10-12,14.237,14.276,13.625,14.276,774266,0
1987-10-13,14.528,14.625,14.14,14.402,837948,0
1987-10-14,14.14,14.14,13.693,13.693,2102083,0
1987-10-15,13.373,13.567,12.985,12.985,2081473,0
1987-10-16,13.053,13.179,12.374,12.412,2949509,0
1987-10-19,10.539,11.83,9.0641,10.025,5450780,0
1987-10-20,9.3845,11.568,9.3845,11.054,2475921,0
1987-10-21,11.248,12.082,11.248,11.956,3265233,0
1987-10-22,11.442,12.345,11.092,11.442,6919764,0
1987-10-23,11.19,11.384,10.481,10.733,1221886,0
1987-10-26,9.773,10.287,9.646,9.646,1613656,0
1987-10-27,10.161,10.219,9.608,9.744,1720615,0
1987-10-28,9.4524,9.744,9.3845,9.744,1816445,0
1987-10-29,9.967,10.607,9.967,10.481,1980285,0
1987-10-30,10.928,11.51,10.928,11.19,1306794,0
1987-11-02,11.122,11.762,11.122,11.607,980354,0
1987-11-03,11.442,11.471,11.122,11.248,1643333,0
1987-11-04,11.19,11.345,10.928,11.248,824965,0
1987-11-05,11.316,12.47,11.122,12.441,1070619,0
1987-11-06,12.277,12.315,11.345,11.442,1169129,0
1987-11-09,10.995,11.248,10.995,11.151,961186,0
1987-11-10,10.995,11.054,10.801,10.869,932129,0
1987-11-11,11.054,11.122,10.928,10.995,594560,0
1987-11-12,11.316,11.83,11.219,11.539,799203,0
1987-11-13,11.51,11.607,11.316,11.442,636189,0
1987-11-16,11.568,11.704,11.471,11.665,425981,0
1987-11-17,11.665,11.665,11.19,11.219,542214,0
1987-11-18,11.316,11.801,11.219,11.762,1320395,0
1987-11-19,11.665,11.704,11.122,11.51,988390,0
1987-11-20,11.345,11.665,11.122,11.607,471113,0
1987-11-23,11.442,11.801,11.413,11.665,648142,0
1987-11-24,11.898,12.345,11.859,11.956,1372124,0
1987-11-25,11.956,12.121,11.898,12.024,944494,0
1987-11-27,11.956,11.956,11.83,11.83,209589,0
1987-11-30,11.384,11.413,10.161,10.733,1122759,0
1987-12-01,10.995,11.19,10.733,11.092,468434,0
1987-12-02,11.122,11.345,10.995,11.219,381054,0
1987-12-03,11.122,11.122,10.578,10.607,1515765,0
1987-12-04,10.355,10.442,10.19,10.219,632479,0
1987-12-07,10.219,10.539,10.219,10.51,517071,0
1987-12-08,10.607,11.151,10.607,11.151,798585,0
1987-12-09,11.024,11.539,10.957,11.122,1102768,0
1987-12-10,10.733,11.219,10.733,10.898,1434154,0
1987-12-11,10.957,11.054,10.801,10.995,617230,0
1987-12-14,11.054,11.83,11.024,11.568,925946,0
1987-12-15,11.636,11.927,11.636,11.83,800234,0
1987-12-16,11.898,11.956,11.762,11.83,794669,0
1987-12-17,11.83,11.83,11.568,11.568,882461,0
1987-12-18,11.762,11.762,11.442,11.539,1530810,0
1987-12-21,11.568,11.665,11.539,11.607,781685,0
1987-12-22,11.442,11.636,11.442,11.636,785190,0
1987-12-23,11.568,11.665,11.316,11.471,1181905,0
1987-12-24,11.51,11.762,11.51,11.607,401044,0
1987-12-28,11.442,11.442,11.19,11.316,415882,0
1987-12-29,11.413,11.413,11.054,11.345,486982,0
1987-12-30,11.316,11.384,11.122,11.122,640311,0
1987-12-31,11.092,11.287,11.054,11.151,451948,0
1988-01-04,11.287,12.218,11.287,12.15,1251562,0
1988-01-05,12.15,12.441,12.121,12.121,763963,0
1988-01-06,12.247,12.315,11.985,12.082,936663,0
1988-01-07,12.024,12.218,10.947,11.277,4805524,0
1988-01-08,11.083,11.209,10.365,10.559,2060863,0
1988-01-11,10.501,10.627,10.238,10.53,1088754,0
1988-01-12,10.335,10.433,10.17,10.433,1021158,0
1988-01-13,10.306,10.559,10.306,10.403,820636,0
1988-01-14,10.403,10.53,10.268,10.433,821461,0
1988-01-15,10.559,10.598,10.462,10.501,868035,0
1988-01-18,10.501,10.559,10.335,10.501,850313,0
1988-01-19,10.462,10.462,10.268,10.268,584667,0
1988-01-20,10.268,10.268,9.918,10.112,912757,0
1988-01-21,10.141,10.141,9.85,9.976,662978,0
1988-01-22,10.112,10.112,9.85,9.85,681735,0
1988-01-25,10.044,10.627,10.015,10.433,1423439,0
1988-01-26,10.403,10.85,10.403,10.792,935839,0
1988-01-27,10.753,10.947,10.753,10.889,934396,0
1988-01-28,10.889,11.015,10.889,10.918,554373,0
1988-01-29,11.083,11.141,11.015,11.141,438139,0
1988-02-01,11.374,11.403,11.141,11.18,1005083,0
1988-02-02,11.141,11.141,10.821,10.947,566325,0
1988-02-03,10.889,11.015,10.753,10.918,892149,0
1988-02-04,10.85,11.015,10.598,10.889,578072,0
1988-02-05,10.792,10.889,10.695,10.724,283988,0
1988-02-08,10.501,10.53,10.306,10.403,737584,0
1988-02-09,10.627,10.947,10.501,10.947,1653637,0
1988-02-10,11.238,11.665,11.209,11.529,1070825,0
1988-02-11,11.597,11.694,11.5,11.568,1167274,0
1988-02-12,11.5,11.665,11.471,11.529,390740,0
1988-02-16,11.529,11.791,11.432,11.791,791990,0
1988-02-17,11.927,12.082,11.665,11.83,832382,0
1988-02-18,12.053,12.082,11.83,11.956,602598,0
1988-02-19,12.024,12.179,11.985,12.179,904102,0
1988-02-22,12.082,12.539,12.082,12.345,1370680,0
1988-02-23,12.345,12.374,12.121,12.121,1062582,0
1988-02-24,12.247,12.345,12.15,12.315,2349387,0
1988-02-25,12.374,12.568,12.345,12.374,2122690,0
1988-02-26,12.345,12.345,12.121,12.247,1502988,0
1988-02-29,12.277,12.665,12.277,12.635,2205124,0
1988-03-01,12.665,12.8,12.509,12.762,1499485,0
1988-03-02,12.83,12.956,12.733,12.8,996015,0
1988-03-03,12.8,12.8,12.539,12.568,1171191,0
1988-03-04,12.635,12.635,12.374,12.441,573333,0
1988-03-07,12.441,12.47,12.247,12.412,851137,0
1988-03-08,12.374,12.412,12.277,12.277,964897,0
1988-03-09,12.247,12.374,11.985,12.024,1668476,0
1988-03-10,12.053,12.121,11.597,11.733,970668,0
1988-03-11,11.733,11.791,11.5,11.597,638868,0
1988-03-14,11.733,11.733,11.5,11.626,836505,0
1988-03-15,11.665,11.733,11.597,11.665,775503,0
1988-03-16,11.733,12.024,11.665,11.859,985299,0
1988-03-17,11.927,12.247,11.859,12.218,1325341,0
1988-03-18,12.374,12.539,12.315,12.441,1576767,0
1988-03-21,12.374,12.374,12.218,12.374,544274,0
1988-03-22,12.412,12.606,12.412,12.539,1183967,0
1988-03-23,12.509,12.568,12.315,12.539,743972,0
1988-03-24,12.441,12.441,12.315,12.345,860204,0
1988-03-25,12.412,12.606,12.218,12.315,1233633,0
1988-03-28,12.121,12.277,12.082,12.247,546954,0
1988-03-29,12.374,12.539,12.247,12.247,609810,0
1988-03-30,12.441,12.606,12.441,12.509,1638798,0
1988-03-31,12.441,12.606,12.374,12.606,1349453,0
1988-04-04,12.606,12.733,12.345,12.374,1947104,0
1988-04-05,12.374,12.509,12.209,12.509,871334,0
1988-04-06,12.539,12.771,12.539,12.771,1230954,0
1988-04-07,12.733,12.898,12.703,12.898,1141718,0
1988-04-08,12.898,13.227,12.839,13.092,1338737,0
1988-04-11,13.16,13.198,12.966,12.995,798379,0
1988-04-12,13.13,13.324,13.092,13.295,647936,0
1988-04-13,13.324,13.422,13.257,13.324,1068558,0
1988-04-14,12.966,13.033,12.315,12.345,1001375,0
1988-04-15,12.315,12.539,12.082,12.412,1430858,0
1988-04-18,12.345,12.539,12.315,12.509,425981,0
1988-04-19,12.47,12.733,12.47,12.577,813012,0
1988-04-20,12.577,12.733,12.539,12.606,510476,0
1988-04-21,12.703,12.733,12.577,12.674,334891,0
1988-04-22,12.635,12.733,12.635,12.703,256372,0
1988-04-25,12.674,12.839,12.674,12.8,285430,0
1988-04-26,12.771,12.868,12.674,12.703,344784,0
1988-04-27,12.771,12.8,12.733,12.771,272240,0
1988-04-28,12.577,12.674,12.539,12.539,303153,0
1988-04-29,12.539,12.635,12.47,12.539,476678,0
1988-05-02,12.577,12.674,12.509,12.577,399189,0
1988-05-03,12.606,12.606,12.441,12.441,407845,0
1988-05-04,12.374,12.412,12.053,12.15,409494,0
1988-05-05,12.179,12.247,12.112,12.179,461839,0
1988-05-06,12.112,12.179,12.082,12.082,491722,0
1988-05-09,12.053,12.112,11.791,11.946,471527,0
1988-05-10,11.917,12.053,11.917,12.014,442262,0
1988-05-11,11.946,11.985,11.82,11.849,278216,0
1988-05-12,11.917,12.014,11.888,11.917,211651,0
1988-05-13,11.985,12.053,11.985,12.014,258226,0
1988-05-16,11.985,12.112,11.946,12.112,263172,0
1988-05-17,12.209,12.277,12.082,12.082,644639,0
1988-05-18,12.082,12.082,11.946,11.985,566738,0
1988-05-19,11.917,11.917,11.791,11.82,718622,0
1988-05-20,11.82,11.917,11.82,11.849,490279,0
1988-05-23,11.888,11.917,11.587,11.849,287904,0
1988-05-24,11.888,12.053,11.888,12.053,259462,0
1988-05-25,12.053,12.179,12.053,12.082,432370,0
1988-05-26,11.917,12.014,11.917,11.917,561173,0
1988-05-27,11.888,11.888,11.393,11.626,318199,0
1988-05-31,11.655,12.277,11.655,12.277,412585,0
1988-06-01,12.374,12.936,12.374,12.839,841450,0
1988-06-02,12.635,12.733,12.47,12.539,736141,0
1988-06-03,12.635,12.703,12.412,12.674,549220,0
1988-06-06,12.635,12.674,12.539,12.635,396304,0
1988-06-07,12.577,12.771,12.509,12.674,541389,0
1988-06-08,12.703,12.936,12.703,12.936,564058,0
1988-06-09,12.771,12.995,12.703,12.995,371161,0
1988-06-10,12.936,13.033,12.898,12.966,239062,0
1988-06-13,12.995,13.033,12.868,12.898,480181,0
1988-06-14,12.995,13.062,12.839,12.936,494400,0
1988-06-15,12.966,12.966,12.868,12.966,280072,0
1988-06-16,12.898,12.936,12.771,12.771,296971,0
1988-06-17,12.839,12.868,12.733,12.771,574156,0
1988-06-20,12.771,12.771,12.703,12.733,271004,0
1988-06-21,12.703,12.995,12.703,12.936,372398,0
1988-06-22,13.092,13.354,13.092,13.295,910490,0
1988-06-23,13.227,13.46,13.227,13.422,599300,0
1988-06-24,13.49,13.49,13.227,13.295,508828,0
1988-06-27,13.227,13.257,13.198,13.227,278630,0
1988-06-28,13.16,13.324,13.16,13.227,436284,0
1988-06-29,13.198,13.198,12.577,12.8,666690,0
1988-06-30,12.8,12.839,12.674,12.733,595177,0
1988-07-01,12.733,12.868,12.606,12.771,717386,0
1988-07-05,12.771,13.13,12.674,13.062,458544,0
1988-07-06,13.13,13.169,12.771,12.868,1079686,0
1988-07-07,12.868,12.936,12.8,12.898,346019,0
1988-07-08,12.898,13.169,12.898,13.004,543038,0
1988-07-11,13.033,13.198,13.004,13.13,507797,0
1988-07-12,13.169,13.169,12.966,13.004,519955,0
1988-07-13,12.966,13.062,12.936,13.033,854641,0
1988-07-14,13.033,13.13,12.936,13.062,344164,0
1988-07-15,13.004,13.169,12.966,13.169,462252,0
1988-07-18,13.169,13.198,13.101,13.169,285842,0
1988-07-19,13.13,13.198,12.898,12.966,494813,0
1988-07-20,13.004,13.101,13.004,13.033,113349,0
1988-07-21,13.033,13.101,12.771,12.771,364567,0
1988-07-22,12.568,12.635,12.335,12.441,640105,0
1988-07-25,12.374,12.703,12.277,12.539,243800,0
1988-07-26,12.47,12.5,12.335,12.335,881225,0
1988-07-27,12.306,12.335,11.946,12.044,480386,0
1988-07-28,12.112,12.238,12.073,12.112,566325,0
1988-07-29,12.17,12.374,12.112,12.374,953973,0
1988-08-01,12.374,12.635,12.277,12.635,361475,0
1988-08-02,12.966,13.101,12.8,13.101,719859,0
1988-08-03,13.062,13.062,12.839,12.966,625472,0
1988-08-04,13.101,13.101,12.771,12.868,252250,0
1988-08-05,12.868,12.868,12.539,12.635,500996,0
1988-08-08,12.674,12.936,12.606,12.839,300268,0
1988-08-09,12.898,12.898,12.539,12.674,276980,0
1988-08-10,12.674,12.674,12.306,12.402,280689,0
1988-08-11,12.539,12.539,12.306,12.441,258845,0
1988-08-12,12.703,12.771,12.47,12.703,517688,0
1988-08-15,12.635,12.635,12.539,12.606,344784,0
1988-08-16,12.568,12.8,12.47,12.568,988597,0
1988-08-17,12.568,12.635,12.17,12.306,1046919,0
1988-08-18,12.277,12.374,12.238,12.277,309541,0
1988-08-19,12.335,12.441,12.335,12.335,344577,0
1988-08-22,12.402,12.47,12.374,12.374,377139,0
1988-08-23,12.374,12.402,12.335,12.335,318816,0
1988-08-24,12.374,12.402,12.306,12.335,198048,0
1988-08-25,12.17,12.238,12.141,12.209,608779,0
1988-08-26,12.17,12.238,12.112,12.112,328708,0
1988-08-29,12.238,12.277,12.112,12.238,401663,0
1988-08-30,12.441,12.771,12.335,12.733,1188501,0
1988-08-31,12.733,12.8,12.238,12.238,1123171,0
1988-09-01,12.209,12.209,11.879,11.946,1202927,0
1988-09-02,12.044,12.209,11.976,11.976,887820,0
1988-09-06,12.044,12.374,12.005,12.209,816928,0
1988-09-07,12.374,12.5,12.335,12.374,619702,0
1988-09-08,12.374,12.674,12.374,12.674,797967,0
1988-09-09,12.568,12.733,12.47,12.703,1278973,0
1988-09-12,12.703,12.703,12.568,12.606,814248,0
1988-09-13,12.606,12.8,12.606,12.733,967782,0
1988-09-14,12.898,12.898,12.8,12.898,802501,0
1988-09-15,12.839,12.868,12.703,12.733,238647,0
1988-09-16,12.703,12.839,12.674,12.771,652469,0
1988-09-19,12.733,12.771,12.606,12.635,1219002,0
1988-09-20,12.703,12.771,12.674,12.771,466991,0
1988-09-21,12.771,13.13,12.771,13.033,2427288,0
1988-09-22,13.101,13.13,12.898,13.033,739232,0
1988-09-23,13.033,13.363,12.966,13.266,1079892,0
1988-09-26,13.169,13.227,13.13,13.198,272035,0
1988-09-27,13.169,13.227,13.169,13.169,471319,0
1988-09-28,13.169,13.227,13.13,13.227,337363,0
1988-09-29,13.334,13.693,13.227,13.528,1639830,0
1988-09-30,13.567,13.664,13.334,13.334,1009412,0
1988-10-03,13.334,13.431,13.227,13.402,658447,0
1988-10-04,13.334,13.46,13.334,13.431,674315,0
1988-10-05,13.431,13.761,13.363,13.761,1177783,0
1988-10-06,13.761,13.936,13.703,13.761,1199834,0
1988-10-07,13.829,14.004,13.761,14.004,1314831,0
1988-10-10,13.965,14.169,13.965,14.13,662567,0
1988-10-11,14.062,14.101,13.897,14.004,436903,0
1988-10-12,13.829,13.965,13.664,13.703,2494058,0
1988-10-13,13.635,13.965,13.635,13.897,819812,0
1988-10-14,13.868,13.965,13.761,13.761,1187676,0
1988-10-17,13.664,13.761,13.635,13.703,496668,0
1988-10-18,13.761,13.868,13.732,13.8,1182112,0
1988-10-19,13.897,13.965,13.703,13.897,1126881,0
1988-10-20,13.829,14.305,13.829,14.305,1296697,0
1988-10-21,14.305,14.906,14.237,14.703,1153466,0
1988-10-24,14.635,14.635,14.334,14.431,571889,0
1988-10-25,14.431,14.47,14.266,14.402,424744,0
1988-10-26,14.334,14.635,14.198,14.363,653707,0
1988-10-27,14.47,14.538,14.169,14.334,1655492,0
1988-10-28,14.334,14.567,14.334,14.538,563028,0
1988-10-31,14.635,14.635,14.431,14.499,506354,0
1988-11-01,14.431,14.538,14.363,14.402,1005909,0
1988-11-02,14.431,14.499,14.305,14.499,1270935,0
1988-11-03,14.567,14.567,14.363,14.538,625885,0
1988-11-04,14.47,14.538,14.402,14.431,871128,0
1988-11-07,14.363,14.47,14.266,14.266,1003435,0
1988-11-08,14.334,14.47,14.266,14.305,493990,0
1988-11-09,14.305,14.402,14.237,14.305,715120,0
1988-11-10,14.237,14.334,14.198,14.237,676375,0
1988-11-11,14.198,14.198,13.664,13.664,612900,0
1988-11-14,13.732,14.004,13.732,13.897,530260,0
1988-11-15,13.965,14.198,13.965,14.169,528818,0
1988-11-16,14.13,14.13,13.528,13.635,647936,0
1988-11-17,13.703,13.732,13.567,13.732,920588,0
1988-11-18,13.761,13.8,13.703,13.8,528613,0
1988-11-21,13.8,13.829,13.703,13.8,930687,0
1988-11-22,13.868,13.868,13.761,13.8,1183967,0
1988-11-23,13.829,13.965,13.8,13.897,411349,0
1988-11-25,13.761,13.8,13.567,13.664,313252,0
1988-11-28,13.703,13.732,13.703,13.732,270797,0
1988-11-29,13.732,13.897,13.703,13.868,638868,0
1988-11-30,13.829,14.305,13.829,14.266,476472,0
1988-12-01,14.101,14.237,14.033,14.13,423921,0
1988-12-02,14.004,14.062,13.897,13.965,397128,0
1988-12-05,14.033,14.198,14.033,14.169,403723,0
1988-12-06,14.13,14.266,14.13,14.266,282750,0
1988-12-07,14.305,14.499,14.305,14.431,660506,0
1988-12-08,14.363,14.431,14.237,14.237,641136,0
1988-12-09,14.169,14.334,14.169,14.237,171876,0
1988-12-12,14.237,14.499,14.237,14.431,342104,0
1988-12-13,14.431,14.499,14.363,14.431,1059077,0
1988-12-14,14.402,14.538,14.363,14.402,217832,0
1988-12-15,14.402,14.402,14.305,14.305,269561,0
1988-12-16,14.237,14.266,14.062,14.13,686886,0
1988-12-19,14.062,14.266,14.062,14.169,628358,0
1988-12-20,14.101,14.198,14.062,14.062,532321,0
1988-12-21,14.101,14.237,14.062,14.169,457305,0
1988-12-22,14.13,14.198,14.101,14.101,398570,0
1988-12-23,14.101,14.169,14.033,14.13,80992,0
1988-12-27,14.101,14.13,13.936,13.965,106341,0
1988-12-28,14.004,14.004,13.897,13.965,258845,0
1988-12-29,13.965,14.004,13.868,13.897,267705,0
1988-12-30,13.897,13.897,13.499,13.528,409907,0
1989-01-03,13.635,13.761,13.596,13.761,690800,0
1989-01-04,13.868,14.101,13.8,14.033,526344,0
1989-01-05,13.965,14.237,13.936,14.101,810950,0
1989-01-06,14.14,14.169,14.004,14.072,860410,0
1989-01-09,14.169,14.208,14.004,14.004,294497,0
1989-01-10,14.004,14.033,13.703,13.761,503470,0
1989-01-11,13.703,13.732,13.596,13.732,601567,0
1989-01-12,13.829,13.965,13.8,13.8,493578,0
1989-01-13,13.732,13.8,13.596,13.761,393212,0
1989-01-16,13.761,13.897,13.761,13.761,324379,0
1989-01-17,13.829,13.897,13.8,13.868,476060,0
1989-01-18,13.868,14.411,13.868,14.237,601360,0
1989-01-19,14.208,14.373,14.208,14.237,283988,0
1989-01-20,14.101,14.208,14.072,14.208,345195,0
1989-01-23,14.237,14.344,14.237,14.276,225047,0
1989-01-24,14.276,14.411,14.276,14.411,286254,0
1989-01-25,14.411,14.411,14.276,14.344,313045,0
1989-01-26,14.208,14.344,14.208,14.305,311808,0
1989-01-27,14.373,14.848,14.344,14.606,1155939,0
1989-01-30,14.606,14.78,14.606,14.78,720273,0
1989-01-31,14.78,14.78,14.644,14.78,438964,0
1989-02-01,14.742,15.052,14.644,14.809,542007,0
1989-02-02,14.848,14.916,14.644,14.712,436491,0
1989-02-03,14.644,14.742,14.509,14.674,312427,0
1989-02-06,14.606,14.674,14.538,14.606,336126,0
1989-02-07,14.576,14.945,14.576,14.916,504087,0
1989-02-08,14.916,14.984,14.712,14.742,405166,0
1989-02-09,14.644,14.78,14.576,14.606,307687,0
1989-02-10,14.441,14.509,14.276,14.276,1062170,0
1989-02-13,14.237,14.276,14.14,14.208,462046,0
1989-02-14,14.344,14.344,14.169,14.169,295734,0
1989-02-15,14.169,14.208,14.101,14.208,351996,0
1989-02-16,14.208,14.208,14.004,14.033,403723,0
1989-02-17,14.14,14.411,14.101,14.344,719448,0
1989-02-21,14.305,14.373,14.276,14.373,316548,0
1989-02-22,14.305,14.305,14.072,14.101,613725,0
1989-02-23,14.033,14.14,14.033,14.101,314076,0
1989-02-24,14.101,14.101,13.897,13.936,593324,0
1989-02-27,13.936,14.004,13.936,13.936,239267,0
1989-02-28,13.829,13.936,13.703,13.936,672667,0
1989-03-01,13.965,14.033,13.829,13.829,773648,0
1989-03-02,13.761,14.169,13.761,14.033,690389,0
1989-03-03,14.033,14.101,14.004,14.072,211240,0
1989-03-06,14.14,14.344,14.072,14.276,477091,0
1989-03-07,14.344,14.411,14.237,14.344,451329,0
1989-03-08,14.344,14.47,14.344,14.373,644019,0
1989-03-09,14.47,14.576,14.373,14.538,260493,0
1989-03-10,14.538,14.644,14.411,14.644,528613,0
1989-03-13,14.606,14.606,14.441,14.441,284194,0
1989-03-14,14.441,14.441,14.305,14.373,308717,0
1989-03-15,14.344,14.411,14.305,14.305,267294,0
1989-03-16,14.344,14.576,14.344,14.47,418975,0
1989-03-17,14.101,14.276,14.101,14.208,729546,0
1989-03-20,14.169,14.305,14.169,14.276,503675,0
1989-03-21,14.305,14.305,14.14,14.14,344989,0
1989-03-22,14.14,14.237,14.101,14.14,309748,0
1989-03-23,14.208,14.237,14.101,14.101,200934,0
1989-03-27,14.169,14.276,14.072,14.237,198048,0
1989-03-28,14.305,14.411,14.276,14.373,313870,0
1989-03-29,14.344,14.576,14.344,14.441,464724,0
1989-03-30,14.441,14.538,14.373,14.509,532528,0
1989-03-31,14.509,14.606,14.411,14.606,329737,0
1989-04-03,14.644,14.674,14.47,14.47,340867,0
1989-04-04,14.528,14.664,14.392,14.421,407021,0
1989-04-05,14.392,14.528,14.353,14.46,585078,0
1989-04-06,14.392,14.421,14.217,14.353,340249,0
1989-04-07,14.353,14.489,14.285,14.46,499554,0
1989-04-10,14.421,14.46,14.324,14.324,211445,0
1989-04-11,14.324,14.46,14.324,14.421,415676,0
1989-04-12,14.421,14.46,14.353,14.353,348905,0
1989-04-13,14.353,14.353,14.256,14.285,568592,0
1989-04-14,14.421,14.489,14.285,14.46,427011,0
1989-04-17,14.528,14.664,14.489,14.528,425981,0
1989-04-18,14.693,14.761,14.625,14.732,666690,0
1989-04-19,14.732,14.936,14.693,14.936,697396,0
1989-04-20,14.965,14.965,14.8,14.829,313252,0
1989-04-21,14.897,15.003,14.897,15.003,461427,0
1989-04-24,15.033,15.168,14.965,15.071,524696,0
1989-04-25,15.139,15.168,14.965,14.965,377139,0
1989-04-26,15.071,15.101,14.897,15.033,265234,0
1989-04-27,15.101,15.411,15.071,15.168,767259,0
1989-04-28,15.139,15.207,15.101,15.207,382909,0
1989-05-01,15.139,15.304,15.139,15.304,752421,0
1989-05-02,15.45,15.615,15.45,15.518,888645,0
1989-05-03,15.547,15.586,15.518,15.547,710380,0
1989-05-04,15.518,15.586,15.479,15.547,600536,0
1989-05-05,15.654,15.954,15.654,15.789,813423,0
1989-05-08,15.819,15.887,15.722,15.751,384969,0
1989-05-09,15.819,15.858,15.751,15.789,354468,0
1989-05-10,15.751,15.858,15.751,15.789,331180,0
1989-05-11,15.789,15.858,15.683,15.858,301503,0
1989-05-12,16.09,16.09,15.925,16.022,846809,0
1989-05-15,16.09,16.362,16.09,16.362,894003,0
1989-05-16,16.294,16.333,16.022,16.022,700489,0
1989-05-17,16.061,16.09,15.954,16.09,936868,0
1989-05-18,16.061,16.09,16.022,16.09,371986,0
1989-05-19,16.022,16.09,15.993,16.09,959126,0
1989-05-22,16.129,16.401,16.09,16.362,838772,0
1989-05-23,16.294,16.294,16.197,16.226,597445,0
1989-05-24,16.158,16.158,16.061,16.129,554166,0
1989-05-25,15.954,15.954,15.819,15.819,198667,0
1989-05-26,15.819,16.09,15.819,16.09,215773,0
1989-05-30,16.129,16.294,15.819,15.887,770969,0
1989-05-31,15.789,15.887,15.751,15.819,666690,0
1989-06-01,15.547,15.751,15.411,15.722,1550182,0
1989-06-02,15.722,15.722,15.547,15.722,1345745,0
1989-06-05,15.722,15.722,15.479,15.547,424332,0
1989-06-06,15.518,15.547,15.275,15.518,1315244,0
1989-06-07,15.683,15.722,15.518,15.518,502646,0
1989-06-08,15.547,15.547,15.411,15.479,1324930,0
1989-06-09,15.479,15.479,15.382,15.479,372192,0
1989-06-12,15.518,15.683,15.411,15.654,716975,0
1989-06-13,15.586,15.683,15.586,15.615,571065,0
1989-06-14,15.654,15.751,15.654,15.683,460810,0
1989-06-15,15.615,15.654,15.518,15.547,467817,0
1989-06-16,15.45,15.479,15.304,15.382,725836,0
1989-06-19,15.411,15.479,15.275,15.382,503470,0
1989-06-20,15.304,15.518,15.304,15.518,510064,0
1989-06-21,15.518,15.518,15.304,15.304,438552,0
1989-06-22,15.343,15.683,15.343,15.683,658858,0
1989-06-23,15.683,15.789,15.683,15.789,640516,0
1989-06-26,15.789,15.789,15.615,15.615,396099,0
1989-06-27,15.547,15.615,15.518,15.518,456481,0
1989-06-28,15.518,15.518,15.382,15.411,193515,0
1989-06-29,15.304,15.304,15.101,15.236,520575,0
1989-06-30,15.236,15.236,15.033,15.139,473587,0
1989-07-03,15.227,15.256,15.159,15.256,95418,0
1989-07-05,15.159,15.469,15.12,15.392,271416,0
1989-07-06,15.431,15.605,15.363,15.605,352821,0
1989-07-07,15.537,15.809,15.469,15.702,499140,0
1989-07-10,15.702,15.77,15.634,15.77,146528,0
1989-07-11,15.702,15.916,15.702,15.877,271416,0
1989-07-12,15.848,15.916,15.809,15.877,349110,0
1989-07-13,15.916,16.052,15.877,16.013,204439,0
1989-07-14,15.945,16.323,15.916,16.255,386000,0
1989-07-17,16.226,16.255,16.119,16.158,185684,0
1989-07-18,16.187,16.187,16.081,16.158,281514,0
1989-07-19,16.119,16.226,16.081,16.119,319640,0
1989-07-20,16.119,16.187,15.809,15.877,758191,0
1989-07-21,15.877,15.945,15.848,15.877,398365,0
1989-07-24,15.877,15.877,15.741,15.848,316548,0
1989-07-25,15.809,15.945,15.741,15.809,260288,0
1989-07-26,15.741,15.848,15.741,15.848,294703,0
1989-07-27,15.877,16.391,15.877,16.362,379199,0
1989-07-28,16.362,16.566,16.323,16.43,477914,0
1989-07-31,16.605,16.741,16.537,16.634,292643,0
1989-08-01,16.673,16.741,16.362,16.391,776738,0
1989-08-02,16.362,16.702,16.294,16.702,551694,0
1989-08-03,16.809,17.148,16.809,16.983,450298,0
1989-08-04,16.944,17.226,16.915,17.051,429278,0
1989-08-07,17.012,17.323,16.847,17.294,984887,0
1989-08-08,17.226,17.323,17.187,17.294,484921,0
1989-08-09,17.255,17.459,17.255,17.362,562410,0
1989-08-10,17.362,17.498,17.323,17.498,524077,0
1989-08-11,17.565,17.769,17.498,17.565,991895,0
1989-08-14,17.459,17.633,17.362,17.498,282544,0
1989-08-15,17.536,17.701,17.536,17.672,562823,0
1989-08-16,17.915,18.08,17.876,18.08,1252594,0
1989-08-17,17.983,18.012,17.837,17.915,210414,0
1989-08-18,17.876,17.944,17.837,17.915,460810,0
1989-08-21,17.769,17.915,17.769,17.876,382085,0
1989-08-22,17.769,17.808,17.565,17.604,287904,0
1989-08-23,17.633,18.458,17.633,18.458,597857,0
1989-08-24,18.39,18.633,18.361,18.633,807447,0
1989-08-25,18.876,18.944,18.633,18.672,486776,0
1989-08-28,18.633,18.633,18.39,18.604,238236,0
1989-08-29,18.701,18.808,18.497,18.526,499966,0
1989-08-30,18.604,18.837,18.565,18.837,626298,0
1989-08-31,18.876,18.905,18.604,18.808,621557,0
1989-09-01,18.808,18.905,18.769,18.876,391564,0
1989-09-05,18.876,18.905,18.74,18.837,452359,0
1989-09-06,18.701,18.701,18.39,18.458,339219,0
1989-09-07,18.458,18.458,18.187,18.216,469877,0
1989-09-08,18.148,18.187,17.808,18.08,332005,0
1989-09-11,18.148,18.148,18.051,18.119,233084,0
1989-09-12,18.119,18.526,18.051,18.526,426187,0
1989-09-13,18.526,18.701,18.458,18.633,633098,0
1989-09-14,18.604,18.604,18.187,18.187,442674,0
1989-09-15,18.293,18.323,17.944,18.187,887615,0
1989-09-18,18.187,18.361,18.051,18.216,242358,0
1989-09-19,18.361,18.39,18.187,18.216,432988,0
1989-09-20,18.323,18.458,18.323,18.39,452359,0
1989-09-21,18.458,18.701,18.458,18.604,415263,0
1989-09-22,18.672,18.672,18.497,18.633,348493,0
1989-09-25,18.701,18.701,18.526,18.526,505118,0
1989-09-26,18.604,18.837,18.604,18.769,661126,0
1989-09-27,18.604,18.769,18.565,18.74,508622,0
1989-09-28,18.808,18.808,18.604,18.769,832796,0
1989-09-29,18.74,18.769,18.565,18.604,550663,0
1989-10-02,18.604,18.701,18.526,18.672,580546,0
1989-10-03,18.856,18.895,18.759,18.856,979735,0
1989-10-04,18.895,18.963,18.856,18.895,1005289,0
1989-10-05,18.924,19.099,18.895,18.924,743765,0
1989-10-06,19.031,19.031,18.924,19.002,1018891,0
1989-10-09,19.002,19.002,18.924,18.924,110463,0
1989-10-10,19.002,19.002,18.827,18.895,357353,0
1989-10-11,18.895,18.895,18.856,18.895,364774,0
1989-10-12,18.895,18.895,18.856,18.895,252250,0
1989-10-13,18.895,18.895,18.196,18.303,512538,0
1989-10-16,18.264,18.264,17.925,18.167,1364705,0
1989-10-17,18.196,18.614,18.167,18.264,1036410,0
1989-10-18,18.264,18.264,18.099,18.167,254311,0
1989-10-19,18.235,18.439,18.196,18.371,667513,0
1989-10-20,18.371,18.41,18.235,18.264,383527,0
1989-10-23,18.264,18.264,18.167,18.196,371573,0
1989-10-24,18.128,18.167,17.536,17.954,591468,0
1989-10-25,17.925,18.099,17.75,17.992,351790,0
1989-10-26,17.992,18.06,17.925,17.992,545098,0
1989-10-27,17.954,18.167,17.954,18.022,390533,0
1989-10-30,17.992,17.992,17.711,17.818,445559,0
1989-10-31,17.886,17.925,17.75,17.886,811568,0
1989-11-01,17.954,18.128,17.954,18.06,761078,0
1989-11-02,18.06,18.099,17.992,18.06,1029814,0
1989-11-03,18.06,18.128,18.06,18.128,504706,0
1989-11-06,18.128,18.235,18.06,18.196,1044447,0
1989-11-07,18.196,18.264,18.167,18.235,1210139,0
1989-11-08,18.235,18.41,18.196,18.342,2118363,0
1989-11-09,18.342,18.342,18.128,18.167,652469,0
1989-11-10,18.196,18.614,18.196,18.546,518514,0
1989-11-13,18.584,18.584,18.342,18.546,263790,0
1989-11-14,18.681,18.924,18.546,18.584,1369444,0
1989-11-15,18.652,18.759,18.614,18.652,728516,0
1989-11-16,18.681,18.72,18.546,18.614,545511,0
1989-11-17,18.652,18.963,18.614,18.895,916260,0
1989-11-20,18.895,18.895,18.759,18.827,376932,0
1989-11-21,18.827,18.827,18.507,18.546,613930,0
1989-11-22,18.584,18.652,18.439,18.584,401456,0
1989-11-24,18.584,18.614,18.546,18.614,250808,0
1989-11-27,18.614,18.652,18.584,18.652,365391,0
1989-11-28,18.652,18.652,18.478,18.546,387855,0
1989-11-29,18.478,18.584,18.371,18.546,404960,0
1989-11-30,18.584,18.614,18.478,18.546,495638,0
1989-12-01,18.546,18.759,18.507,18.681,386618,0
1989-12-04,18.681,19.244,18.652,19.138,459160,0
1989-12-05,19.138,19.167,19.031,19.07,323144,0
1989-12-06,19.138,19.38,19.07,19.244,482449,0
1989-12-07,19.312,19.38,19.206,19.244,301710,0
1989-12-08,19.312,19.555,19.312,19.487,354263,0
1989-12-11,19.584,19.662,19.516,19.662,447826,0
1989-12-12,19.662,19.759,19.448,19.691,392594,0
1989-12-13,19.73,20.351,19.73,20.04,950059,0
1989-12-14,20.001,20.04,19.798,19.798,491722,0
1989-12-15,19.866,19.866,19.584,19.691,770969,0
1989-12-18,19.555,19.662,19.031,19.273,560143,0
1989-12-19,19.206,19.206,19.002,19.07,732636,0
1989-12-20,19.167,19.448,19.167,19.38,263172,0
1989-12-21,19.38,19.555,19.206,19.487,495845,0
1989-12-22,19.448,19.798,19.448,19.759,193721,0
1989-12-26,19.691,19.759,19.584,19.662,206910,0
1989-12-27,19.623,19.73,19.584,19.662,271004,0
1989-12-28,19.691,20.04,19.662,19.972,502026,0
1989-12-29,20.001,20.283,19.972,20.215,468228,0
1990-01-02,20.283,20.525,20.069,20.525,564266,0
1990-01-03,20.836,21.011,20.729,20.807,631243,0
1990-01-04,20.855,20.894,20.749,20.894,385381,0
1990-01-05,20.788,20.855,20.545,20.613,281103,0
1990-01-08,20.506,20.574,20.331,20.467,381673,0
1990-01-09,20.545,20.991,20.467,20.991,913170,0
1990-01-10,20.894,20.894,20.438,20.545,478945,0
1990-01-11,20.613,20.749,20.506,20.545,293056,0
1990-01-12,20.157,20.225,19.875,20.011,482037,0
1990-01-15,19.943,19.943,19.662,19.739,372811,0
1990-01-16,19.594,19.836,19.526,19.836,363536,0
1990-01-17,19.807,19.807,19.244,19.312,400633,0
1990-01-18,19.031,19.176,18.963,19.108,764375,0
1990-01-19,19.176,19.215,19.031,19.138,496875,0
1990-01-22,19.138,19.138,18.759,18.827,371368,0
1990-01-23,18.827,18.963,18.681,18.827,214124,0
1990-01-24,18.478,18.895,18.371,18.827,405990,0
1990-01-25,18.934,19.002,18.827,18.827,375695,0
1990-01-26,18.895,19.002,18.788,18.963,512743,0
1990-01-29,19.002,19.031,18.72,18.895,298208,0
1990-01-30,18.895,18.934,18.546,18.72,518307,0
1990-01-31,18.788,18.895,18.681,18.72,400014,0
1990-02-01,18.759,18.759,18.332,18.652,682147,0
1990-02-02,18.72,18.827,18.584,18.614,494813,0
1990-02-05,18.546,18.614,18.478,18.478,238236,0
1990-02-06,18.41,18.41,18.09,18.235,776327,0
1990-02-07,17.983,18.439,17.876,18.439,515423,0
1990-02-08,18.4,18.75,18.4,18.575,792402,0
1990-02-09,18.75,18.963,18.681,18.885,597239,0
1990-02-12,18.963,18.992,18.681,18.992,332830,0
1990-02-13,18.924,19.206,18.788,19.206,532528,0
1990-02-14,19.206,19.206,19.099,19.206,433194,0
1990-02-15,19.419,19.623,18.361,18.429,1158823,0
1990-02-16,18.225,18.429,18.051,18.255,1109364,0
1990-02-20,18.08,18.119,17.905,18.012,469259,0
1990-02-21,17.73,17.769,17.624,17.624,758191,0
1990-02-22,17.556,17.837,17.556,17.624,786013,0
1990-02-23,17.595,18.012,17.42,17.876,696779,0
1990-02-26,17.876,18.158,17.876,18.158,376727,0
1990-02-27,18.158,18.711,18.158,18.361,782098,0
1990-02-28,18.332,18.507,18.332,18.468,496462,0
1990-03-01,18.4,18.817,18.4,18.575,310777,0
1990-03-02,18.643,19.099,18.614,19.06,639486,0
1990-03-05,19.099,19.206,18.963,19.167,484716,0
1990-03-06,19.167,19.273,19.06,19.206,356530,0
1990-03-07,19.138,19.167,18.963,18.992,311603,0
1990-03-08,19.031,19.341,18.817,19.312,974170,0
1990-03-09,19.273,19.448,19.167,19.167,576217,0
1990-03-12,19.138,19.341,19.031,19.273,277598,0
1990-03-13,19.206,19.273,18.963,19.06,581988,0
1990-03-14,19.031,19.167,18.885,19.099,215566,0
1990-03-15,19.099,19.138,18.924,18.963,275743,0
1990-03-16,18.992,19.448,18.788,19.341,708526,0
1990-03-19,19.206,19.662,19.167,19.623,317991,0
1990-03-20,19.555,19.875,19.555,19.662,461839,0
1990-03-21,19.516,19.594,19.487,19.516,414233,0
1990-03-22,19.487,19.516,19.06,19.206,416295,0
1990-03-23,19.244,19.312,19.167,19.244,140139,0
1990-03-26,19.244,19.448,19.206,19.419,142407,0
1990-03-27,19.341,19.341,19.06,19.273,751804,0
1990-03-28,19.206,19.244,19.138,19.206,620938,0
1990-03-29,19.167,19.273,19.138,19.244,173112,0
1990-03-30,19.244,19.312,19.099,19.206,516660,0
1990-04-02,19.138,19.167,18.924,18.992,498524,0
1990-04-03,19.06,19.244,18.992,19.244,505530,0
1990-04-04,19.322,19.351,19.108,19.215,397748,0
1990-04-05,19.254,19.351,19.176,19.215,402075,0
1990-04-06,19.215,19.283,19.108,19.108,319022,0
1990-04-09,19.147,19.215,19.07,19.147,191866,0
1990-04-10,19.07,19.176,19.041,19.108,337363,0
1990-04-11,19.176,19.322,19.147,19.322,248953,0
1990-04-12,19.458,19.603,19.458,19.458,245654,0
1990-04-16,19.603,19.749,19.603,19.71,411967,0
1990-04-17,19.603,19.817,19.536,19.749,239062,0
1990-04-18,19.749,19.856,19.429,19.458,543656,0
1990-04-19,19.041,19.176,18.895,19.041,803324,0
1990-04-20,18.963,19.002,18.507,18.507,895239,0
1990-04-23,18.439,18.507,18.293,18.4,490692,0
1990-04-24,18.4,18.507,18.4,18.439,422684,0
1990-04-25,18.4,18.507,18.4,18.468,370338,0
1990-04-26,18.468,18.507,18.255,18.293,674727,0
1990-04-27,18.293,18.293,17.837,17.905,486158,0
1990-04-30,17.905,18.08,17.866,18.08,676995,0
1990-05-01,18.051,18.119,17.905,18.012,1301643,0
1990-05-02,17.973,18.051,17.973,18.012,831971,0
1990-05-03,18.012,18.012,17.76,17.905,1339150,0
1990-05-04,17.973,18.012,17.556,17.692,708937,0
1990-05-07,17.692,17.866,17.653,17.837,787869,0
1990-05-08,17.837,17.944,17.798,17.944,537886,0
1990-05-09,17.944,17.973,17.905,17.973,1271347,0
1990-05-10,18.051,18.08,17.973,18.012,621763,0
1990-05-11,18.051,18.614,17.973,18.575,1030020,0
1990-05-14,18.652,19.07,18.575,18.856,795907,0
1990-05-15,18.546,18.759,18.332,18.468,897506,0
1990-05-16,18.4,18.507,18.361,18.4,765199,0
1990-05-17,18.468,18.546,18.361,18.4,713677,0
1990-05-18,18.468,18.575,18.4,18.546,806416,0
1990-05-21,18.507,18.759,18.468,18.507,473174,0
1990-05-22,18.507,18.652,18.507,18.614,861855,0
1990-05-23,18.614,18.759,18.575,18.681,639073,0
1990-05-24,18.681,18.72,18.575,18.575,219688,0
1990-05-25,18.4,18.468,18.293,18.332,444322,0
1990-05-29,18.361,18.788,18.332,18.788,544274,0
1990-05-30,18.856,18.934,18.546,18.788,605482,0
1990-05-31,18.72,18.788,18.614,18.614,640105,0
1990-06-01,18.681,18.856,18.652,18.856,439789,0
1990-06-04,18.856,19.215,18.856,19.041,592086,0
1990-06-05,19.254,19.254,18.963,19.041,549839,0
1990-06-06,19.002,19.147,19.002,19.07,543861,0
1990-06-07,19.07,19.07,18.681,18.856,451743,0
1990-06-08,18.856,18.856,18.546,18.652,653088,0
1990-06-11,18.575,18.788,18.575,18.652,626090,0
1990-06-12,18.681,18.895,18.575,18.788,394037,0
1990-06-13,18.788,18.788,18.575,18.681,496462,0
1990-06-14,18.614,18.681,18.575,18.652,211445,0
1990-06-15,18.575,18.652,18.439,18.468,1003435,0
1990-06-18,18.4,18.4,18.158,18.187,572095,0
1990-06-19,18.187,18.225,18.08,18.158,1197981,0
1990-06-20,18.158,18.187,17.76,17.76,710585,0
1990-06-21,17.76,17.944,17.76,17.866,415470,0
1990-06-22,17.905,17.905,17.73,17.76,483686,0
1990-06-25,17.73,17.73,16.915,16.954,1171396,0
1990-06-26,17.022,17.09,16.595,16.77,1311535,0
1990-06-27,16.702,17.051,16.702,16.915,1008588,0
1990-06-28,17.051,17.09,16.954,17.051,738202,0
1990-06-29,16.983,17.158,16.954,17.158,622588,0
1990-07-02,17.236,17.371,17.129,17.303,1037440,0
1990-07-03,17.313,17.352,17.1,17.206,923266,0
1990-07-05,17.168,17.168,16.809,16.993,332624,0
1990-07-06,16.847,17.138,16.847,17.1,522017,0
1990-07-09,17.032,17.381,17.032,17.381,437728,0
1990-07-10,17.352,17.527,17.313,17.313,923679,0
1990-07-11,17.381,17.488,17.245,17.488,645874,0
1990-07-12,17.313,17.488,17.274,17.313,963455,0
1990-07-13,17.352,17.352,17.206,17.206,510476,0
1990-07-16,17.245,17.313,17.1,17.1,685031,0
1990-07-17,17.138,17.138,16.847,16.954,370543,0
1990-07-18,16.847,16.886,16.634,16.702,735936,0
1990-07-19,16.673,16.741,16.634,16.741,482449,0
1990-07-20,16.741,16.847,16.673,16.673,438552,0
1990-07-23,16.634,16.634,16.314,16.595,721715,0
1990-07-24,16.673,16.673,16.488,16.566,531909,0
1990-07-25,16.566,16.595,16.488,16.488,485333,0
1990-07-26,16.488,16.634,16.381,16.566,678231,0
1990-07-27,16.527,16.634,16.488,16.634,394243,0
1990-07-30,16.527,16.673,16.527,16.673,409082,0
1990-07-31,16.673,16.702,16.352,16.459,637013,0
1990-08-01,16.381,16.459,16.129,16.168,496050,0
1990-08-02,15.741,15.916,15.45,15.887,1338531,0
1990-08-03,15.954,15.954,15.557,15.78,941609,0
1990-08-06,15.207,15.595,15.207,15.489,777359,0
1990-08-07,15.528,15.702,15.062,15.13,945526,0
1990-08-08,15.13,15.236,15.101,15.207,734904,0
1990-08-09,15.275,15.275,14.742,14.955,1304734,0
1990-08-10,14.955,14.955,14.664,14.664,783129,0
1990-08-13,14.635,14.635,14.305,14.45,670811,0
1990-08-14,14.169,14.169,13.732,13.878,771793,0
1990-08-15,13.878,14.023,13.732,13.878,766848,0
1990-08-16,13.81,13.955,13.703,13.81,711205,0
1990-08-17,13.519,13.557,12.451,12.917,1667446,0
1990-08-20,13.092,13.383,13.024,13.237,684002,0
1990-08-21,13.092,13.412,12.985,13.16,901215,0
1990-08-22,13.344,13.451,13.198,13.276,592704,0
1990-08-23,12.878,13.024,12.878,12.985,1107097,0
1990-08-24,13.237,13.519,13.053,13.451,937075,0
1990-08-27,13.878,13.878,13.625,13.664,700900,0
1990-08-28,13.664,13.703,13.625,13.703,578484,0
1990-08-29,13.703,13.703,13.49,13.49,650615,0
1990-08-30,13.519,13.519,13.276,13.305,430102,0
1990-08-31,13.305,13.625,13.237,13.625,175997,0
1990-09-04,13.383,13.451,13.305,13.451,225870,0
1990-09-05,13.451,13.596,13.276,13.412,925946,0
1990-09-06,13.344,13.344,13.024,13.13,628153,0
1990-09-07,13.092,13.237,13.092,13.16,562823,0
1990-09-10,13.305,13.412,12.946,13.024,237000,0
1990-09-11,13.053,13.053,12.733,12.771,711822,0
1990-09-12,12.626,12.665,12.238,12.519,688534,0
1990-09-13,12.345,12.451,12.306,12.306,488632,0
1990-09-14,12.16,12.238,11.946,12.024,668750,0
1990-09-17,11.879,11.985,11.879,11.908,409907,0
1990-09-18,11.879,12.16,11.879,12.092,906781,0
1990-09-19,12.16,12.16,11.908,11.908,664834,0
1990-09-20,11.946,11.946,11.733,11.801,901423,0
1990-09-21,11.84,11.946,11.772,11.946,978704,0
1990-09-24,11.946,11.985,11.84,11.908,443910,0
1990-09-25,11.946,12.053,11.908,12.024,361269,0
1990-09-26,12.092,12.131,11.879,12.024,326030,0
1990-09-27,12.024,12.16,11.908,12.024,577250,0
1990-09-28,11.879,11.908,11.733,11.84,795081,0
1990-10-01,11.946,12.412,11.801,12.412,489867,0
1990-10-02,12.733,13.024,12.665,12.878,755307,0
1990-10-03,12.781,12.927,12.412,12.412,688742,0
1990-10-04,12.345,12.345,12.121,12.267,685649,0
1990-10-05,12.121,12.345,11.946,12.121,994574,0
1990-10-08,12.121,12.199,11.908,11.985,377963,0
1990-10-09,11.84,11.908,11.617,11.617,645669,0
1990-10-10,11.617,11.655,11.141,11.18,1493303,0
1990-10-11,11.141,11.18,10.86,11.073,1441162,0
1990-10-12,11.112,11.549,10.995,11.549,787456,0
1990-10-15,11.617,11.694,11.432,11.578,385381,0
1990-10-16,11.617,11.617,11.403,11.471,415058,0
1990-10-17,11.51,11.694,11.432,11.578,783953,0
1990-10-18,11.578,11.946,11.578,11.908,615374,0
1990-10-19,12.092,12.345,12.053,12.16,549427,0
1990-10-22,12.16,12.49,12.053,12.49,437728,0
1990-10-23,12.451,12.635,12.451,12.451,397748,0
1990-10-24,12.238,12.267,12.092,12.199,471319,0
1990-10-25,12.199,12.267,12.16,12.199,327472,0
1990-10-26,12.121,12.16,12.014,12.092,263790,0
1990-10-29,12.092,12.16,11.18,11.51,523872,0
1990-10-30,11.578,11.694,11.51,11.617,619908,0
1990-10-31,11.617,11.762,11.617,11.655,454009,0
1990-11-01,11.655,11.694,11.432,11.549,810745,0
1990-11-02,11.549,11.84,11.549,11.723,443291,0
1990-11-05,11.801,12.199,11.762,12.199,432163,0
1990-11-06,12.053,12.306,12.053,12.238,624030,0
1990-11-07,12.238,12.238,11.84,11.869,434430,0
1990-11-08,11.694,11.84,11.655,11.801,703992,0
1990-11-09,11.723,11.84,11.51,11.694,1191180,0
1990-11-12,11.694,11.946,11.694,11.908,492546,0
1990-11-13,11.985,12.199,11.985,12.16,706259,0
1990-11-14,12.121,12.781,12.092,12.674,802501,0
1990-11-15,12.674,12.674,12.412,12.49,590643,0
1990-11-16,12.558,12.597,12.383,12.383,339012,0
1990-11-19,12.451,12.451,12.306,12.345,298208,0
1990-11-20,12.451,12.451,11.985,12.053,442468,0
1990-11-21,12.014,12.053,11.946,12.014,528407,0
1990-11-23,12.014,12.092,11.985,11.985,150030,0
1990-11-26,11.801,11.985,11.801,11.985,918734,0
1990-11-27,11.985,12.383,11.946,12.345,696779,0
1990-11-28,12.383,12.597,12.267,12.451,516453,0
1990-11-29,12.383,12.451,12.267,12.383,442674,0
1990-11-30,12.345,12.849,12.267,12.742,851962,0
1990-12-03,12.888,13.14,12.82,12.956,899156,0
1990-12-04,12.82,12.888,12.558,12.597,949852,0
1990-12-05,12.558,12.635,12.306,12.635,1977193,0
1990-12-06,12.781,12.995,12.674,12.674,1537199,0
1990-12-07,12.558,12.597,12.412,12.412,1039294,0
1990-12-10,12.49,12.703,12.412,12.674,530054,0
1990-12-11,12.635,12.674,12.635,12.674,175791,0
1990-12-12,12.597,12.674,12.558,12.674,562203,0
1990-12-13,12.703,12.849,12.635,12.742,1165624,0
1990-12-14,12.674,12.674,12.451,12.49,594766,0
1990-12-17,12.49,12.597,12.451,12.597,320465,0
1990-12-18,12.635,12.849,12.597,12.674,610016,0
1990-12-19,12.703,12.82,12.674,12.703,810332,0
1990-12-20,12.635,12.674,12.529,12.597,767465,0
1990-12-21,12.597,12.597,12.451,12.558,1044241,0
1990-12-24,12.49,12.635,12.306,12.597,167961,0
1990-12-26,12.558,12.674,12.529,12.597,183829,0
1990-12-27,12.635,12.674,12.597,12.635,694922,0
1990-12-28,12.674,13.247,12.635,12.703,577661,0
1990-12-31,12.781,12.956,12.703,12.849,545718,0
1991-01-02,12.956,13.218,12.956,13.072,1066292,0
1991-01-03,13.101,13.179,12.849,12.956,821666,0
1991-01-04,12.859,12.898,12.752,12.859,414853,0
1991-01-07,12.82,12.975,12.82,12.82,480181,0
1991-01-08,12.859,12.936,12.713,12.936,460190,0
1991-01-09,13.043,13.227,12.635,12.635,571065,0
1991-01-10,12.713,12.82,12.674,12.82,449063,0
1991-01-11,12.898,13.227,12.752,12.82,985094,0
1991-01-14,12.674,12.82,12.529,12.82,500996,0
1991-01-15,12.752,12.898,12.752,12.898,291406,0
1991-01-16,12.936,13.16,12.859,13.16,1201690,0
1991-01-17,13.557,13.742,13.412,13.635,1386549,0
1991-01-18,13.557,14.072,13.557,14.072,988390,0
1991-01-21,13.926,13.965,13.887,13.965,547366,0
1991-01-22,13.858,14.043,13.82,13.82,590232,0
1991-01-23,13.82,14.004,13.82,13.965,370749,0
1991-01-24,13.965,14.188,13.965,14.072,515423,0
1991-01-25,14.072,14.256,14.004,14.149,809095,0
1991-01-28,14.111,14.256,14.072,14.149,497286,0
1991-01-29,14.256,14.809,14.188,14.742,1082984,0
1991-01-30,14.809,15.033,14.78,14.965,1091021,0
1991-01-31,14.994,15.149,14.994,15.071,376727,0
1991-02-01,15.071,15.479,14.965,15.479,1000755,0
1991-02-04,15.44,15.547,15.44,15.479,858969,0
1991-02-05,15.479,15.586,15.401,15.586,831147,0
1991-02-06,15.547,16.178,15.44,16.071,1085869,0
1991-02-07,16.071,16.071,15.401,15.479,743354,0
1991-02-08,15.363,15.547,15.256,15.401,802914,0
1991-02-11,15.401,16.217,15.333,16.071,800439,0
1991-02-12,15.916,16.032,15.547,15.663,665040,0
1991-02-13,15.586,15.625,15.178,15.295,569623,0
1991-02-14,15.333,15.401,14.78,14.78,929244,0
1991-02-15,14.887,15.295,14.848,15.295,879164,0
1991-02-19,15.256,15.916,15.256,15.731,434017,0
1991-02-20,15.663,15.702,15.518,15.625,527993,0
1991-02-21,15.547,15.702,15.547,15.663,286666,0
1991-02-22,15.625,15.77,15.625,15.702,729546,0
1991-02-25,15.702,15.77,15.625,15.731,531290,0
1991-02-26,15.702,15.702,15.479,15.518,258845,0
1991-02-27,15.333,15.547,15.256,15.547,361888,0
1991-02-28,15.401,15.731,15.256,15.702,566738,0
1991-03-01,15.625,15.916,15.518,15.916,1030225,0
1991-03-04,15.916,16.362,15.916,16.071,658033,0
1991-03-05,16.071,16.653,16.071,16.614,818163,0
1991-03-06,16.731,16.799,16.43,16.585,496462,0
1991-03-07,16.508,16.585,16.469,16.508,276980,0
1991-03-08,16.469,16.547,16.217,16.255,393007,0
1991-03-11,16.178,16.178,16.032,16.032,381673,0
1991-03-12,16.032,16.071,15.954,15.954,405784,0
1991-03-13,15.954,15.954,15.547,15.77,733256,0
1991-03-14,15.77,15.848,15.11,15.178,923266,0
1991-03-15,15.256,15.586,15.178,15.586,985299,0
1991-03-18,15.44,15.44,15.333,15.333,230610,0
1991-03-19,15.11,15.363,15.11,15.217,438552,0
1991-03-20,15.217,15.702,15.149,15.479,855053,0
1991-03-21,15.518,15.702,15.295,15.295,404342,0
1991-03-22,15.256,15.333,15.178,15.217,447208,0
1991-03-25,15.217,15.547,15.217,15.479,204026,0
1991-03-26,15.44,15.702,15.256,15.702,531909,0
1991-03-27,15.848,16.285,15.848,15.916,668133,0
1991-03-28,15.848,15.954,15.77,15.809,351790,0
1991-04-01,15.702,15.848,15.586,15.702,466168,0
1991-04-02,15.731,16.1,15.731,16.1,719242,0
1991-04-03,16.217,16.731,16.178,16.285,631036,0
1991-04-04,16.265,16.333,16.11,16.149,401663,0
1991-04-05,15.887,16.003,15.625,15.702,770145,0
1991-04-08,15.741,15.925,15.702,15.925,191041,0
1991-04-09,15.809,15.848,15.479,15.479,742736,0
1991-04-10,15.518,15.586,15.101,15.139,644433,0
1991-04-11,15.139,15.256,14.771,14.771,602391,0
1991-04-12,15.071,15.363,14.848,15.256,1897849,0
1991-04-15,15.324,15.363,15.101,15.101,511300,0
1991-04-16,15.178,15.295,15.071,15.256,522635,0
1991-04-17,15.295,15.44,15.178,15.324,1377069,0
1991-04-18,15.256,15.741,15.217,15.44,697808,0
1991-04-19,15.518,15.625,15.401,15.518,267089,0
1991-04-22,15.479,15.518,14.809,14.809,1271347,0
1991-04-23,14.994,15.178,14.955,15.178,600947,0
1991-04-24,15.101,15.217,14.955,15.178,299857,0
1991-04-25,15.178,15.256,15.101,15.139,408462,0
1991-04-26,15.139,15.178,15.033,15.101,295116,0
1991-04-29,15.178,15.217,14.994,15.033,240708,0
1991-04-30,15.033,15.178,14.955,15.033,400633,0
1991-05-01,15.071,15.363,15.071,15.324,370543,0
1991-05-02,15.217,15.295,15.071,15.139,450917,0
1991-05-03,15.101,15.139,15.071,15.139,243800,0
1991-05-06,15.178,15.479,15.139,15.44,362918,0
1991-05-07,15.625,15.887,15.625,15.809,589820,0
1991-05-08,15.925,16.003,15.848,16.003,1060932,0
1991-05-09,16.149,16.372,16.11,16.372,599917,0
1991-05-10,16.411,16.488,16.333,16.372,691010,0
1991-05-13,16.265,16.265,16.032,16.187,408051,0
1991-05-14,16.11,16.187,15.887,15.887,443291,0
1991-05-15,15.925,16.071,15.78,15.809,632684,0
1991-05-16,15.887,16.187,15.887,16.11,322525,0
1991-05-17,16.071,16.488,16.071,16.372,845160,0
1991-05-20,16.265,16.294,15.964,16.003,253281,0
1991-05-21,16.11,16.517,16.071,16.149,663599,0
1991-05-22,16.149,16.595,16.032,16.556,412174,0
1991-05-23,16.857,17.119,16.556,16.673,963866,0
1991-05-24,16.673,16.818,16.517,16.779,261935,0
1991-05-28,16.779,17.003,16.673,16.973,632684,0
1991-05-29,16.896,17.08,16.741,17.08,706876,0
1991-05-30,17.041,17.303,17.041,17.226,989421,0
1991-05-31,17.265,17.381,17.197,17.303,796318,0
1991-06-03,17.303,17.303,17.003,17.041,369306,0
1991-06-04,16.711,16.935,16.634,16.779,472349,0
1991-06-05,16.779,16.818,16.595,16.595,242358,0
1991-06-06,16.556,16.634,16.003,16.032,459573,0
1991-06-07,15.964,16.372,15.663,16.294,595383,0
1991-06-10,16.226,16.226,16.032,16.071,216185,0
1991-06-11,16.149,16.187,16.032,16.071,287904,0
1991-06-12,16.032,16.032,15.78,15.809,171465,0
1991-06-13,15.848,16.11,15.848,16.032,388061,0
1991-06-14,16.003,16.265,16.003,16.226,351996,0
1991-06-17,16.187,16.187,16.032,16.032,185684,0
1991-06-18,16.003,16.187,15.741,15.809,346019,0
1991-06-19,15.848,15.887,15.702,15.887,380641,0
1991-06-20,15.887,16.333,15.887,16.333,314488,0
1991-06-21,16.333,16.517,16.265,16.372,591880,0
1991-06-24,16.294,16.294,15.887,15.925,191041,0
1991-06-25,16.003,16.071,15.925,16.003,292024,0
1991-06-26,15.925,15.925,15.663,15.741,814248,0
1991-06-27,15.809,15.925,15.741,15.848,436491,0
1991-06-28,15.809,15.887,15.78,15.809,257814,0
1991-07-01,15.848,16.149,15.848,16.11,298208,0
1991-07-02,16.032,16.11,15.702,15.848,881019,0
1991-07-03,15.712,15.789,15.256,15.333,1031257,0
1991-07-05,15.256,15.411,15.217,15.217,369720,0
1991-07-08,15.139,15.372,15.071,15.333,1322869,0
1991-07-09,15.256,15.372,15.139,15.139,737790,0
1991-07-10,15.11,15.11,14.392,14.615,1931030,0
1991-07-11,14.538,14.615,14.392,14.46,1145635,0
1991-07-12,14.46,14.576,14.421,14.576,438964,0
1991-07-15,14.538,14.615,14.392,14.576,336126,0
1991-07-16,14.538,14.693,14.538,14.654,386206,0
1991-07-17,14.615,14.693,14.499,14.576,441024,0
1991-07-18,14.538,14.838,14.538,14.8,620938,0
1991-07-19,14.877,14.877,14.538,14.576,362713,0
1991-07-22,14.615,14.615,14.392,14.392,466991,0
1991-07-23,14.353,14.538,14.353,14.46,352201,0
1991-07-24,14.46,14.654,14.314,14.421,285223,0
1991-07-25,14.46,14.654,14.314,14.654,342310,0
1991-07-26,14.654,14.654,14.353,14.392,368071,0
1991-07-29,14.353,14.615,14.314,14.615,335715,0
1991-07-30,14.615,14.8,14.538,14.8,1252800,0
1991-07-31,14.8,14.994,14.8,14.838,527787,0
1991-08-01,14.877,14.877,14.576,14.838,458749,0
1991-08-02,14.693,14.8,14.237,14.8,1430652,0
1991-08-05,14.8,14.8,14.654,14.693,404960,0
1991-08-06,14.732,15.178,14.732,15.178,334066,0
1991-08-07,15.178,15.256,15.11,15.178,485540,0
1991-08-08,15.45,15.673,15.411,15.673,1005289,0
1991-08-09,15.935,15.935,15.712,15.935,543656,0
1991-08-12,15.751,15.751,15.372,15.372,529023,0
1991-08-13,15.557,16.236,15.45,16.09,876280,0
1991-08-14,16.09,16.236,15.712,15.819,447826,0
1991-08-15,15.789,15.789,15.595,15.712,330357,0
1991-08-16,15.712,15.712,15.557,15.634,561586,0
1991-08-19,15.333,15.557,15.178,15.178,364154,0
1991-08-20,15.295,15.557,15.217,15.557,504292,0
1991-08-21,15.751,16.158,15.634,16.129,358797,0
1991-08-22,16.236,16.391,15.858,15.935,312632,0
1991-08-23,15.858,16.197,15.858,15.974,335096,0
1991-08-26,15.896,15.896,15.557,15.595,150030,0
1991-08-27,15.557,15.789,15.295,15.333,681941,0
1991-08-28,15.295,15.673,15.295,15.673,236175,0
1991-08-29,15.634,15.751,15.557,15.751,560349,0
1991-08-30,15.858,15.858,15.479,15.634,316755,0
1991-09-03,15.712,15.789,15.372,15.372,516453,0
1991-09-04,15.333,15.333,15.071,15.139,409494,0
1991-09-05,15.295,15.295,14.877,14.877,544274,0
1991-09-06,14.916,14.994,14.8,14.877,306451,0
1991-09-09,14.8,14.838,14.732,14.838,347256,0
1991-09-10,14.8,14.8,14.615,14.615,433194,0
1991-09-11,14.693,14.732,14.499,14.615,366215,0
1991-09-12,14.654,14.877,14.615,14.838,410730,0
1991-09-13,14.955,15.11,14.615,14.615,500791,0
1991-09-16,14.654,14.654,14.421,14.46,408257,0
1991-09-17,14.46,14.693,14.421,14.538,404960,0
1991-09-18,14.499,14.732,14.46,14.732,354674,0
1991-09-19,14.8,14.994,14.654,14.955,487187,0
1991-09-20,14.916,15.033,14.877,15.033,517896,0
1991-09-23,15.178,15.411,15.178,15.372,299443,0
1991-09-24,15.333,15.333,15.033,15.178,381054,0
1991-09-25,15.178,15.178,14.994,15.071,113965,0
1991-09-26,14.994,15.11,14.994,15.033,206499,0
1991-09-27,15.11,15.411,15.11,15.333,373427,0
1991-09-30,15.333,15.557,15.178,15.411,322113,0
1991-10-01,15.411,15.411,15.033,15.178,257195,0
1991-10-02,15.11,15.256,14.955,15.033,299857,0
1991-10-03,15.178,15.333,14.955,15.11,509033,0
1991-10-04,15.159,15.343,15.081,15.304,418768,0
1991-10-07,15.266,15.46,15.266,15.343,384764,0
1991-10-08,15.382,15.382,15.159,15.227,318199,0
1991-10-09,15.159,15.198,14.693,14.771,394448,0
1991-10-10,14.732,15.042,14.732,14.965,387442,0
1991-10-11,14.965,14.965,14.809,14.887,245654,0
1991-10-14,14.965,15.382,14.965,15.304,156625,0
1991-10-15,15.343,15.382,15.198,15.304,195576,0
1991-10-16,15.304,15.615,15.304,15.421,393007,0
1991-10-17,15.343,15.537,15.304,15.421,377344,0
1991-10-18,15.382,15.654,15.198,15.615,314076,0
1991-10-21,15.576,16.071,15.421,15.954,291406,0
1991-10-22,15.916,16.071,15.731,15.916,307274,0
1991-10-23,15.916,15.916,15.615,15.809,769526,0
1991-10-24,15.731,15.809,15.304,15.421,264821,0
1991-10-25,15.46,15.46,15.003,15.081,1172220,0
1991-10-28,15.081,15.382,15.081,15.382,288934,0
1991-10-29,15.382,15.382,15.081,15.266,446796,0
1991-10-30,15.266,15.343,15.042,15.266,766229,0
1991-10-31,15.266,15.304,15.198,15.304,268942,0
1991-11-01,15.227,15.343,15.159,15.304,413822,0
1991-11-04,15.304,15.304,15.042,15.12,302741,0
1991-11-05,15.227,15.266,14.887,14.887,273889,0
1991-11-06,14.965,15.003,14.771,14.887,437316,0
1991-11-07,15.081,15.576,15.003,15.576,612077,0
1991-11-08,15.537,15.692,15.382,15.46,236381,0
1991-11-11,15.46,15.46,15.227,15.343,168784,0
1991-11-12,15.615,15.993,15.576,15.916,711615,0
1991-11-13,15.848,16.343,15.731,16.343,533764,0
1991-11-14,16.459,16.566,16.343,16.42,537267,0
1991-11-15,16.343,16.343,15.46,15.615,478739,0
1991-11-18,15.615,15.916,15.576,15.77,1062170,0
1991-11-19,15.537,15.576,15.042,15.421,706464,0
1991-11-20,15.537,15.77,15.421,15.731,348286,0
1991-11-21,15.615,15.692,15.421,15.537,648553,0
1991-11-22,15.46,15.537,15.198,15.198,409082,0
1991-11-25,15.198,15.46,15.198,15.46,365804,0
1991-11-26,15.537,15.692,15.304,15.46,468847,0
1991-11-27,15.304,15.343,14.965,15.081,170845,0
1991-11-29,14.848,15.042,14.848,14.887,88000,0
1991-12-02,14.848,15.954,14.732,15.916,473174,0
1991-12-03,15.993,16.265,15.954,16.032,578896,0
1991-12-04,15.993,15.993,15.654,15.916,182387,0
1991-12-05,15.848,15.993,15.731,15.954,247715,0
1991-12-06,15.809,15.993,15.615,15.654,504087,0
1991-12-09,15.692,15.848,15.654,15.77,780450,0
1991-12-10,15.692,15.692,15.343,15.421,434638,0
1991-12-11,15.537,15.77,15.498,15.77,383115,0
1991-12-12,15.77,16.071,15.77,16.032,423507,0
1991-12-13,16.032,16.304,16.032,16.187,256578,0
1991-12-16,16.11,16.265,15.692,15.77,462457,0
1991-12-17,15.731,15.731,15.003,15.003,660506,0
1991-12-18,15.003,15.227,14.771,15.12,518307,0
1991-12-19,14.926,15.003,14.47,14.47,370131,0
1991-12-20,14.848,15.081,14.576,14.965,684619,0
1991-12-23,14.965,15.916,14.965,15.877,532940,0
1991-12-24,15.877,16.11,15.809,15.848,360651,0
1991-12-26,15.877,15.916,15.615,15.654,159717,0
1991-12-27,15.692,15.692,15.227,15.304,416913,0
1991-12-30,15.382,16.071,15.227,15.916,504912,0
1991-12-31,15.916,17.032,15.916,16.838,1366353,0
1992-01-02,16.682,16.954,16.226,16.954,570241,0
1992-01-03,17.071,17.255,16.838,16.838,811156,0
1992-01-06,16.809,16.809,16.265,16.304,506560,0
1992-01-07,16.032,16.343,15.993,16.032,529436,0
1992-01-08,15.722,16.226,15.722,16.071,528818,0
1992-01-09,16.071,16.381,15.954,16.149,532114,0
1992-01-10,16.187,16.265,15.954,15.993,421241,0
1992-01-13,15.993,16.343,15.993,16.304,780243,0
1992-01-14,16.265,16.498,15.954,16.381,464106,0
1992-01-15,16.381,16.77,16.343,16.77,1037440,0
1992-01-16,16.731,17.43,16.731,17.236,1329670,0
1992-01-17,17.274,17.469,17.236,17.236,864533,0
1992-01-20,17.158,17.236,16.886,17.197,289756,0
1992-01-21,17.274,17.779,17.274,17.585,1084221,0
1992-01-22,17.546,17.546,17.352,17.469,535619,0
1992-01-23,17.352,17.391,16.809,17.003,652264,0
1992-01-24,17.041,17.236,16.886,17.119,360446,0
1992-01-27,17.119,17.197,17.003,17.158,400633,0
1992-01-28,17.158,17.391,16.886,16.964,1124201,0
1992-01-29,16.847,17.197,16.381,16.576,947586,0
1992-01-30,16.537,16.847,16.459,16.847,1032080,0
1992-01-31,16.77,17.041,16.537,16.964,576629,0
1992-02-03,16.964,17.274,16.77,17.274,461222,0
1992-02-04,17.236,17.701,17.158,17.624,713060,0
1992-02-05,17.546,17.934,17.546,17.779,452565,0
1992-02-06,17.779,18.672,17.663,18.555,1162740,0
1992-02-07,18.555,18.672,18.012,18.284,696367,0
1992-02-10,18.361,18.594,18.361,18.439,723569,0
1992-02-11,18.361,18.361,18.09,18.206,584050,0
1992-02-12,18.128,18.361,18.09,18.284,768701,0
1992-02-13,18.361,18.594,18.167,18.245,533764,0
1992-02-14,18.167,18.284,17.973,18.128,535619,0
1992-02-18,18.245,18.439,18.245,18.323,585697,0
1992-02-19,18.245,18.711,18.206,18.672,684414,0
1992-02-20,18.672,18.866,18.672,18.788,558907,0
1992-02-21,18.594,18.633,18.361,18.478,1371299,0
1992-02-24,18.361,18.4,18.206,18.284,596620,0
1992-02-25,18.206,18.284,17.973,18.284,499966,0
1992-02-26,18.4,19.642,18.4,19.565,1545443,0
1992-02-27,19.982,20.409,19.409,19.487,1727210,0
1992-02-28,19.448,19.526,18.866,19.06,637219,0
1992-03-02,18.75,19.021,18.517,18.788,540976,0
1992-03-03,18.827,19.06,18.788,18.982,1146048,0
1992-03-04,18.982,19.332,18.982,19.215,1028372,0
1992-03-05,19.215,19.836,19.215,19.487,669779,0
1992-03-06,19.487,19.565,19.099,19.138,454421,0
1992-03-09,19.138,19.176,19.099,19.138,602391,0
1992-03-10,19.099,19.215,19.021,19.021,529643,0
1992-03-11,19.021,19.526,18.594,19.526,976850,0
1992-03-12,19.526,19.526,19.176,19.215,735317,0
1992-03-13,19.681,19.982,19.681,19.836,1250326,0
1992-03-16,19.798,20.06,19.681,20.06,480386,0
1992-03-17,19.953,20.215,19.953,20.06,592086,0
1992-03-18,20.137,20.603,20.098,20.564,700075,0
1992-03-19,20.487,20.836,20.487,20.642,703785,0
1992-03-20,20.836,20.991,20.642,20.797,1190561,0
1992-03-23,20.719,20.719,20.292,20.409,764169,0
1992-03-24,20.409,20.719,20.137,20.176,627739,0
1992-03-25,20.176,20.215,20.021,20.021,876692,0
1992-03-26,20.37,20.37,19.72,19.836,533969,0
1992-03-27,19.681,19.759,19.526,19.72,301298,0
1992-03-30,19.603,19.904,19.526,19.681,313458,0
1992-03-31,19.526,20.098,19.526,19.904,833619,0
1992-04-01,19.875,20.37,19.836,20.37,815896,0
1992-04-02,20.564,20.991,20.448,20.758,1289483,0
1992-04-03,20.642,20.875,20.37,20.564,1309473,0
1992-04-06,20.535,20.535,20.186,20.263,887820,0
1992-04-07,20.263,20.263,19.322,19.526,544687,0
1992-04-08,19.448,19.603,19.244,19.526,952119,0
1992-04-09,19.798,20.535,19.72,20.341,1881981,0
1992-04-10,20.496,21.011,20.186,20.263,1653844,0
1992-04-13,20.186,20.496,20.186,20.302,560967,0
1992-04-14,20.341,20.419,20.186,20.263,1254654,0
1992-04-15,20.661,20.933,20.535,20.933,1126263,0
1992-04-16,20.894,20.894,20.263,20.496,1085458,0
1992-04-20,20.108,20.147,19.681,19.875,936663,0
1992-04-21,19.875,20.147,19.72,20.147,1084221,0
1992-04-22,20.186,20.739,20.03,20.7,1102768,0
1992-04-23,20.894,21.088,20.739,21.088,796730,0
1992-04-24,21.205,21.244,20.574,20.661,901010,0
1992-04-27,20.574,20.574,20.419,20.458,769526,0
1992-04-28,20.574,20.778,20.535,20.661,667308,0
1992-04-29,20.894,21.049,20.574,20.7,1277735,0
1992-04-30,20.817,21.244,20.817,20.817,1107508,0
1992-05-01,21.011,21.011,20.535,20.661,1018891,0
1992-05-04,20.7,20.894,20.341,20.341,1044858,0
1992-05-05,20.496,21.088,20.458,20.817,761489,0
1992-05-06,21.049,21.166,20.933,21.127,423096,0
1992-05-07,21.205,21.515,21.205,21.399,945937,0
1992-05-08,21.399,21.515,21.049,21.166,790135,0
1992-05-11,21.127,21.205,21.011,21.088,368688,0
1992-05-12,21.438,21.438,20.855,20.894,886997,0
1992-05-13,21.205,21.709,21.127,21.593,1204988,0
1992-05-14,21.477,21.477,21.166,21.36,409494,0
1992-05-15,21.399,21.399,20.535,20.574,1191797,0
1992-05-18,20.661,21.011,20.623,20.855,431133,0
1992-05-19,20.933,21.166,20.739,21.127,303978,0
1992-05-20,21.127,21.127,20.894,20.894,468023,0
1992-05-21,20.817,20.894,20.661,20.661,1000550,0
1992-05-22,20.778,21.127,20.739,20.817,477708,0
1992-05-26,20.535,20.574,20.225,20.263,605893,0
1992-05-27,20.341,20.341,20.186,20.263,538504,0
1992-05-28,20.263,20.623,20.069,20.623,518926,0
1992-05-29,20.574,20.661,20.458,20.574,305626,0
1992-06-01,20.7,21.011,20.7,20.894,370131,0
1992-06-02,20.972,21.127,20.894,20.933,315518,0
1992-06-03,20.894,21.438,20.623,21.205,900598,0
1992-06-04,21.205,21.205,20.855,21.088,771176,0
1992-06-05,21.011,21.011,20.623,20.817,457512,0
1992-06-08,20.778,20.855,20.661,20.855,263584,0
1992-06-09,20.778,20.817,20.38,20.535,450092,0
1992-06-10,20.496,20.817,20.496,20.574,712852,0
1992-06-11,20.574,20.972,20.535,20.855,510888,0
1992-06-12,21.049,21.438,21.011,21.438,721096,0
1992-06-15,21.36,21.826,21.321,21.787,917291,0
1992-06-16,21.748,21.991,21.515,21.913,937281,0
1992-06-17,21.748,21.913,21.166,21.205,932334,0
1992-06-18,21.282,21.282,20.933,21.166,1472488,0
1992-06-19,21.244,21.321,21.088,21.166,591056,0
1992-06-22,21.205,21.438,21.088,21.438,471732,0
1992-06-23,21.515,22.03,21.515,21.991,761695,0
1992-06-24,21.952,22.379,21.913,22.379,835475,0
1992-06-25,22.34,22.379,21.913,21.991,790135,0
1992-06-26,21.913,22.107,21.826,22.03,824553,0
1992-06-29,22.224,22.379,22.185,22.379,634951,0
1992-06-30,22.379,22.379,21.952,22.107,443497,0
1992-07-01,22.107,22.534,22.107,22.34,739026,0
1992-07-02,22.301,22.573,22.224,22.457,617230,0
1992-07-06,22.622,22.66,22.427,22.505,758810,0
1992-07-07,22.505,22.66,21.952,21.952,990863,0
1992-07-08,21.952,22.068,21.835,21.952,503057,0
1992-07-09,21.952,22.389,21.952,22.35,550250,0
1992-07-10,22.544,22.787,22.505,22.583,413822,0
1992-07-13,22.583,22.66,22.466,22.505,274301,0
1992-07-14,22.427,22.466,22.195,22.389,566531,0
1992-07-15,22.311,22.389,22.233,22.311,415263,0
1992-07-16,22.272,22.311,22.068,22.233,588583,0
1992-07-17,22.156,22.35,22.117,22.272,482860,0
1992-07-20,22.03,22.272,21.874,22.272,453184,0
1992-07-21,22.389,23.02,22.311,22.942,724806,0
1992-07-22,22.787,22.787,22.311,22.311,840421,0
1992-07-23,22.35,22.427,22.311,22.35,307482,0
1992-07-24,22.311,22.66,22.117,22.156,463076,0
1992-07-27,22.068,22.195,21.913,21.913,282956,0
1992-07-28,22.03,22.505,22.03,22.466,684002,0
1992-07-29,22.825,23.058,22.709,22.787,1033317,0
1992-07-30,22.748,23.02,22.66,22.864,504912,0
1992-07-31,22.709,22.981,22.709,22.864,572095,0
1992-08-03,22.787,23.058,22.787,22.981,792815,0
1992-08-04,22.981,23.136,22.903,23.097,667102,0
1992-08-05,23.02,23.02,22.748,22.903,307894,0
1992-08-06,22.864,22.864,22.622,22.748,682764,0
1992-08-07,22.748,23.02,22.583,22.622,491517,0
1992-08-10,22.709,22.864,22.505,22.864,688947,0
1992-08-11,23.175,23.214,22.068,22.195,1789448,0
1992-08-12,22.233,22.311,21.835,21.874,1070825,0
1992-08-13,21.874,21.952,21.282,21.564,994574,0
1992-08-14,21.603,21.758,21.399,21.603,524283,0
1992-08-17,21.515,21.797,21.515,21.719,758191,0
1992-08-18,21.758,21.797,21.477,21.564,550663,0
1992-08-19,21.515,21.758,21.244,21.244,611252,0
1992-08-20,21.244,21.244,20.768,21.166,1266401,0
1992-08-21,21.244,21.321,20.69,20.884,936045,0
1992-08-24,20.613,20.69,20.535,20.613,762108,0
1992-08-25,20.807,21.205,20.729,21.127,888027,0
1992-08-26,21.088,21.641,21.049,21.399,873807,0
1992-08-27,21.477,21.68,21.244,21.321,304801,0
1992-08-28,21.321,21.68,21.321,21.603,410730,0
1992-08-31,21.641,21.719,21.515,21.68,194958,0
1992-09-01,21.719,21.874,21.719,21.835,371161,0
1992-09-02,21.835,22.117,21.719,22.068,447413,0
1992-09-03,22.156,22.233,21.68,21.68,519338,0
1992-09-04,21.68,21.758,21.438,21.438,180325,0
1992-09-08,21.438,21.564,21.399,21.399,262967,0
1992-09-09,21.244,21.36,21.205,21.321,726044,0
1992-09-10,21.321,21.438,21.166,21.438,550250,0
1992-09-11,21.477,21.603,21.399,21.564,357147,0
1992-09-14,21.874,21.874,21.719,21.797,476060,0
1992-09-15,21.719,21.991,21.68,21.68,368894,0
1992-09-16,21.68,21.835,21.36,21.758,374048,0
1992-09-17,21.719,21.835,21.641,21.641,234733,0
1992-09-18,21.564,21.835,21.564,21.719,446796,0
1992-09-21,21.874,21.874,21.797,21.797,177441,0
1992-09-22,21.835,21.874,21.719,21.874,577455,0
1992-09-23,21.913,22.195,21.797,22.156,556020,0
1992-09-24,22.156,22.311,22.117,22.272,440818,0
1992-09-25,22.195,22.466,22.156,22.427,642373,0
1992-09-28,22.389,22.583,22.195,22.272,262348,0
1992-09-29,22.311,22.544,22.311,22.35,272652,0
1992-09-30,22.35,22.35,22.117,22.272,355705,0
1992-10-01,22.272,22.466,22.233,22.311,563235,0
1992-10-02,22.311,22.311,22.068,22.156,427836,0
1992-10-05,22.039,22.166,21.525,22.166,362506,0
1992-10-06,22.321,22.719,22.204,22.641,617641,0
1992-10-07,22.961,23.155,22.796,22.923,741911,0
1992-10-08,23.204,23.204,22.641,22.796,643814,0
1992-10-09,22.641,22.641,22.001,22.001,661537,0
1992-10-12,22.039,22.437,22.039,22.437,256578,0
1992-10-13,22.563,22.884,22.321,22.719,279659,0
1992-10-14,22.719,22.757,22.525,22.525,454214,0
1992-10-15,22.321,22.602,22.282,22.602,432576,0
1992-10-16,22.602,23.437,22.602,23.204,1094321,0
1992-10-19,23.204,23.602,23.078,23.514,794464,0
1992-10-20,23.912,24,23.359,23.514,895857,0
1992-10-21,23.602,24,23.514,24,710585,0
1992-10-22,24.038,24.038,23.757,24.038,584667,0
1992-10-23,23.912,24.233,23.835,24.077,854641,0
1992-10-26,24,24.514,23.912,24.436,396510,0
1992-10-27,24.514,24.514,24.038,24.271,494195,0
1992-10-28,24.233,24.398,24.194,24.32,1090404,0
1992-10-29,24.32,24.873,24.32,24.873,1071856,0
1992-10-30,24.631,24.834,24.077,24.077,1202309,0
1992-11-02,24,24.631,23.912,24.514,1145222,0
1992-11-03,24.553,24.553,24.359,24.514,764992,0
1992-11-04,24.475,24.514,24.077,24.514,837535,0
1992-11-05,24.233,24.475,24.038,24.436,1450024,0
1992-11-06,24.32,24.359,24.077,24.155,646081,0
1992-11-09,24.194,24.233,24,24.155,275537,0
1992-11-10,24.398,24.514,24.077,24.077,1251562,0
1992-11-11,24.077,24.398,24,24.359,938519,0
1992-11-12,24.436,24.436,24.233,24.359,621557,0
1992-11-13,24.436,24.436,24.32,24.398,408051,0
1992-11-16,24.398,24.631,24.398,24.514,559112,0
1992-11-17,24.553,24.669,24.233,24.436,280483,0
1992-11-18,24.514,24.912,24.475,24.834,645050,0
1992-11-19,24.834,25.154,24.834,24.99,1047949,0
1992-11-20,25.077,25.116,24.834,24.912,573950,0
1992-11-23,24.912,24.99,24.669,24.795,950677,0
1992-11-24,24.718,25.63,24.631,25.514,688534,0
1992-11-25,25.514,25.514,25.028,25.349,1500516,0
1992-11-27,25.349,25.514,25.349,25.475,411761,0
1992-11-30,25.31,25.387,25.193,25.271,879371,0
1992-12-01,24.475,25.232,24.436,25.154,1833758,0
1992-12-02,25.028,25.077,24.795,24.834,826407,0
1992-12-03,24.834,24.834,24.718,24.757,838359,0
1992-12-04,24.873,24.873,24.592,24.592,596002,0
1992-12-07,24.592,24.99,24.553,24.912,288726,0
1992-12-08,24.912,25.028,24.795,24.834,500585,0
1992-12-09,24.475,24.631,24.116,24.398,950059,0
1992-12-10,24.233,24.233,23.476,24,1932678,0
1992-12-11,24.077,24.194,23.961,24.155,314900,0
1992-12-14,24.155,24.271,24.038,24.233,380641,0
1992-12-15,24.233,24.553,24.233,24.475,327472,0
1992-12-16,24.553,24.718,24.155,24.155,480594,0
1992-12-17,24.077,24.514,24.077,24.32,378168,0
1992-12-18,24.436,24.592,24.398,24.592,727485,0
1992-12-21,24.669,24.669,24.32,24.436,309130,0
1992-12-22,24,24.116,23.359,23.757,1312977,0
1992-12-23,23.757,24.436,23.757,24.436,726249,0
1992-12-24,24.077,24.359,24.077,24.359,291612,0
1992-12-28,24.359,24.873,24,24.873,386411,0
1992-12-29,25.028,25.193,24.669,24.669,631656,0
1992-12-30,24.757,24.873,24.631,24.669,306038,0
1992-12-31,24.834,24.834,24.592,24.795,535001,0
1993-01-04,24.873,25.31,24.873,25.077,1246204,0
1993-01-05,24.883,24.922,24.601,24.679,1137391,0
1993-01-06,24.601,24.718,24.32,24.436,728104,0
1993-01-07,24.436,24.485,23.757,23.796,1609124,0
1993-01-08,23.796,23.796,23.359,23.553,1102768,0
1993-01-11,23.514,23.641,23.233,23.311,1476196,0
1993-01-12,23.311,23.796,23.194,23.757,747270,0
1993-01-13,23.679,23.757,23.311,23.398,705640,0
1993-01-14,23.437,23.514,23.233,23.514,882051,0
1993-01-15,23.553,23.961,23.437,23.922,1101533,0
1993-01-18,23.922,23.922,23.718,23.757,260288,0
1993-01-19,23.922,23.922,23.437,23.553,1061345,0
1993-01-20,23.592,23.592,23.398,23.476,502851,0
1993-01-21,23.437,23.476,23.311,23.359,456069,0
1993-01-22,23.437,23.476,23.029,23.155,408875,0
1993-01-25,23.194,24.077,23.194,24.038,1280002,0
1993-01-26,24.155,24.922,24.155,24.242,1470632,0
1993-01-27,24.116,24.116,23.641,23.679,905750,0
1993-01-28,23.757,23.757,23.359,23.359,448032,0
1993-01-29,23.311,23.359,22.748,23.029,956860,0
1993-02-01,23.311,23.514,23.155,23.514,1243525,0
1993-02-02,23.553,23.873,23.437,23.718,1398709,0
1993-02-03,24.281,24.999,24.203,24.766,1987910,0
1993-02-04,24.805,25.407,24.679,25.329,2219139,0
1993-02-05,25.329,25.329,25.048,25.242,660095,0
1993-02-08,25.126,25.203,24.922,24.999,652676,0
1993-02-09,24.922,24.999,24.679,24.766,757779,0
1993-02-10,24.718,25.126,24.718,25.048,483891,0
1993-02-11,25.087,25.329,25.087,25.242,570654,0
1993-02-12,25.329,25.329,25.048,25.164,329532,0
1993-02-16,24.922,24.922,23.873,23.873,537681,0
1993-02-17,23.961,24,23.641,24,1071649,0
1993-02-18,24.203,24.242,23.679,23.796,872777,0
1993-02-19,23.796,23.922,23.514,23.514,607338,0
1993-02-22,23.796,24.242,23.757,24.077,647936,0
1993-02-23,24.038,24.281,23.922,24.077,715120,0
1993-02-24,24.077,24.436,24.038,24.398,497905,0
1993-02-25,24.922,25.368,24.766,25.164,1496186,0
1993-02-26,25.368,26.125,25.329,26.008,1742254,0
1993-03-01,26.047,26.455,25.931,25.97,1061964,0
1993-03-02,25.844,26.212,25.844,26.174,1084221,0
1993-03-03,26.174,26.61,26.047,26.329,794464,0
1993-03-04,26.329,26.368,25.931,26.329,662567,0
1993-03-05,26.368,26.688,26.212,26.61,581370,0
1993-03-08,26.61,27.173,26.533,26.93,905545,0
1993-03-09,26.892,27.018,26.775,26.892,302948,0
1993-03-10,26.969,27.658,26.853,27.658,590850,0
1993-03-11,27.775,27.775,27.134,27.299,706053,0
1993-03-12,27.096,27.212,26.814,27.057,744591,0
1993-03-15,27.251,27.251,26.814,26.93,338394,0
1993-03-16,26.853,27.173,26.853,27.134,281514,0
1993-03-17,27.057,27.658,27.057,27.658,317578,0
1993-03-18,27.901,28.541,27.862,28.299,538092,0
1993-03-19,28.221,28.26,27.658,27.658,892766,0
1993-03-22,27.338,28.221,27.338,28.182,523254,0
1993-03-23,28.299,28.338,27.775,27.814,358179,0
1993-03-24,27.814,28.095,27.736,27.775,455244,0
1993-03-25,27.697,28.619,27.697,28.619,703373,0
1993-03-26,28.464,28.541,28.017,28.095,665454,0
1993-03-29,28.26,28.503,28.144,28.221,384969,0
1993-03-30,28.299,28.503,28.095,28.464,504912,0
1993-03-31,28.619,28.988,28.503,28.503,743560,0
1993-04-01,28.464,28.784,28.464,28.706,637837,0
1993-04-02,28.541,28.58,27.814,27.814,438139,0
1993-04-05,27.891,28.134,27.726,27.726,395069,0
1993-04-06,27.804,27.93,27.241,27.319,554166,0
1993-04-07,27.445,28.415,27.445,28.134,672253,0
1993-04-08,28.212,28.541,28.095,28.299,697602,0
1993-04-12,28.541,28.697,28.338,28.454,403516,0
1993-04-13,28.619,28.988,28.619,28.901,870715,0
1993-04-14,28.658,28.697,27.726,27.726,576012,0
1993-04-15,27.649,27.726,27.163,27.445,879164,0
1993-04-16,27.445,27.61,26.426,26.669,682352,0
1993-04-19,26.833,27.037,26.591,26.591,381879,0
1993-04-20,26.756,26.872,26.513,26.552,576629,0
1993-04-21,26.309,27.561,26.309,27.163,619496,0
1993-04-22,27.241,27.319,26.756,26.756,588376,0
1993-04-23,26.63,26.795,25.902,26.426,515629,0
1993-04-26,26.348,26.426,26.028,26.387,864327,0
1993-04-27,26.426,26.921,26.426,26.795,413822,0
1993-04-28,26.833,27.319,26.756,27.115,708319,0
1993-04-29,27.163,27.687,26.833,27.61,627739,0
1993-04-30,27.891,28.008,27.726,27.93,838359,0
1993-05-03,28.376,28.454,28.047,28.134,379714,0
1993-05-04,28.134,28.134,27.726,27.804,401559,0
1993-05-05,27.891,27.969,27.649,27.804,557979,0
1993-05-06,27.891,28.784,27.891,28.134,594868,0
1993-05-07,28.299,28.541,28.047,28.454,198048,0
1993-05-10,28.784,29.027,28.619,28.862,724188,0
1993-05-11,28.697,28.784,28.454,28.784,441024,0
1993-05-12,28.697,29.677,28.541,29.512,785706,0
1993-05-13,29.182,29.425,28.862,29.027,405474,0
1993-05-14,29.182,29.677,29.104,29.425,330151,0
1993-05-17,29.512,29.755,29.425,29.755,343959,0
1993-05-18,29.755,30.162,29.755,29.919,475339,0
1993-05-19,30.483,31.375,30.24,30.89,1075978,0
1993-05-20,30.89,31.298,30.803,30.89,709659,0
1993-05-21,30.968,31.453,30.483,31.055,1073813,0
1993-05-24,31.133,31.86,31.133,31.86,524593,0
1993-05-25,31.86,31.86,30.968,31.375,1013224,0
1993-05-26,30.968,30.968,30.24,30.24,905131,0
1993-05-27,30.647,31.375,30.647,31.298,857010,0
1993-05-28,31.298,31.298,30.803,31.055,327987,0
1993-06-01,31.055,31.133,30.803,30.89,293982,0
1993-06-02,31.133,31.695,30.803,31.695,1015594,0
1993-06-03,31.133,31.21,30.56,30.968,750361,0
1993-06-04,30.803,31.54,30.803,31.54,436594,0
1993-06-07,31.618,31.86,31.21,31.21,508828,0
1993-06-08,31.298,31.375,30.968,31.21,278938,0
1993-06-09,31.055,31.298,30.968,31.133,352098,0
1993-06-10,31.133,31.133,30.483,30.803,290067,0
1993-06-11,31.055,31.453,30.89,31.375,558700,0
1993-06-14,31.54,31.695,31.375,31.54,497905,0
1993-06-15,31.298,31.453,31.298,31.453,223398,0
1993-06-16,31.298,31.375,30.803,30.968,357768,0
1993-06-17,30.968,31.055,30.24,30.317,481932,0
1993-06-18,30.162,30.162,29.347,29.425,723982,0
1993-06-21,29.347,29.677,29.347,29.59,443910,0
1993-06-22,29.59,29.59,28.454,28.697,709969,0
1993-06-23,28.212,28.862,28.212,28.619,1058563,0
1993-06-24,28.697,29.347,28.697,29.182,432060,0
1993-06-25,29.269,29.59,29.027,29.512,222779,0
1993-06-28,29.677,30.162,29.59,29.997,403105,0
1993-06-29,29.997,29.997,29.512,29.755,487909,0
1993-06-30,29.677,29.832,29.269,29.269,226799,0
1993-07-01,29.269,29.269,28.376,28.619,594560,0
1993-07-02,28.774,29.095,28.202,28.367,718211,0
1993-07-06,27.794,27.794,26.969,27.387,1254861,0
1993-07-07,27.464,28.279,27.464,28.279,1650236,0
1993-07-08,28.367,29.512,28.114,29.512,1025280,0
1993-07-09,29.26,29.26,28.774,28.774,309026,0
1993-07-12,28.852,28.852,28.687,28.774,206499,0
1993-07-13,28.774,29.755,28.687,29.26,612900,0
1993-07-14,29.182,30.162,29.182,29.755,361990,0
1993-07-15,29.667,29.667,29.26,29.347,413203,0
1993-07-16,29.347,29.512,29.095,29.425,356736,0
1993-07-19,29.512,29.59,29.017,29.26,350553,0
1993-07-20,29.26,29.26,28.774,28.939,442159,0
1993-07-21,28.939,28.939,28.202,28.279,586624,0
1993-07-22,28.279,28.367,27.959,28.114,614446,0
1993-07-23,28.114,28.367,28.037,28.367,379302,0
1993-07-26,28.532,28.939,28.532,28.532,315932,0
1993-07-27,28.609,28.687,28.114,28.279,343753,0
1993-07-28,28.279,29.182,28.279,28.852,292643,0
1993-07-29,29.26,29.919,29.095,29.919,499347,0
1993-07-30,29.919,29.919,29.425,29.667,471939,0
1993-08-02,29.59,29.997,29.59,29.755,384660,0
1993-08-03,29.832,29.997,29.017,29.017,786942,0
1993-08-04,28.532,29.997,28.202,29.919,1353370,0
1993-08-05,29.095,29.095,28.367,28.444,1572543,0
1993-08-06,28.687,28.852,28.279,28.444,822594,0
1993-08-09,28.609,29.26,28.367,29.182,645566,0
1993-08-10,29.095,29.095,28.687,28.774,406607,0
1993-08-11,28.852,29.755,28.852,29.667,741293,0
1993-08-12,29.667,29.667,29.347,29.59,339219,0
1993-08-13,29.59,29.667,29.182,29.26,270901,0
1993-08-16,29.425,29.59,29.347,29.59,316137,0
1993-08-17,30.405,30.405,29.667,29.919,724085,0
1993-08-18,30.162,30.24,29.755,29.919,329017,0
1993-08-19,29.832,29.919,29.425,29.512,358179,0
1993-08-20,29.512,29.755,29.425,29.59,393522,0
1993-08-23,29.59,30.162,29.59,29.997,285636,0
1993-08-24,30.084,30.084,29.755,29.919,355293,0
1993-08-25,30.084,30.084,29.182,29.512,367349,0
1993-08-26,29.512,30.162,29.26,29.755,473998,0
1993-08-27,29.512,29.667,29.26,29.26,194855,0
1993-08-30,29.347,29.59,28.939,29.017,365494,0
1993-08-31,29.095,29.26,28.279,28.444,803944,0
1993-09-01,28.367,28.367,27.299,27.387,1980181,0
1993-09-02,27.134,27.707,26.484,26.892,1839219,0
1993-09-03,26.969,27.387,26.727,27.387,775916,0
1993-09-07,27.464,27.629,26.814,26.814,785706,0
1993-09-08,26.892,26.892,25.912,26.406,921207,0
1993-09-09,26.484,27.299,26.154,27.299,758707,0
1993-09-10,27.299,28.532,27.299,28.279,970564,0
1993-09-13,28.114,28.367,27.542,27.542,311293,0
1993-09-14,27.464,27.464,27.134,27.134,405578,0
1993-09-15,27.134,27.464,26.562,26.969,551899,0
1993-09-16,27.134,27.387,26.969,27.222,732328,0
1993-09-17,26.484,27.299,26.484,27.299,877516,0
1993-09-20,27.299,28.037,27.222,27.542,610530,0
1993-09-21,28.279,28.532,28.037,28.367,1275983,0
1993-09-22,28.774,29.755,28.609,29.755,1135845,0
1993-09-23,29.755,30.57,29.755,30.492,898022,0
1993-09-24,30.327,31.55,30.327,31.065,529334,0
1993-09-27,31.142,31.637,31.065,31.385,484303,0
1993-09-28,31.307,31.385,30.647,31.065,670194,0
1993-09-29,31.142,31.142,30.57,30.977,584771,0
1993-09-30,30.977,30.977,30.327,30.647,341691,0
1993-10-01,30.647,30.735,30.327,30.57,211033,0
1993-10-04,30.812,31.55,30.725,31.55,697602,0
1993-10-05,31.958,32.375,31.385,31.715,761078,0
1993-10-06,31.715,31.715,30.968,31.298,370543,0
1993-10-07,31.133,31.133,30.395,30.647,760872,0
1993-10-08,30.89,31.22,30.395,31.133,401663,0
1993-10-11,31.133,31.55,31.133,31.462,532013,0
1993-10-12,31.462,31.55,30.647,30.968,309439,0
1993-10-13,30.812,30.968,30.725,30.89,267500,0
1993-10-14,30.968,31.055,30.647,30.812,207219,0
1993-10-15,31.055,31.055,30.483,30.56,395789,0
1993-10-18,30.647,30.89,30.152,30.725,747475,0
1993-10-19,31.055,31.22,30.395,30.56,470186,0
1993-10-20,30.812,31.133,30.725,31.133,649894,0
1993-10-21,31.133,32.287,31.055,31.958,755718,0
1993-10-22,32.045,32.287,31.298,31.298,620218,0
1993-10-25,31.462,32.617,31.22,32.452,670709,0
1993-10-26,32.287,32.705,32.287,32.287,640516,0
1993-10-27,32.452,32.87,32.287,32.87,492959,0
1993-10-28,33.112,34.675,33.035,34.51,1199732,0
1993-10-29,34.025,34.267,33.772,34.267,338599,0
1993-11-01,34.267,34.432,33.86,33.937,381054,0
1993-11-02,33.937,33.937,33.277,33.365,590643,0
1993-11-03,33.365,33.365,32.87,33.365,559628,0
1993-11-04,32.617,33.772,32.617,33.112,777254,0
1993-11-05,33.277,33.365,32.617,32.87,382188,0
1993-11-08,32.87,33.112,32.287,33.112,360651,0
1993-11-09,33.277,34.025,33.035,33.86,448238,0
1993-11-10,34.025,34.432,33.937,34.432,415882,0
1993-11-11,34.432,34.762,34.19,34.19,535825,0
1993-11-12,34.355,34.355,33.772,33.937,646287,0
1993-11-15,34.267,34.762,34.102,34.597,682455,0
1993-11-16,34.597,35.752,34.597,35.5,829600,0
1993-11-17,35.752,35.83,34.675,35.422,809301,0
1993-11-18,35.5,35.5,34.597,34.675,378273,0
1993-11-19,34.51,34.51,33.53,33.607,748403,0
1993-11-22,33.695,33.937,33.53,33.772,527067,0
1993-11-23,34.19,34.355,34.025,34.19,877723,0
1993-11-24,34.102,34.19,33.86,34.102,438964,0
1993-11-26,34.267,34.927,34.19,34.927,193103,0
1993-11-29,35.752,35.995,35.422,35.83,1483513,0
1993-11-30,35.335,36.247,34.84,35.17,922752,0
1993-12-01,35.257,36.247,35.257,35.752,813423,0
1993-12-02,35.587,36.577,35.587,35.752,771176,0
1993-12-03,35.752,37.15,35.752,36.82,1302055,0
1993-12-06,36.82,36.985,36.16,36.16,591365,0
1993-12-07,35.752,36.49,35.092,36.16,1141513,0
1993-12-08,36.16,36.325,36.082,36.325,564471,0
1993-12-09,36.325,36.325,35.257,35.5,670090,0
1993-12-10,35.665,35.665,34.597,35.5,834133,0
1993-12-13,35.17,35.422,34.927,35.17,667102,0
1993-12-14,35.422,35.422,34.675,34.675,440097,0
1993-12-15,34.597,35.257,34.51,34.597,301298,0
1993-12-16,34.84,35.17,34.84,35.005,509239,0
1993-12-17,35.092,35.422,34.84,35.17,573229,0
1993-12-20,35.422,35.422,34.927,34.927,415263,0
1993-12-21,34.927,34.927,33.86,33.937,692554,0
1993-12-22,34.102,34.675,33.937,34.675,650719,0
1993-12-23,34.675,35.422,34.597,35.422,527067,0
1993-12-27,35.422,35.917,35.17,35.917,454627,0
1993-12-28,36.247,36.412,35.995,36.16,525521,0
1993-12-29,36.082,36.16,34.927,35.17,452464,0
1993-12-30,35.092,35.092,34.355,34.51,349626,0
1993-12-31,34.675,35.092,34.51,34.675,209797,0
1994-01-03,34.675,34.762,33.772,33.937,515834,0
1994-01-04,34.18,35.257,34.093,35.17,720582,0
1994-01-05,35.17,36.004,34.84,34.927,1226626,0
1994-01-06,35.257,35.335,34.015,34.257,1454249,0
1994-01-07,34.51,34.675,34.257,34.257,372192,0
1994-01-10,34.423,35.17,34.345,34.927,568592,0
1994-01-11,34.927,35.674,34.84,34.84,464106,0
1994-01-12,35.092,35.092,34.18,34.675,527993,0
1994-01-13,34.675,35.092,34.587,35.005,367658,0
1994-01-14,35.092,35.674,35.005,35.092,697912,0
1994-01-17,34.927,35.092,34.257,34.257,318919,0
1994-01-18,34.345,34.345,33.18,33.763,1309886,0
1994-01-19,33.84,34.345,33.675,34.345,771072,0
1994-01-20,34.345,34.51,33.763,33.928,609192,0
1994-01-21,33.928,34.423,33.675,34.257,707290,0
1994-01-24,34.345,34.675,34.093,34.18,476369,0
1994-01-25,34.345,34.675,33.928,33.928,556640,0
1994-01-26,33.928,34.257,33.598,33.598,426392,0
1994-01-27,33.84,35.5,33.84,35.335,800234,0
1994-01-28,35.335,35.335,34.423,34.51,580751,0
1994-01-31,34.587,35.005,34.423,34.762,502439,0
1994-02-01,34.927,35.917,34.927,35.674,824243,0
1994-02-02,35.674,35.752,35.257,35.5,499862,0
1994-02-03,35.752,36.004,35.587,35.587,549941,0
1994-02-04,35.5,35.587,34.345,34.423,819708,0
1994-02-07,34.257,34.675,34.18,34.257,599093,0
1994-02-08,34.423,34.927,34.093,34.51,435460,0
1994-02-09,34.423,35.092,34.423,34.675,252868,0
1994-02-10,34.587,34.587,34.423,34.51,448651,0
1994-02-11,34.015,34.257,33.763,34.257,354158,0
1994-02-14,34.093,34.093,33.84,34.015,245037,0
1994-02-15,33.928,34.51,33.84,34.345,303874,0
1994-02-16,34.345,34.762,34.18,34.345,507179,0
1994-02-17,34.51,34.587,33.928,34.345,509446,0
1994-02-18,34.762,35.335,34.587,35.005,660611,0
1994-02-22,35.5,36.004,35.422,35.674,483479,0
1994-02-23,35.5,36.829,35.5,36.752,763034,0
1994-02-24,36.334,36.334,35.422,35.5,919145,0
1994-02-25,35.752,36.829,35.674,36.587,784776,0
1994-02-28,36.994,37.247,36.169,36.334,711101,0
1994-03-01,36.247,36.247,35.5,36.004,428042,0
1994-03-02,35.587,36.587,35.422,36.499,557051,0
1994-03-03,36.587,37.247,36.587,36.994,836401,0
1994-03-04,37.411,37.411,36.994,36.994,530054,0
1994-03-07,37.664,37.829,37.159,37.664,388576,0
1994-03-08,37.741,37.994,37.664,37.994,617331,0
1994-03-09,37.994,38.489,37.741,37.994,662567,0
1994-03-10,38.159,38.159,37.741,37.829,498008,0
1994-03-11,37.829,37.906,37.499,37.906,517071,0
1994-03-14,37.994,38.489,37.741,38.489,343237,0
1994-03-15,38.324,39.158,38.324,38.819,716356,0
1994-03-16,38.906,38.906,38.411,38.654,432988,0
1994-03-17,38.324,38.576,37.829,38.072,604967,0
1994-03-18,37.994,37.994,37.159,37.411,978293,0
1994-03-21,37.247,37.576,36.917,37.576,430927,0
1994-03-22,37.741,37.906,37.159,37.324,449371,0
1994-03-23,37.499,37.829,37.247,37.664,512538,0
1994-03-24,37.741,37.906,36.994,37.741,490795,0
1994-03-25,37.664,37.829,37.159,37.247,459470,0
1994-03-28,37.499,37.499,36.247,36.587,882154,0
1994-03-29,36.412,36.499,35.5,35.674,695954,0
1994-03-30,35.422,35.917,34.84,34.84,699252,0
1994-03-31,35.005,35.5,34.18,35.092,895137,0
1994-04-04,34.364,36.043,34.364,35.956,887202,0
1994-04-05,36.955,37.965,36.538,37.8,1135742,0
1994-04-06,37.965,38.295,36.955,38.295,478327,0
1994-04-07,37.965,38.13,37.46,37.965,496256,0
1994-04-08,37.712,37.712,37.208,37.373,457924,0
1994-04-11,37.547,38.042,37.208,37.373,345091,0
1994-04-12,37.373,37.46,36.46,36.79,304184,0
1994-04-13,36.625,36.713,35.539,36.121,634129,0
1994-04-14,36.043,36.46,35.868,36.043,410628,0
1994-04-15,36.043,36.208,35.704,35.704,615477,0
1994-04-18,35.791,36.043,35.286,35.539,275950,0
1994-04-19,35.626,35.956,35.286,35.626,336126,0
1994-04-20,35.626,35.868,35.374,35.451,498008,0
1994-04-21,35.451,36.286,35.451,36.043,448856,0
1994-04-22,36.208,36.538,36.121,36.208,228447,0
1994-04-25,36.043,36.208,35.868,35.956,153329,0
1994-04-26,35.539,35.956,35.539,35.791,211033,0
1994-04-28,35.956,36.625,35.791,36.121,368792,0
1994-04-29,36.286,36.538,36.043,36.286,296043,0
1994-05-02,36.208,36.208,35.374,35.451,621660,0
1994-05-03,35.451,35.451,34.956,35.121,879680,0
1994-05-04,35.121,36.625,35.121,36.208,692347,0
1994-05-05,36.208,36.538,35.868,35.868,323762,0
1994-05-06,35.791,35.868,35.199,35.374,331592,0
1994-05-09,35.286,35.451,33.947,34.034,702962,0
1994-05-10,34.529,35.626,34.529,35.374,686475,0
1994-05-11,35.286,35.626,35.121,35.199,382085,0
1994-05-12,34.956,35.539,34.869,35.451,369822,0
1994-05-13,35.868,35.868,35.626,35.791,290788,0
1994-05-16,35.704,35.704,34.364,34.617,321804,0
1994-05-17,34.869,35.121,33.53,34.034,1218795,0
1994-05-18,34.287,34.781,33.869,34.617,719552,0
1994-05-19,34.617,34.869,34.452,34.452,429587,0
1994-05-20,34.452,34.452,33.695,33.782,1007453,0
1994-05-23,33.442,34.287,33.442,34.034,988083,0
1994-05-24,34.034,34.617,34.034,34.452,703063,0
1994-05-25,34.529,35.034,34.452,34.956,637632,0
1994-05-26,35.034,35.451,34.956,35.286,338497,0
1994-05-27,35.121,35.199,34.781,34.956,300887,0
1994-05-31,34.869,34.869,34.199,34.199,441952,0
1994-06-01,34.112,34.617,33.869,34.617,466477,0
1994-06-02,34.617,34.704,33.277,33.277,802603,0
1994-06-03,32.947,32.947,32.113,32.278,2876452,0
1994-06-06,32.19,32.86,31.938,32.695,982415,0
1994-06-07,32.608,32.947,32.608,32.695,336538,0
1994-06-08,32.782,33.2,32.782,33.112,522533,0
1994-06-09,33.112,33.442,33.112,33.442,700590,0
1994-06-10,33.782,33.947,33.617,33.869,907296,0
1994-06-13,33.53,33.695,33.112,33.617,520060,0
1994-06-14,33.53,34.287,33.53,34.034,401663,0
1994-06-15,34.287,34.529,33.947,34.112,266367,0
1994-06-16,33.947,34.287,33.869,34.112,317784,0
1994-06-17,34.112,34.112,33.782,34.034,500171,0
1994-06-20,33.695,33.782,33.365,33.695,215052,0
1994-06-21,33.695,33.695,33.025,33.365,546128,0
1994-06-22,33.365,33.695,33.025,33.442,424126,0
1994-06-23,33.442,33.53,32.695,32.86,505426,0
1994-06-24,32.782,33.277,32.443,32.782,492444,0
1994-06-27,32.947,33.782,32.86,33.53,434533,0
1994-06-28,33.53,34.199,33.442,33.947,983857,0
1994-06-29,34.034,35.286,33.947,35.286,1077625,0
1994-06-30,35.374,36.286,35.374,36.286,1253418,0
1994-07-01,36.072,36.072,34.549,34.888,665866,0
1994-07-05,34.976,35.228,34.801,34.888,511609,0
1994-07-06,34.888,34.888,34.296,34.471,378065,0
1994-07-07,34.131,34.131,32.53,32.695,2749708,0
1994-07-08,32.87,33.539,32.87,33.035,3157141,0
1994-07-11,33.035,33.035,32.026,32.355,1614790,0
1994-07-12,32.355,32.608,32.103,32.278,1429725,0
1994-07-13,32.443,32.695,32.19,32.278,889469,0
1994-07-14,32.355,32.53,32.103,32.355,702962,0
1994-07-15,32.355,32.695,32.355,32.608,468331,0
1994-07-18,32.782,33.035,32.53,33.035,414955,0
1994-07-19,33.2,33.539,33.122,33.2,597960,0
1994-07-20,33.2,33.287,32.87,32.87,291818,0
1994-07-21,32.87,33.539,32.87,33.452,702342,0
1994-07-22,33.627,33.792,33.452,33.452,443291,0
1994-07-25,33.452,33.539,33.2,33.2,246788,0
1994-07-26,33.2,33.374,33.035,33.035,308099,0
1994-07-27,33.035,33.2,32.87,32.947,575703,0
1994-07-28,32.947,33.287,32.608,32.782,279865,0
1994-07-29,32.782,33.539,32.782,33.374,223913,0
1994-08-01,33.452,33.539,33.122,33.122,174555,0
1994-08-02,33.627,33.627,32.87,33.122,314282,0
1994-08-03,33.035,33.035,32.782,32.947,237000,0
1994-08-04,32.87,33.2,32.87,32.87,536235,0
1994-08-05,32.782,33.122,32.695,32.782,530569,0
1994-08-08,32.87,32.87,32.53,32.782,545614,0
1994-08-09,32.782,33.374,32.695,33.122,434430,0
1994-08-10,33.122,33.2,32.87,33.035,230094,0
1994-08-11,32.87,33.287,32.695,33.287,393420,0
1994-08-12,33.122,33.374,33.122,33.2,283988,0
1994-08-15,33.2,33.374,32.947,32.947,215463,0
1994-08-16,32.695,32.87,31.686,31.773,2786496,0
1994-08-17,32.355,32.695,32.103,32.278,2040772,0
1994-08-18,32.443,32.608,32.355,32.443,562823,0
1994-08-19,32.443,32.53,32.355,32.355,506766,0
1994-08-22,32.355,32.608,32.278,32.443,524283,0
1994-08-23,32.87,33.704,32.695,33.452,980560,0
1994-08-24,33.704,33.957,33.539,33.704,694305,0
1994-08-25,33.879,34.209,33.2,33.539,938312,0
1994-08-26,34.801,35.141,34.384,34.888,920278,0
1994-08-29,34.888,35.48,34.888,34.976,579617,0
1994-08-30,35.053,35.228,34.888,35.228,461427,0
1994-08-31,35.053,35.645,34.976,35.48,423921,0
1994-09-01,35.228,35.393,34.976,35.228,400323,0
1994-09-02,35.393,35.48,34.888,35.053,586109,0
1994-09-06,35.306,35.645,34.976,35.558,398881,0
1994-09-07,35.645,35.81,35.48,35.645,637940,0
1994-09-08,35.645,36.577,35.48,36.402,600226,0
1994-09-09,35.81,35.985,35.48,35.645,564882,0
1994-09-12,35.733,35.985,35.558,35.81,435769,0
1994-09-13,36.15,36.325,35.985,35.985,566531,0
1994-09-14,36.072,36.072,35.48,35.48,511300,0
1994-09-15,35.645,35.81,35.645,35.733,329737,0
1994-09-16,35.558,35.645,35.393,35.558,594045,0
1994-09-19,35.733,35.985,35.48,35.645,319949,0
1994-09-20,35.558,35.81,35.48,35.48,444735,0
1994-09-21,35.48,35.558,34.296,34.549,677097,0
1994-09-22,34.801,34.976,34.549,34.723,1047228,0
1994-09-23,34.636,34.723,34.044,34.044,724600,0
1994-09-26,34.131,34.131,33.539,33.627,759222,0
1994-09-27,33.627,34.296,33.627,34.296,716975,0
1994-09-28,34.549,34.888,34.471,34.801,367555,0
1994-09-29,34.723,34.801,34.549,34.636,239576,0
1994-09-30,34.471,34.888,34.384,34.801,460603,0
1994-10-03,34.665,34.83,34.578,34.83,435667,0
1994-10-04,34.83,35.005,34.413,34.665,663804,0
1994-10-05,34.578,35.17,34.326,35.17,658137,0
1994-10-06,35.17,35.684,34.917,35.597,619084,0
1994-10-07,35.432,35.936,35.17,35.345,585697,0
1994-10-10,35.345,35.509,35.17,35.257,486776,0
1994-10-11,35.345,35.345,35.17,35.17,788075,0
1994-10-12,35.092,35.092,34.238,34.326,1306691,0
1994-10-13,34.665,34.917,34.665,34.917,760768,0
1994-10-14,35.005,35.005,34.578,34.917,356530,0
1994-10-17,34.917,35.257,34.752,35.257,499450,0
1994-10-18,35.257,35.257,35.005,35.092,150444,0
1994-10-19,35.005,35.092,34.752,35.005,296662,0
1994-10-20,35.005,35.005,34.413,34.83,251529,0
1994-10-21,34.752,34.752,34.151,34.238,537988,0
1994-10-24,34.238,34.326,33.734,33.734,370853,0
1994-10-25,33.646,33.898,33.471,33.559,356530,0
1994-10-26,33.646,33.734,33.054,33.306,343031,0
1994-10-27,33.306,33.811,33.132,33.811,635261,0
1994-10-28,33.811,34.917,33.811,34.83,513774,0
1994-10-31,34.83,34.83,34.238,34.49,388473,0
1994-11-01,34.326,34.326,33.811,34.151,714398,0
1994-11-02,34.073,34.073,33.394,33.646,862162,0
1994-11-03,33.734,34.752,33.471,34.665,827232,0
1994-11-04,34.752,35.345,34.49,34.752,595281,0
1994-11-07,34.665,34.665,34.073,34.326,315724,0
1994-11-08,34.326,34.49,33.898,33.898,450402,0
1994-11-09,34.238,34.413,32.967,33.219,775194,0
1994-11-10,33.394,33.734,32.627,32.792,813528,0
1994-11-11,32.627,32.714,32.113,32.287,629698,0
1994-11-14,32.627,32.88,31.686,31.86,787456,0
1994-11-15,32.287,32.792,32.2,32.452,921207,0
1994-11-16,32.792,32.967,32.452,32.54,562410,0
1994-11-17,32.627,32.714,31.268,31.346,911520,0
1994-11-18,31.433,31.686,31.181,31.346,1102768,0
1994-11-21,31.948,31.948,31.521,31.686,447413,0
1994-11-22,31.86,32.113,31.608,31.608,969431,0
1994-11-23,31.268,31.86,31.094,31.773,961084,0
1994-11-25,31.686,32.967,31.686,32.967,368688,0
1994-11-28,32.792,32.967,31.094,31.433,1095453,0
1994-11-29,31.521,31.86,31.268,31.346,368998,0
1994-11-30,31.521,31.773,31.181,31.268,420108,0
1994-12-01,30.841,30.841,28.464,28.891,2843375,0
1994-12-02,29.056,29.483,28.551,29.143,1821186,0
1994-12-05,29.23,29.308,28.804,28.968,580751,0
1994-12-06,28.968,29.143,28.629,28.629,764479,0
1994-12-07,28.551,28.629,28.124,28.124,926152,0
1994-12-08,28.212,28.551,28.037,28.376,1048878,0
1994-12-09,28.289,28.551,27.95,28.464,629491,0
1994-12-12,28.376,28.968,28.376,28.464,884317,0
1994-12-13,28.551,28.891,28.289,28.289,788178,0
1994-12-14,28.212,28.629,28.212,28.376,981383,0
1994-12-15,28.464,28.716,28.212,28.289,586624,0
1994-12-16,28.376,28.464,28.212,28.289,1009412,0
1994-12-19,28.289,28.551,28.124,28.124,815586,0
1994-12-20,28.124,28.212,27.95,28.212,597547,0
1994-12-21,28.212,29.143,28.212,28.968,1725356,0
1994-12-22,28.968,29.483,28.891,29.395,824553,0
1994-12-23,29.483,29.735,29.23,29.648,388576,0
1994-12-27,29.483,29.483,28.804,29.056,726145,0
1994-12-28,28.968,29.056,28.551,28.968,1026209,0
1994-12-29,28.968,29.735,28.891,29.648,818885,0
1994-12-30,29.648,30.415,29.648,30.327,747374,0
1995-01-03,30.25,30.327,29.648,29.987,733977,0
1995-01-04,29.677,29.852,29.162,29.25,749949,0
1995-01-05,29.25,29.677,29.25,29.337,760872,0
1995-01-06,29.162,29.764,29.075,29.512,425466,0
1995-01-09,29.425,29.59,28.998,29.162,236072,0
1995-01-10,28.998,29.512,28.736,29.25,643195,0
1995-01-11,29.337,29.337,28.473,28.823,728722,0
1995-01-12,28.736,29.25,28.561,28.998,329636,0
1995-01-13,29.075,29.25,28.561,28.736,647008,0
1995-01-16,28.736,29.162,28.648,28.91,533455,0
1995-01-17,28.736,28.823,28.473,28.736,501717,0
1995-01-18,28.736,28.91,28.561,28.648,1232191,0
1995-01-19,28.473,28.648,28.396,28.396,697396,0
1995-01-20,28.221,28.308,27.794,28.047,1180670,0
1995-01-23,27.959,28.396,27.707,28.308,907811,0
1995-01-24,28.396,28.473,28.134,28.308,766745,0
1995-01-25,28.308,28.308,27.794,27.881,612284,0
1995-01-26,27.959,28.308,27.367,28.308,1266608,0
1995-01-27,28.473,28.736,28.396,28.473,507282,0
1995-01-30,28.473,28.823,28.047,28.134,670194,0
1995-01-31,28.134,28.736,28.134,28.473,839595,0
1995-02-01,28.736,29.425,28.473,29.425,992719,0
1995-02-02,29.425,29.59,28.91,29.337,1007351,0
1995-02-03,29.425,30.026,29.425,29.764,995809,0
1995-02-06,29.59,29.764,29.512,29.59,990452,0
1995-02-07,29.677,29.677,28.998,29.512,738615,0
1995-02-08,29.337,29.677,29.25,29.59,401970,0
1995-02-09,29.59,29.59,29.337,29.512,500686,0
1995-02-10,29.512,29.677,29.075,29.59,614446,0
1995-02-13,29.425,30.104,29.425,29.677,1143264,0
1995-02-14,29.764,29.939,29.512,29.764,542935,0
1995-02-15,29.852,29.939,29.425,29.425,673903,0
1995-02-16,29.337,29.677,29.337,29.677,382496,0
1995-02-17,29.677,29.725,29.425,29.512,679363,0
1995-02-21,29.59,29.59,29.075,29.25,736965,0
1995-02-22,29.25,30.104,29.075,30.026,1191283,0
1995-02-23,30.366,30.366,29.337,29.512,1077936,0
1995-02-24,29.512,29.852,29.425,29.852,643814,0
1995-02-27,29.852,29.939,29.075,29.075,732843,0
1995-02-28,29.337,29.425,28.91,29.425,473690,0
1995-03-01,29.25,29.764,29.162,29.512,377035,0
1995-03-02,29.162,29.337,28.91,29.162,424744,0
1995-03-03,29.162,29.162,28.561,28.648,478019,0
1995-03-06,28.648,28.648,28.221,28.308,852992,0
1995-03-07,28.473,28.823,28.473,28.648,601360,0
1995-03-08,28.561,28.998,28.473,28.998,619290,0
1995-03-09,28.998,29.677,28.998,29.162,1040840,0
1995-03-10,29.25,29.939,29.25,29.677,1893419,0
1995-03-13,29.59,29.764,29.425,29.512,491412,0
1995-03-14,29.59,29.852,29.425,29.764,799615,0
1995-03-15,29.677,29.852,29.512,29.764,423301,0
1995-03-16,29.677,30.279,29.677,29.939,707805,0
1995-03-17,30.026,30.104,29.939,29.939,850106,0
1995-03-20,29.939,30.453,29.939,30.366,344784,0
1995-03-21,30.279,30.88,30.279,30.618,815793,0
1995-03-22,30.541,30.968,30.541,30.88,274507,0
1995-03-23,30.88,31.055,30.706,30.793,387648,0
1995-03-24,30.706,31.055,30.706,30.793,413409,0
1995-03-27,30.793,30.968,30.793,30.793,263379,0
1995-03-28,30.793,31.569,30.793,31.569,707391,0
1995-03-29,31.569,31.909,31.133,31.133,530569,0
1995-03-30,31.22,31.395,31.055,31.22,509033,0
1995-03-31,31.22,31.22,30.793,30.793,627739,0
1995-04-03,30.793,31.133,30.453,31.055,818163,0
1995-04-04,31.298,31.298,31.036,31.123,688534,0
1995-04-05,31.123,31.472,31.123,31.385,325720,0
1995-04-06,30.861,31.472,30.609,31.298,648348,0
1995-04-07,31.385,31.472,31.123,31.298,551899,0
1995-04-10,31.21,31.21,30.861,30.948,297178,0
1995-04-11,31.123,31.21,30.259,30.347,1056194,0
1995-04-12,30.172,30.347,29.823,30.084,1178608,0
1995-04-13,30.259,30.259,29.997,30.084,447105,0
1995-04-17,30.259,30.259,29.473,29.56,1072990,0
1995-04-18,29.56,29.56,29.133,29.308,1620149,0
1995-04-19,29.386,29.823,29.386,29.648,666690,0
1995-04-20,29.648,30.172,29.648,29.91,741087,0
1995-04-21,29.997,30.347,29.91,30.259,702240,0
1995-04-24,30.609,30.686,29.823,30.434,1519371,0
1995-04-25,30.434,30.609,29.91,30.084,1215395,0
1995-04-26,30.084,30.774,30.084,30.686,455864,0
1995-04-27,30.521,31.123,30.434,31.036,857835,0
1995-04-28,31.123,31.385,29.997,30.347,1564299,0
1995-05-01,29.823,29.997,29.56,29.735,1566051,0
1995-05-02,29.648,30.347,29.56,30.347,964381,0
1995-05-03,30.259,30.521,29.735,30.347,1042282,0
1995-05-04,30.259,30.686,29.823,30.686,1134815,0
1995-05-05,30.609,31.036,30.521,30.861,731812,0
1995-05-08,30.686,30.686,30.259,30.521,625472,0
1995-05-09,30.609,30.774,29.997,30.259,996635,0
1995-05-10,30.259,31.036,30.259,30.861,906575,0
1995-05-11,30.948,32.074,30.774,31.909,1292162,0
1995-05-12,31.987,32.86,31.987,32.423,1117813,0
1995-05-15,32.511,32.598,31.909,32.249,968709,0
1995-05-16,32.249,32.685,31.56,31.56,1079686,0
1995-05-17,31.472,31.472,31.123,31.472,776947,0
1995-05-18,31.298,31.56,30.774,30.861,569314,0
1995-05-19,30.686,31.385,30.609,31.385,864636,0
1995-05-22,31.385,31.909,31.298,31.385,788590,0
1995-05-23,31.298,31.56,31.123,31.385,1074020,0
1995-05-24,31.385,31.647,31.036,31.647,644947,0
1995-05-25,31.472,31.734,30.861,31.734,917806,0
1995-05-26,31.647,31.822,31.472,31.647,510580,0
1995-05-30,31.647,32.249,31.472,32.249,491722,0
1995-05-31,32.074,32.685,31.734,32.685,715428,0
1995-06-01,32.598,32.773,32.249,32.685,455450,0
1995-06-02,32.598,33.035,32.336,32.86,541801,0
1995-06-05,32.86,33.374,32.773,33.035,1102357,0
1995-06-06,33.122,33.287,32.86,33.122,583328,0
1995-06-07,33.122,33.636,33.035,33.287,2014599,0
1995-06-08,33.287,33.287,32.86,32.86,669369,0
1995-06-09,32.86,33.035,32.685,32.685,432884,0
1995-06-12,32.773,33.462,32.685,33.374,627019,0
1995-06-13,33.462,33.898,33.209,33.898,482037,0
1995-06-14,33.724,33.724,33.209,33.374,572920,0
1995-06-15,33.462,33.462,33.209,33.462,611356,0
1995-06-16,33.549,33.724,33.462,33.724,759634,0
1995-06-19,33.636,33.986,33.374,33.986,499656,0
1995-06-20,33.898,33.898,33.374,33.462,340249,0
1995-06-21,33.549,33.636,33.209,33.462,497699,0
1995-06-22,33.462,33.549,32.947,33.122,696263,0
1995-06-23,33.035,33.122,32.947,33.122,298310,0
1995-06-26,33.035,33.122,32.598,32.598,363948,0
1995-06-27,32.685,33.035,32.423,32.423,501512,0
1995-06-28,32.685,33.035,32.598,33.035,477708,0
1995-06-29,32.947,33.035,32.685,32.947,447002,0
1995-06-30,32.86,33.986,32.86,33.287,795185,0
1995-07-03,33.287,33.374,33.122,33.374,134575,0
1995-07-05,33.287,33.462,32.947,33.374,310675,0
1995-07-06,33.452,33.539,33.103,33.277,855568,0
1995-07-07,33.103,33.277,33.015,33.277,529334,0
1995-07-10,33.277,33.277,32.753,33.015,530775,0
1995-07-11,33.015,33.277,32.841,33.103,751495,0
1995-07-12,33.015,33.277,32.841,33.103,471835,0
1995-07-13,32.928,33.277,32.753,33.103,744075,0
1995-07-14,32.928,33.627,32.928,33.627,737170,0
1995-07-17,33.539,34.849,33.539,34.675,1444976,0
1995-07-18,34.587,34.937,34.587,34.849,805591,0
1995-07-19,34.675,35.024,34.413,35.024,609605,0
1995-07-20,34.849,34.937,34.675,34.849,433400,0
1995-07-21,34.849,34.849,34.151,34.238,482139,0
1995-07-24,34.151,34.326,34.063,34.151,360959,0
1995-07-25,34.326,34.326,34.063,34.326,674212,0
1995-07-26,34.326,34.326,34.151,34.238,237103,0
1995-07-27,34.326,34.587,33.889,33.889,381673,0
1995-07-28,33.802,34.413,33.714,34.413,285326,0
1995-07-31,34.326,34.5,33.802,33.889,310366,0
1995-08-01,33.976,33.976,33.452,33.539,737686,0
1995-08-02,33.714,33.976,33.539,33.627,283575,0
1995-08-03,33.365,33.539,33.103,33.19,361166,0
1995-08-04,33.015,33.277,32.841,33.103,581783,0
1995-08-07,32.928,33.277,32.928,33.19,386102,0
1995-08-08,33.015,33.452,32.753,33.452,426496,0
1995-08-09,33.452,33.714,33.365,33.627,208972,0
1995-08-10,33.627,33.627,33.277,33.365,181459,0
1995-08-11,33.452,33.452,32.753,32.928,305316,0
1995-08-14,32.841,33.015,32.841,32.928,174761,0
1995-08-15,32.841,32.841,32.229,32.841,310262,0
1995-08-16,32.753,32.753,32.055,32.142,1783164,0
1995-08-17,32.142,32.317,32.055,32.142,640620,0
1995-08-18,32.055,32.317,32.055,32.142,511713,0
1995-08-21,32.229,32.491,32.055,32.142,353643,0
1995-08-22,32.055,32.142,31.88,32.142,696779,0
1995-08-23,32.055,32.142,31.705,31.88,376623,0
1995-08-24,31.792,32.229,31.792,31.967,596311,0
1995-08-25,32.055,32.229,31.88,31.88,546439,0
1995-08-28,31.967,31.967,31.521,31.88,425155,0
1995-08-29,31.792,32.229,31.792,32.229,439376,0
1995-08-30,32.142,32.142,31.705,31.88,336538,0
1995-08-31,31.618,31.792,31.433,31.705,623411,0
1995-09-01,31.792,32.491,31.521,32.404,367761,0
1995-09-05,32.317,32.666,32.055,32.579,553342,0
1995-09-06,32.579,33.19,32.579,33.19,585388,0
1995-09-07,33.103,33.365,32.753,32.753,357868,0
1995-09-08,32.841,33.103,32.753,32.841,271107,0
1995-09-11,32.841,33.19,32.841,32.928,452669,0
1995-09-12,33.015,33.19,32.928,33.19,383527,0
1995-09-13,33.19,33.452,32.928,33.103,472557,0
1995-09-14,33.365,33.627,33.103,33.627,969946,0
1995-09-15,34.151,34.675,33.976,34.587,898124,0
1995-09-18,34.675,34.849,34.238,34.326,609089,0
1995-09-19,34.326,34.5,34.151,34.326,439583,0
1995-09-20,34.238,34.849,34.238,34.849,400426,0
1995-09-21,34.762,34.849,33.976,34.151,410317,0
1995-09-22,33.802,34.413,33.802,34.238,458644,0
1995-09-25,34.238,34.326,34.063,34.238,263584,0
1995-09-26,34.326,34.762,34.326,34.675,583225,0
1995-09-27,34.587,34.762,34.587,34.762,493990,0
1995-09-28,34.762,34.762,34.675,34.762,187230,0
1995-09-29,34.675,34.849,34.587,34.762,255650,0
1995-10-02,34.675,34.762,34.5,34.587,419592,0
1995-10-03,34.587,34.675,34.413,34.675,412482,0
1995-10-04,34.587,34.587,34.326,34.326,598476,0
1995-10-05,34.316,34.403,33.607,33.695,567047,0
1995-10-06,33.52,33.869,33.52,33.52,490074,0
1995-10-09,33.695,33.695,32.986,33.074,382702,0
1995-10-10,32.812,33.607,32.812,33.345,386102,0
1995-10-11,33.161,33.248,32.986,32.986,407124,0
1995-10-12,33.074,34.044,32.986,33.957,370749,0
1995-10-13,33.957,33.957,33.52,33.607,457821,0
1995-10-16,33.607,33.607,32.812,32.899,614756,0
1995-10-17,32.899,32.986,32.452,32.812,338909,0
1995-10-18,32.724,32.899,32.19,32.452,352922,0
1995-10-19,32.452,33.074,32.19,32.637,521192,0
1995-10-20,32.549,32.899,32.278,32.812,481521,0
1995-10-23,32.637,32.724,32.278,32.452,557566,0
1995-10-24,32.365,32.549,31.928,32.278,535414,0
1995-10-25,32.365,32.452,30.599,30.599,1790479,0
1995-10-26,30.599,31.045,30.512,30.861,649379,0
1995-10-27,30.599,31.045,30.599,30.861,352201,0
1995-10-30,31.045,31.133,30.337,30.337,414131,0
1995-10-31,30.25,30.337,29.716,29.803,830013,0
1995-11-01,29.803,30.152,29.541,29.89,629491,0
1995-11-02,29.628,30.948,29.454,30.686,1398194,0
1995-11-03,30.861,31.307,30.774,31.133,1000859,0
1995-11-06,31.482,32.016,31.395,31.754,1075257,0
1995-11-07,31.841,32.724,31.657,32.549,1303703,0
1995-11-08,32.637,33.074,32.549,32.986,912860,0
1995-11-09,32.899,32.986,32.637,32.986,394964,0
1995-11-10,32.637,32.899,32.637,32.812,357559,0
1995-11-13,32.812,33.161,32.637,32.724,527685,0
1995-11-14,32.637,32.724,32.278,32.549,336952,0
1995-11-15,32.452,33.248,32.365,33.248,711926,0
1995-11-16,33.161,33.433,32.812,32.812,487394,0
1995-11-17,32.899,32.899,32.365,32.549,447518,0
1995-11-20,32.549,32.812,32.19,32.278,446486,0
1995-11-21,32.19,33.433,32.19,33.248,635880,0
1995-11-22,33.345,33.345,32.899,33.161,378684,0
1995-11-24,33.248,33.248,33.074,33.161,52965,0
1995-11-27,33.161,33.695,33.161,33.345,548705,0
1995-11-28,32.724,33.869,32.724,33.782,449269,0
1995-11-29,33.782,33.957,33.433,33.607,212270,0
1995-11-30,33.52,33.782,33.161,33.345,299752,0
1995-12-01,33.345,33.695,33.248,33.52,357868,0
1995-12-04,33.52,33.695,33.074,33.345,458234,0
1995-12-05,33.248,34.228,33.074,33.607,477812,0
1995-12-06,33.695,34.316,33.695,33.957,495124,0
1995-12-07,33.782,34.49,33.607,34.141,663804,0
1995-12-08,34.316,34.578,34.044,34.316,718417,0
1995-12-11,34.403,34.403,33.52,33.695,386720,0
1995-12-12,33.607,33.607,33.161,33.607,422991,0
1995-12-13,33.782,33.782,33.345,33.782,277288,0
1995-12-14,33.52,33.52,33.161,33.433,321907,0
1995-12-15,33.782,33.957,33.433,33.782,908325,0
1995-12-18,33.869,33.957,33.074,33.161,745105,0
1995-12-19,32.724,32.986,32.452,32.637,754586,0
1995-12-20,32.724,32.724,31.841,31.841,769526,0
1995-12-21,32.016,32.19,31.657,32.016,722952,0
1995-12-22,31.928,32.016,31.045,31.569,678025,0
1995-12-26,32.016,32.016,31.657,31.657,454524,0
1995-12-27,31.657,33.248,31.657,33.161,374357,0
1995-12-28,32.986,33.957,32.724,33.957,1053101,0
1995-12-29,33.695,33.782,33.433,33.695,346946,0
1996-01-02,33.695,34.752,33.607,34.403,1088446,0
1996-01-03,34.316,34.578,34.141,34.49,790960,0
1996-01-04,34.316,34.752,34.044,34.578,587450,0
1996-01-05,34.49,34.49,33.782,33.869,770866,0
1996-01-08,33.772,33.947,33.675,33.675,73779,0
1996-01-09,33.675,33.675,33.413,33.442,329946,0
1996-01-10,33.413,33.675,33.413,33.413,409082,0
1996-01-11,33.413,33.501,32.608,32.695,437110,0
1996-01-12,32.695,32.782,32.608,32.782,486776,0
1996-01-15,32.695,32.87,32.695,32.695,120972,0
1996-01-16,32.87,33.054,32.608,32.87,300268,0
1996-01-17,32.695,32.695,31.715,32.249,1074741,0
1996-01-18,32.336,32.423,32.074,32.074,447619,0
1996-01-19,32.074,32.161,31.627,31.715,691832,0
1996-01-22,31.715,32.074,31.443,31.977,556228,0
1996-01-23,32.161,33.588,32.161,33.413,1091639,0
1996-01-24,33.413,33.413,33.142,33.229,560762,0
1996-01-25,33.229,33.316,32.967,33.142,369616,0
1996-01-26,32.967,33.229,32.87,33.142,356323,0
1996-01-29,33.142,33.772,33.142,33.675,410523,0
1996-01-30,33.588,33.675,32.967,32.967,605071,0
1996-01-31,32.695,35.014,32.695,34.927,1297519,0
1996-02-01,34.84,35.014,34.665,34.752,754586,0
1996-02-02,33.947,34.481,33.86,34.219,769425,0
1996-02-05,34.219,34.393,34.122,34.306,485849,0
1996-02-06,34.306,34.481,34.034,34.219,689359,0
1996-02-07,34.306,35.286,34.306,35.286,1167068,0
1996-02-08,35.112,35.112,34.034,34.219,722539,0
1996-02-09,34.219,34.219,33.316,33.947,671946,0
1996-02-12,33.947,35.014,33.86,34.84,499450,0
1996-02-13,34.752,35.558,34.393,34.568,678642,0
1996-02-14,34.665,35.374,34.306,34.481,486158,0
1996-02-15,34.393,34.752,34.034,34.122,365597,0
1996-02-16,33.947,34.393,33.501,33.86,702962,0
1996-02-20,33.229,33.86,33.229,33.675,481211,0
1996-02-21,33.588,33.947,33.588,33.772,333346,0
1996-02-22,33.947,35.014,33.588,34.752,447413,0
1996-02-23,34.481,35.014,33.772,34.568,920999,0
1996-02-26,34.306,34.393,33.772,33.86,510373,0
1996-02-27,33.772,34.122,33.588,34.122,407021,0
1996-02-28,34.219,34.752,33.86,34.122,1059181,0
1996-02-29,33.947,34.306,33.675,33.947,455348,0
1996-03-01,34.306,35.112,34.034,35.112,1529367,0
1996-03-04,35.286,36.092,35.112,35.907,1990899,0
1996-03-05,36.266,36.8,36.179,36.538,1519887,0
1996-03-06,36.538,36.625,36.266,36.354,928213,0
1996-03-07,35.558,35.733,35.199,35.558,733565,0
1996-03-08,34.665,35.112,34.034,34.665,720788,0
1996-03-11,34.665,35.558,34.393,35.461,558081,0
1996-03-12,35.286,35.374,34.568,35.014,556124,0
1996-03-13,35.286,36.092,35.199,35.907,783334,0
1996-03-14,35.907,36.538,35.733,36.451,673182,0
1996-03-15,36.266,36.354,35.82,35.82,666999,0
1996-03-18,36.004,36.538,35.82,36.266,389812,0
1996-03-19,36.8,36.8,36.179,36.354,806519,0
1996-03-20,36.451,36.538,36.092,36.354,515423,0
1996-03-21,36.179,36.354,35.907,36.266,381980,0
1996-03-22,36.451,36.897,36.354,36.8,391255,0
1996-03-25,37.072,37.072,36.354,36.451,524902,0
1996-03-26,36.538,36.538,35.199,35.286,820429,0
1996-03-27,35.374,36.004,35.286,35.82,641444,0
1996-03-28,35.461,35.645,35.286,35.461,460706,0
1996-03-29,35.645,35.645,35.112,35.558,420726,0
1996-04-01,36.004,36.266,35.558,36.092,438759,0
1996-04-02,35.907,36.004,35.199,35.374,196503,0
1996-04-03,35.461,35.907,35.112,35.645,255960,0
1996-04-04,35.82,35.82,35.199,35.461,262245,0
1996-04-08,34.122,35.209,34.122,35.024,752937,0
1996-04-09,35.209,35.296,34.849,35.209,350451,0
1996-04-10,35.209,35.665,34.49,34.49,360239,0
1996-04-11,34.578,34.578,34.034,34.306,402075,0
1996-04-12,34.393,35.568,34.393,35.48,311911,0
1996-04-15,35.568,35.927,35.393,35.927,241534,0
1996-04-16,35.839,35.839,34.937,35.209,293157,0
1996-04-17,35.209,35.752,35.121,35.568,326030,0
1996-04-18,35.752,35.752,35.393,35.48,439170,0
1996-04-19,35.48,35.48,34.937,35.024,274301,0
1996-04-22,35.209,35.209,34.306,34.849,457203,0
1996-04-23,34.665,35.568,34.665,35.48,596002,0
1996-04-24,35.568,35.568,34.937,35.121,386102,0
1996-04-25,35.296,35.296,34.752,35.209,310985,0
1996-04-26,35.296,35.927,35.209,35.927,660199,0
1996-04-29,35.665,35.839,35.393,35.665,544377,0
1996-04-30,35.568,36.024,35.209,35.752,709556,0
1996-05-01,35.752,37.014,35.568,37.014,809713,0
1996-05-02,36.829,37.198,36.567,36.742,523667,0
1996-05-03,36.742,37.101,35.927,36.198,425671,0
1996-05-06,36.198,36.567,35.568,35.839,410422,0
1996-05-07,35.839,36.198,35.752,35.927,222779,0
1996-05-08,35.665,35.752,34.752,35.568,382600,0
1996-05-09,35.568,36.111,35.393,36.111,499759,0
1996-05-10,36.47,36.926,36.296,36.829,544482,0
1996-05-13,36.742,37.285,36.742,37.285,511404,0
1996-05-14,37.101,37.101,36.383,36.655,615992,0
1996-05-15,36.655,36.926,36.383,36.655,324690,0
1996-05-16,36.296,36.742,36.198,36.655,222986,0
1996-05-17,36.742,36.829,36.655,36.742,238546,0
1996-05-20,37.014,37.014,36.383,36.655,177852,0
1996-05-21,36.567,37.285,36.47,37.285,551178,0
1996-05-22,37.47,38.547,37.101,38.372,846602,0
1996-05-23,38.46,38.547,37.644,37.829,637013,0
1996-05-24,37.557,38.004,37.47,37.732,455965,0
1996-05-28,37.916,38.372,37.557,37.732,414748,0
1996-05-29,37.644,37.732,37.014,37.101,359106,0
1996-05-30,37.101,38.101,37.101,38.004,298310,0
1996-05-31,38.004,38.004,37.373,37.47,264203,0
1996-06-03,37.198,37.198,36.926,37.101,359313,0
1996-06-04,37.101,38.188,37.101,38.188,494711,0
1996-06-05,38.101,38.101,37.732,38.004,542007,0
1996-06-06,37.916,37.916,37.557,37.644,366215,0
1996-06-07,37.101,37.47,36.926,37.373,260390,0
1996-06-10,37.285,37.285,36.383,37.014,708835,0
1996-06-11,37.014,37.014,36.47,36.47,313354,0
1996-06-12,36.567,36.655,36.198,36.567,248953,0
1996-06-13,36.567,36.742,36.47,36.655,302123,0
1996-06-14,36.655,37.198,36.655,37.198,408875,0
1996-06-17,38.004,38.188,37.829,38.004,751391,0
1996-06-18,37.916,38.275,37.829,38.101,462046,0
1996-06-19,37.916,37.916,37.373,37.47,241636,0
1996-06-20,37.373,38.188,37.373,38.188,530879,0
1996-06-21,38.275,38.275,37.916,37.916,641958,0
1996-06-24,38.004,38.188,37.829,37.916,292230,0
1996-06-25,37.916,37.916,37.198,37.285,373738,0
1996-06-26,37.014,37.198,36.655,36.742,580340,0
1996-06-27,36.655,37.916,36.655,37.916,408773,0
1996-06-28,37.732,37.916,37.373,37.916,278630,0
1996-07-01,37.557,37.644,37.285,37.285,255753,0
1996-07-02,37.285,37.644,37.198,37.644,273168,0
1996-07-03,37.47,37.829,37.47,37.732,449785,0
1996-07-05,37.285,37.47,37.014,37.47,491619,0
1996-07-08,37.664,37.751,36.664,37.208,545408,0
1996-07-09,37.208,38.023,37.111,37.936,689359,0
1996-07-10,37.751,37.848,37.023,37.751,583121,0
1996-07-11,37.936,38.207,36.752,37.023,474308,0
1996-07-12,37.023,37.392,36.839,37.023,492959,0
1996-07-15,37.208,37.208,36.024,36.111,376211,0
1996-07-16,36.296,36.567,34.927,36.383,896167,0
1996-07-17,36.839,36.936,36.296,36.664,605688,0
1996-07-18,37.023,37.208,36.383,37.208,470496,0
1996-07-19,37.111,37.111,36.383,36.664,339837,0
1996-07-22,36.48,36.48,35.927,36.111,295941,0
1996-07-23,36.208,36.296,34.927,35.014,333448,0
1996-07-24,34.655,35.655,34.471,35.655,683485,0
1996-07-25,35.927,36.111,35.839,35.839,266675,0
1996-07-26,35.927,36.296,35.752,36.208,427836,0
1996-07-29,36.296,36.664,35.927,36.111,340043,0
1996-07-30,36.208,36.48,36.024,36.48,296249,0
1996-07-31,36.111,36.567,36.111,36.208,250808,0
1996-08-01,36.296,37.208,36.208,37.208,346121,0
1996-08-02,37.567,37.751,37.295,37.751,285739,0
1996-08-05,37.848,38.663,37.664,38.663,554373,0
1996-08-06,38.304,38.479,37.664,37.664,651026,0
1996-08-07,37.751,37.848,37.111,37.295,589613,0
1996-08-08,37.751,38.663,37.664,38.479,1018995,0
1996-08-09,38.207,39.488,38.207,39.12,949647,0
1996-08-12,38.576,39.032,38.576,38.76,525829,0
1996-08-13,38.576,38.576,38.12,38.12,519955,0
1996-08-14,38.023,38.663,38.023,38.392,555919,0
1996-08-15,38.479,38.663,38.392,38.576,381260,0
1996-08-16,38.576,39.12,38.576,39.032,366010,0
1996-08-19,39.217,39.217,38.479,38.576,414337,0
1996-08-20,38.479,38.576,38.12,38.12,472969,0
1996-08-21,37.936,38.576,37.567,38.576,408773,0
1996-08-22,38.392,39.304,38.392,39.12,380127,0
1996-08-23,38.663,38.76,38.207,38.663,329325,0
1996-08-26,38.479,38.576,38.304,38.479,227829,0
1996-08-27,38.576,39.12,38.392,38.935,450402,0
1996-08-28,39.12,39.488,39.032,39.12,517792,0
1996-08-29,38.935,38.935,38.479,38.663,367142,0
1996-08-30,38.76,38.76,38.392,38.576,292334,0
1996-09-03,37.848,39.304,37.848,39.12,730577,0
1996-09-04,39.032,41.128,38.935,40.488,1508553,0
1996-09-05,40.129,40.401,39.217,39.488,1058770,0
1996-09-06,39.488,40.304,39.391,39.944,439891,0
1996-09-09,40.032,40.216,39.944,40.129,252559,0
1996-09-10,40.032,40.032,39.576,39.673,409802,0
1996-09-11,39.673,39.944,39.304,39.944,367247,0
1996-09-12,39.944,40.304,39.391,40.032,387855,0
1996-09-13,40.129,41.216,40.129,40.944,660611,0
1996-09-16,40.857,41.585,40.857,41.4,552828,0
1996-09-17,41.497,41.497,40.672,40.672,314178,0
1996-09-18,40.76,40.857,40.304,40.76,349213,0
1996-09-19,40.672,40.944,40.585,40.76,176617,0
1996-09-20,40.944,41.313,40.857,41.216,467095,0
1996-09-23,40.76,41.128,40.672,41.041,301814,0
1996-09-24,40.76,41.313,40.672,40.857,341175,0
1996-09-25,40.857,40.944,39.944,39.944,227931,0
1996-09-26,39.76,39.76,38.935,39.032,882256,0
1996-09-27,39.217,39.217,38.207,38.76,876589,0
1996-09-30,38.848,40.304,38.848,39.576,416500,0
1996-10-01,39.576,39.673,38.848,39.12,878856,0
1996-10-02,39.217,39.217,38.392,39.032,630315,0
1996-10-03,38.76,39.032,38.576,38.848,226901,0
1996-10-04,38.848,38.935,38.576,38.848,417223,0
1996-10-07,38.848,39.12,38.663,38.663,397437,0
1996-10-08,38.683,38.867,38.586,38.683,353438,0
1996-10-09,38.683,38.77,38.401,38.683,451227,0
1996-10-10,38.955,40.061,38.955,39.692,865666,0
1996-10-11,40.245,40.895,39.877,39.974,640516,0
1996-10-14,39.877,40.061,39.692,39.974,237000,0
1996-10-15,39.877,40.061,39.139,39.323,432266,0
1996-10-16,39.236,40.158,38.77,40.158,607852,0
1996-10-17,40.245,40.245,39.605,39.974,719859,0
1996-10-18,39.974,39.974,39.692,39.789,205880,0
1996-10-21,39.692,39.692,38.867,39.052,444837,0
1996-10-22,38.867,38.867,38.498,38.867,323246,0
1996-10-23,38.314,38.586,37.945,38.401,662157,0
1996-10-24,38.586,38.955,38.217,38.586,467611,0
1996-10-25,38.498,39.323,38.498,38.955,550354,0
1996-10-28,38.955,38.955,38.217,38.217,550869,0
1996-10-29,38.314,39.139,38.314,38.867,276363,0
1996-10-30,38.955,38.955,37.664,37.945,788075,0
1996-10-31,37.945,38.683,37.945,38.683,332624,0
1996-11-01,39.42,39.42,38.77,39.052,340970,0
1996-11-04,37.945,37.945,36.839,37.664,2771759,0
1996-11-05,37.848,39.605,37.848,39.605,3256991,0
1996-11-06,39.605,39.877,38.586,39.692,1394484,0
1996-11-07,39.692,40.158,38.683,39.139,1531840,0
1996-11-08,39.236,39.323,38.498,38.867,731710,0
1996-11-11,38.867,39.323,38.683,38.683,629904,0
1996-11-12,38.217,38.401,37.945,38.314,923061,0
1996-11-13,37.848,37.945,37.392,37.479,816307,0
1996-11-14,37.295,37.392,37.023,37.023,1230440,0
1996-11-15,37.111,38.13,37.023,37.945,1259909,0
1996-11-18,37.945,38.217,37.392,38.13,715841,0
1996-11-19,38.13,38.217,37.848,38.033,1200557,0
1996-11-20,37.576,37.761,37.208,37.479,1065983,0
1996-11-21,37.479,37.848,37.392,37.761,1392319,0
1996-11-22,37.848,38.77,37.848,38.401,1183864,0
1996-11-25,38.401,38.586,38.314,38.498,432884,0
1996-11-26,38.498,38.867,38.314,38.498,685547,0
1996-11-27,38.683,39.139,38.683,39.139,766023,0
1996-11-29,39.236,39.692,39.236,39.605,271519,0
1996-12-02,39.789,40.158,39.692,39.877,817339,0
1996-12-03,39.877,39.877,39.42,39.508,562925,0
1996-12-04,39.42,39.508,39.236,39.236,523356,0
1996-12-05,39.139,39.236,38.401,38.498,708628,0
1996-12-06,37.392,38.13,37.295,37.945,968092,0
1996-12-09,38.13,38.586,38.13,38.13,901524,0
1996-12-10,38.217,38.401,37.848,37.945,764786,0
1996-12-11,37.576,37.761,37.208,37.295,706361,0
1996-12-12,37.295,37.392,36.655,36.655,1435598,0
1996-12-13,36.655,37.208,36.655,37.208,1253212,0
1996-12-16,37.295,37.295,36.742,36.742,670605,0
1996-12-17,36.558,36.839,36.47,36.839,907090,0
1996-12-18,37.023,37.111,36.47,36.558,586419,0
1996-12-19,36.558,36.558,36.014,36.014,1442812,0
1996-12-20,36.47,36.47,36.014,36.101,1492787,0
1996-12-23,36.286,36.383,36.014,36.101,708113,0
1996-12-24,36.286,36.286,36.014,36.101,401354,0
1996-12-26,36.101,36.101,35.917,36.014,375387,0
1996-12-27,35.917,36.014,35.548,35.83,1564196,0
1996-12-30,35.83,36.198,35.83,36.014,1455383,0
1996-12-31,36.014,36.101,35.917,35.917,807137,0
1997-01-02,35.461,35.461,34.073,35.276,2128152,0
1997-01-03,35.092,36.198,35.092,36.198,1838807,0
1997-01-06,36.101,36.101,35.461,35.83,1504122,0
1997-01-07,35.461,36.101,35.364,36.101,2313939,0
1997-01-08,36.393,36.587,35.742,35.839,1023426,0
1997-01-09,35.839,36.024,35.558,35.742,1299065,0
1997-01-10,35.558,35.839,35.374,35.839,1138834,0
1997-01-13,36.024,36.024,35.558,35.927,848149,0
1997-01-14,36.024,36.208,35.655,35.655,1231572,0
1997-01-15,35.655,35.742,35.374,35.655,904205,0
1997-01-16,35.655,35.927,35.461,35.927,983548,0
1997-01-17,35.927,36.121,35.742,35.927,1151508,0
1997-01-20,35.927,36.305,35.888,36.024,887305,0
1997-01-21,36.121,36.587,36.024,36.208,1305764,0
1997-01-22,36.305,36.674,36.208,36.49,976128,0
1997-01-23,36.49,36.587,35.742,35.742,876383,0
1997-01-24,35.742,35.839,35.276,35.461,831559,0
1997-01-27,35.374,35.461,35.189,35.189,418562,0
1997-01-28,35.558,35.558,34.908,35.092,620114,0
1997-01-29,35.189,35.374,34.995,35.092,608677,0
1997-01-30,35.092,35.461,34.908,35.189,550354,0
1997-01-31,35.276,35.655,35.276,35.276,954489,0
1997-02-03,35.276,35.276,34.995,35.189,482345,0
1997-02-04,34.811,35.092,34.345,35.092,711410,0
1997-02-05,34.995,35.558,34.811,34.995,1190252,0
1997-02-06,35.374,35.655,34.723,34.995,1129149,0
1997-02-07,35.189,35.461,35.189,35.374,646699,0
1997-02-10,35.374,35.839,35.276,35.461,887924,0
1997-02-11,35.461,35.839,35.189,35.742,806519,0
1997-02-12,35.742,36.771,35.742,36.587,748610,0
1997-02-13,36.674,36.771,36.208,36.674,645462,0
1997-02-14,36.587,36.771,36.208,36.208,392802,0
1997-02-18,36.49,36.49,36.024,36.305,481624,0
1997-02-19,35.839,36.121,35.374,35.655,465240,0
1997-02-20,35.558,36.208,35.461,35.558,704094,0
1997-02-21,35.558,35.839,35.374,35.742,867624,0
1997-02-24,35.742,36.587,35.655,36.305,659373,0
1997-02-25,36.674,37.043,36.208,36.771,809405,0
1997-02-26,36.858,37.14,36.305,36.587,698531,0
1997-02-27,36.49,37.237,36.393,36.393,666895,0
1997-02-28,36.393,37.043,36.305,36.674,1573881,0
1997-03-03,36.208,36.587,36.121,36.49,650203,0
1997-03-04,36.393,36.674,36.393,36.393,602493,0
1997-03-05,36.49,36.587,35.791,36.587,616198,0
1997-03-06,36.955,37.421,36.49,36.587,1051864,0
1997-03-07,36.674,36.674,35.927,36.305,596725,0
1997-03-10,36.305,36.858,36.208,36.49,464932,0
1997-03-11,37.79,37.974,37.508,37.79,1942056,0
1997-03-12,37.887,38.44,37.79,37.974,1276397,0
1997-03-13,37.79,37.887,37.043,37.237,905029,0
1997-03-14,36.955,37.237,36.674,37.14,701725,0
1997-03-17,36.955,37.79,36.955,37.606,651541,0
1997-03-18,37.606,38.168,37.237,37.421,626399,0
1997-03-19,37.324,37.421,36.771,37.043,667721,0
1997-03-20,36.955,36.955,36.674,36.674,236896,0
1997-03-21,36.858,36.955,36.49,36.955,409185,0
1997-03-24,37.043,37.237,36.587,36.587,367658,0
1997-03-25,36.771,36.955,36.587,36.587,621452,0
1997-03-26,36.771,37.043,36.49,36.49,501717,0
1997-03-27,36.858,36.858,35.558,36.024,524181,0
1997-03-31,35.655,35.839,35.276,35.461,637013,0
1997-04-01,35.276,35.461,34.995,35.189,450711,0
1997-04-02,35.189,35.742,34.908,35.092,517587,0
1997-04-03,34.723,34.995,33.879,34.442,553651,0
1997-04-04,34.073,34.539,33.928,34.442,796422,0
1997-04-07,34.442,34.723,33.976,34.626,738407,0
1997-04-08,33.996,34.937,33.802,34.84,876176,0
1997-04-09,34.655,34.655,34.277,34.655,780038,0
1997-04-10,34.655,34.655,33.996,34.093,970977,0
1997-04-11,33.996,34.277,33.996,34.18,609810,0
1997-04-14,34.093,34.655,34.093,34.558,535001,0
1997-04-15,35.218,35.403,34.937,35.121,458955,0
1997-04-16,35.121,35.315,34.937,35.218,296352,0
1997-04-17,35.218,35.218,34.937,34.937,336848,0
1997-04-18,35.034,35.315,35.034,35.034,424744,0
1997-04-21,35.034,35.121,34.84,34.937,676479,0
1997-04-22,34.84,35.034,34.752,35.034,619392,0
1997-04-23,35.121,35.121,34.752,34.84,521605,0
1997-04-24,34.84,34.937,34.655,34.655,550869,0
1997-04-25,34.655,34.752,34.374,34.558,487394,0
1997-04-28,34.374,35.121,34.374,35.034,767569,0
1997-04-29,35.597,36.063,35.403,35.878,511918,0
1997-04-30,35.878,36.635,35.781,35.975,747990,0
1997-05-01,36.063,36.441,35.975,36.257,376417,0
1997-05-02,36.441,37.004,36.441,37.004,330459,0
1997-05-05,37.101,37.101,36.723,37.101,341691,0
1997-05-06,37.101,37.479,36.82,36.917,497183,0
1997-05-07,37.101,37.383,36.723,36.723,480902,0
1997-05-08,36.723,37.198,36.723,37.004,550973,0
1997-05-09,36.723,36.917,36.635,36.635,482037,0
1997-05-12,36.635,37.295,36.635,37.295,190734,0
1997-05-13,37.576,37.761,37.295,37.295,385381,0
1997-05-14,37.383,37.761,37.004,37.101,624647,0
1997-05-15,37.101,37.761,37.004,37.664,279763,0
1997-05-16,37.664,37.858,37.479,37.664,476060,0
1997-05-19,37.664,37.664,37.295,37.576,458439,0
1997-05-20,37.479,37.945,37.198,37.761,721405,0
1997-05-21,37.945,38.236,37.664,37.945,782201,0
1997-05-22,37.945,38.702,37.945,38.421,731298,0
1997-05-23,38.518,38.518,38.421,38.421,416500,0
1997-05-27,38.421,39.081,38.421,38.799,531497,0
1997-05-28,38.702,39.081,38.605,38.984,398468,0
1997-05-29,38.887,38.887,38.518,38.702,372605,0
1997-05-30,38.421,38.887,38.421,38.799,309439,0
1997-06-02,38.799,38.887,38.518,38.799,397953,0
1997-06-03,38.605,39.081,38.518,38.702,558495,0
1997-06-04,38.236,38.605,38.139,38.324,218966,0
1997-06-05,38.421,39.362,38.042,38.887,718108,0
1997-06-06,38.605,38.702,38.236,38.518,575187,0
1997-06-09,38.702,38.887,38.421,38.702,414233,0
1997-06-10,38.702,39.459,38.421,39.265,329636,0
1997-06-11,39.547,39.741,38.984,39.265,395171,0
1997-06-12,39.265,39.644,39.081,39.547,394758,0
1997-06-13,39.547,40.682,39.547,39.547,694511,0
1997-06-16,39.547,40.022,38.984,38.984,339115,0
1997-06-17,38.799,39.741,38.605,39.741,524593,0
1997-06-18,39.741,39.741,38.887,38.984,536546,0
1997-06-19,38.984,39.459,38.984,39.362,233702,0
1997-06-20,39.459,39.741,39.265,39.362,583019,0
1997-06-23,39.178,39.362,38.887,39.081,523047,0
1997-06-24,39.178,39.362,39.081,39.362,1004568,0
1997-06-25,39.362,39.547,39.129,39.178,345505,0
1997-06-26,39.129,39.459,38.702,38.935,245037,0
1997-06-27,38.935,39.217,38.324,38.421,451638,0
1997-06-30,38.518,39.508,38.188,39.314,693172,0
1997-07-01,39.217,39.828,39.081,39.828,499656,0
1997-07-02,39.828,40.158,39.508,40.158,760665,0
1997-07-03,40.304,41.148,40.207,40.963,513361,0
1997-07-07,40.682,41.196,40.682,41.148,644226,0
1997-07-08,41.798,41.895,41.555,41.652,1393041,0
1997-07-09,41.701,41.701,40.798,41.177,1051659,0
1997-07-10,41.177,41.42,41.031,41.226,310057,0
1997-07-11,42.225,42.409,41.895,42.225,1219723,0
1997-07-14,42.225,42.225,41.847,41.934,996015,0
1997-07-15,41.982,42.701,41.847,42.701,890808,0
1997-07-16,43.079,44.884,42.458,44.312,1069795,0
1997-07-17,44.36,44.409,43.749,43.749,846191,0
1997-07-18,43.652,43.7,42.506,43.176,659167,0
1997-07-21,43.128,43.225,42.409,42.982,314076,0
1997-07-22,42.885,43.555,42.604,43.555,404032,0
1997-07-23,43.361,44.224,43.225,43.797,340043,0
1997-07-24,43.7,44.312,43.079,44.273,540875,0
1997-07-25,44.176,44.506,43.836,44.079,578795,0
1997-07-28,44.127,44.409,43.933,44.176,430412,0
1997-07-29,44.273,45.835,43.836,45.651,700900,0
1997-07-30,45.835,45.932,45.36,45.554,799615,0
1997-07-31,45.263,45.263,44.273,44.554,615889,0
1997-08-01,44.506,44.506,43.273,43.836,552002,0
1997-08-04,43.836,45.36,43.361,44.933,376107,0
1997-08-05,44.748,44.836,44.506,44.603,308615,0
1997-08-06,44.748,45.263,44.506,44.787,321083,0
1997-08-07,44.787,45.263,44.457,44.457,296868,0
1997-08-08,44.457,44.506,42.885,43.836,413409,0
1997-08-11,43.836,44.36,43.409,44.224,253692,0
1997-08-12,44.603,46.738,44.36,45.602,1615100,0
1997-08-13,47.165,47.165,45.787,45.787,1043106,0
1997-08-14,45.932,47.359,45.932,47.359,926667,0
1997-08-15,46.98,47.407,46.456,46.738,988906,0
1997-08-18,46.408,46.553,45.554,45.554,740365,0
1997-08-19,45.932,47.165,45.884,46.408,1102666,0
1997-08-20,46.408,47.456,46.214,47.165,572303,0
1997-08-21,47.165,47.213,46.456,46.505,492444,0
1997-08-22,46.029,46.262,45.738,46.214,774371,0
1997-08-25,46.029,46.408,45.738,46.214,810332,0
1997-08-26,45.457,45.981,44.651,44.884,725321,0
1997-08-27,45.36,45.884,45.03,45.554,1083602,0
1997-08-28,45.224,46.505,45.224,45.932,590129,0
1997-08-29,45.36,45.884,45.311,45.651,497492,0
1997-09-02,45.554,46.65,45.554,46.408,604761,0
1997-09-03,46.408,46.456,46.126,46.214,779317,0
1997-09-04,46.311,47.553,46.262,47.553,978293,0
1997-09-05,47.553,47.64,45.884,45.981,564266,0
1997-09-08,45.981,46.456,45.932,46.359,531703,0
1997-09-09,46.602,46.602,46.262,46.408,675963,0
1997-09-10,46.359,46.359,45.835,45.835,911933,0
1997-09-11,45.651,45.884,45.408,45.787,693172,0
1997-09-12,46.029,46.738,45.651,46.738,535514,0
1997-09-15,46.553,47.077,45.932,46.029,445663,0
1997-09-16,46.786,47.689,46.262,47.359,714398,0
1997-09-17,47.456,48.504,47.456,48.407,707906,0
1997-09-18,48.883,48.883,47.359,48.077,1180359,0
1997-09-19,48.077,48.077,47.262,47.456,694717,0
1997-09-22,47.262,48.834,47.213,47.883,402695,0
1997-09-23,47.31,47.407,46.311,46.786,484716,0
1997-09-24,46.786,46.883,46.311,46.311,382702,0
1997-09-25,45.651,45.699,44.981,45.127,867522,0
1997-09-26,44.36,45.03,44.36,44.933,1041870,0
1997-09-29,44.933,45.263,44.554,45.263,772310,0
1997-09-30,45.224,45.224,44.03,44.312,1352648,0
1997-10-01,44.312,45.408,44.03,45.224,782098,0
1997-10-02,45.03,45.224,44.7,45.127,378065,0
1997-10-03,46.214,46.408,45.127,45.505,544482,0
1997-10-06,45.505,45.835,45.263,45.699,508415,0
1997-10-07,45.457,45.457,44.7,44.836,1060521,0
1997-10-08,44.816,44.816,43.904,44.098,582812,0
1997-10-09,43.758,45.107,43.38,44.816,520780,0
1997-10-10,44.341,44.962,43.71,44.671,638868,0
1997-10-13,44.719,44.719,43.331,43.526,689359,0
1997-10-14,44.341,44.535,42.943,43.623,719037,0
1997-10-15,43.526,44.049,43.331,43.477,470392,0
1997-10-16,43.952,44.389,43.137,43.137,511197,0
1997-10-17,42.662,43.186,41.982,42.516,667824,0
1997-10-20,42.371,43.04,42.08,42.759,380435,0
1997-10-21,43.04,43.526,42.992,43.137,451227,0
1997-10-22,42.992,43.04,42.225,43.04,389091,0
1997-10-23,43.04,43.04,42.371,42.895,597341,0
1997-10-24,43.477,44.001,43.186,43.331,557566,0
1997-10-27,42.943,43.526,42.274,42.419,591365,0
1997-10-28,41.361,43.331,40.886,42.807,989421,0
1997-10-29,42.807,43.574,42.225,42.516,577971,0
1997-10-30,42.225,43.71,42.225,42.895,433915,0
1997-10-31,43.758,45.534,43.526,45.059,1021056,0
1997-11-03,45.631,47.165,44.962,46.835,1341624,0
1997-11-04,46.641,46.689,46.214,46.641,734183,0
1997-11-05,46.544,46.544,45.923,46.068,491001,0
1997-11-06,45.68,46.446,45.631,45.68,720273,0
1997-11-07,45.874,46.398,45.68,46.214,1002920,0
1997-11-10,46.214,46.835,46.068,46.35,695027,0
1997-11-11,46.544,48.32,46.544,48.271,1039397,0
1997-11-12,48.174,48.989,47.747,48.368,1526585,0
1997-11-13,48.077,48.562,47.359,48.271,1518137,0
1997-11-14,48.271,49.62,48.174,49.62,1082984,0
1997-11-17,49.523,50.765,49.377,50.765,968503,0
1997-11-18,50.484,50.668,49.572,49.901,990967,0
1997-11-19,49.135,49.901,48.989,49.572,644226,0
1997-11-20,49.523,49.901,49.523,49.717,842379,0
1997-11-21,49.998,52.396,49.998,52.163,818885,0
1997-11-24,51.629,51.823,50.29,50.484,716975,0
1997-11-25,50.484,50.668,48.805,49.086,1463213,0
1997-11-26,49.135,49.475,49.086,49.377,1005909,0
1997-11-28,49.426,49.426,49.28,49.329,182902,0
1997-12-01,49.377,50.814,49.377,50.814,723982,0
1997-12-02,50.668,51.008,49.62,49.901,545718,0
1997-12-03,49.95,50.484,49.62,50.096,927904,0
1997-12-04,50.096,50.338,49.523,49.717,1392732,0
1997-12-05,49.756,50.29,49.475,49.804,834959,0
1997-12-08,49.901,50.096,49.135,49.426,474514,0
1997-12-09,49.669,49.756,49.329,49.669,703168,0
1997-12-10,49.669,49.804,49.232,49.62,513774,0
1997-12-11,48.941,48.989,47.99,48.028,282132,0
1997-12-12,47.99,47.99,47.31,47.31,315416,0
1997-12-15,47.31,48.368,47.31,48.174,693584,0
1997-12-16,48.077,48.562,47.795,48.126,662567,0
1997-12-17,48.368,49.377,48.368,48.611,397025,0
1997-12-18,48.611,48.611,46.98,47.213,676685,0
1997-12-19,46.446,46.446,44.438,46.446,874837,0
1997-12-22,46.35,46.398,45.01,45.204,596930,0
1997-12-23,44.719,45.35,43.671,43.758,743560,0
1997-12-24,43.855,44.671,43.671,44.486,703269,0
1997-12-26,44.438,44.622,44.098,44.147,315621,0
1997-12-29,43.855,44.389,43.574,44.049,810640,0
1997-12-30,44.816,46.544,44.768,46.446,668545,0
1997-12-31,46.165,46.301,45.68,46.301,682455,0
1998-01-02,46.262,46.738,46.117,46.398,351893,0
1998-01-05,46.398,47.126,45.923,46.02,1210965,0
1998-01-06,45.68,45.923,45.398,45.583,899979,0
1998-01-07,45.709,46.485,45.661,46.485,734698,0
1998-01-08,46.485,46.583,46,46.243,969224,0
1998-01-09,46.291,46.291,44.933,45.224,502026,0
1998-01-12,44.593,45.758,44.593,45.709,521811,0
1998-01-13,45.709,46.631,45.515,46,530673,0
1998-01-14,46.049,46.049,45.418,45.903,220409,0
1998-01-15,46,46,45.515,45.612,613416,0
1998-01-16,45.661,45.903,44.981,45.855,509549,0
1998-01-20,46.049,47.844,46,47.844,627944,0
1998-01-21,47.65,48.659,47.019,48.378,890293,0
1998-01-22,47.553,47.99,47.262,47.844,778389,0
1998-01-23,48.038,48.281,47.262,47.65,358693,0
1998-01-26,48.135,48.378,47.553,47.65,371368,0
1998-01-27,47.65,49.969,47.65,48.659,1904342,0
1998-01-28,49.678,51.231,49.436,50.891,2530742,0
1998-01-29,50.794,51.425,50.746,51.134,1306897,0
1998-01-30,51.037,52.298,50.794,52.201,987462,0
1998-02-02,52.493,53.55,51.716,52.396,1266401,0
1998-02-03,52.396,52.541,51.716,52.298,1336779,0
1998-02-04,51.91,52.687,51.571,51.716,633921,0
1998-02-05,51.134,51.522,50.115,50.358,1968126,0
1998-02-06,50.455,52.493,50.455,52.056,1164285,0
1998-02-09,52.25,52.25,50.552,51.231,1037440,0
1998-02-10,50.746,51.522,50.746,51.134,571478,0
1998-02-11,51.134,51.231,50.94,51.134,315004,0
1998-02-12,50.988,51.571,50.891,51.425,730474,0
1998-02-13,51.134,51.425,50.794,50.988,576424,0
1998-02-17,51.134,52.007,51.134,51.765,807549,0
1998-02-18,51.474,52.056,51.28,51.716,592704,0
1998-02-19,51.813,52.153,51.328,51.862,459573,0
1998-02-20,51.959,52.968,51.716,52.968,590232,0
1998-02-23,52.968,53.211,52.444,52.784,597857,0
1998-02-24,52.784,52.968,51.571,52.153,692347,0
1998-02-25,52.298,53.841,51.668,53.696,755101,0
1998-02-26,53.89,54.909,53.211,53.939,875661,0
1998-02-27,53.744,55.006,53.114,54.763,1080202,0
1998-03-02,54.763,55.879,54.569,55.783,962424,0
1998-03-03,55.297,56.316,55.249,56.316,527685,0
1998-03-04,56.316,56.316,55.491,55.734,329841,0
1998-03-05,54.958,55.491,54.618,54.909,320465,0
1998-03-06,54.909,57.335,54.763,57.141,649688,0
1998-03-09,57.335,58.247,56.656,57.811,750876,0
1998-03-10,58.15,58.199,57.432,57.956,711720,0
1998-03-11,57.908,58.539,57.811,58.053,408361,0
1998-03-12,57.529,57.811,57.141,57.19,637013,0
1998-03-13,57.384,57.859,56.947,56.947,451123,0
1998-03-16,57.141,58.005,57.044,57.335,382702,0
1998-03-17,56.947,57.578,56.316,57.529,392904,0
1998-03-18,57.335,57.617,56.995,57.432,339115,0
1998-03-19,57.238,57.432,56.559,57.141,361373,0
1998-03-20,57.335,57.665,56.899,57.335,491825,0
1998-03-23,57.141,57.384,55.879,56.947,426908,0
1998-03-24,57.335,58.053,57.335,57.529,438655,0
1998-03-25,57.714,57.811,56.413,56.753,491311,0
1998-03-26,56.753,56.947,56.074,56.219,438552,0
1998-03-27,57.335,58.053,56.704,57.762,610530,0
1998-03-30,57.762,58.296,57.578,58.199,425671,0
1998-03-31,58.684,58.878,58.345,58.636,991379,0
1998-04-01,58.247,60.286,57.811,60.043,786942,0
1998-04-02,59.946,60.334,59.266,60.237,586830,0
1998-04-03,60.043,60.043,59.461,59.897,469671,0
1998-04-06,59.994,59.994,58.296,58.345,492959,0
1998-04-07,58.296,58.345,57.384,58.005,321288,0
1998-04-08,58.092,58.674,56.918,57.947,383939,0
1998-04-09,58.432,58.529,57.461,57.85,378580,0
1998-04-13,57.607,58.577,57.219,57.704,344884,0
1998-04-14,57.704,58.772,57.607,58.189,387546,0
1998-04-15,58.189,59.218,57.753,58.335,415368,0
1998-04-16,58.141,58.141,57.364,57.607,569829,0
1998-04-17,57.558,58.044,57.015,57.995,237412,0
1998-04-20,57.801,57.801,57.073,57.51,223398,0
1998-04-21,57.219,57.607,56.287,57.122,308510,0
1998-04-22,56.578,56.821,56.433,56.627,325925,0
1998-04-23,56.578,56.578,55.802,55.802,450092,0
1998-04-24,55.802,55.85,55.016,55.113,550250,0
1998-04-27,54.919,54.967,53.317,53.463,524902,0
1998-04-28,53.754,54.967,53.56,54.094,871023,0
1998-04-29,54.142,55.559,53.706,55.161,408051,0
1998-04-30,55.161,55.753,54.967,55.462,435667,0
1998-05-01,55.753,56.142,55.161,56.142,388061,0
1998-05-04,56.287,56.578,55.462,55.462,504191,0
1998-05-05,55.462,55.705,55.268,55.656,681116,0
1998-05-06,55.656,55.656,54.725,55.113,574054,0
1998-05-07,55.113,55.608,54.919,55.113,660714,0
1998-05-08,55.113,55.511,55.016,55.365,673079,0
1998-05-11,55.656,55.996,55.462,55.511,539225,0
1998-05-12,55.414,55.462,54.336,55.462,521192,0
1998-05-13,55.656,56.19,55.414,55.608,627944,0
1998-05-14,55.511,55.802,55.414,55.462,371573,0
1998-05-15,56.675,56.869,55.161,55.365,744178,0
1998-05-18,55.462,55.656,54.094,54.579,502439,0
1998-05-19,54.482,54.725,53.851,53.9,457099,0
1998-05-20,54.094,55.511,53.512,55.365,631964,0
1998-05-21,55.705,56.53,55.656,56.336,625266,0
1998-05-22,56.336,56.869,56.19,56.675,370956,0
1998-05-26,56.966,57.704,56.966,57.17,830321,0
1998-05-27,56.772,57.413,55.753,57.364,570654,0
1998-05-28,57.413,57.655,56.821,57.558,377447,0
1998-05-29,57.753,58.48,56.044,56.044,1015284,0
1998-06-01,56.19,58.044,56.19,56.578,559524,0
1998-06-02,57.364,57.704,56.481,56.578,382085,0
1998-06-03,56.578,57.122,56.53,56.675,350760,0
1998-06-04,56.675,57.364,56.384,57.364,382188,0
1998-06-05,57.267,58.917,57.219,58.723,596620,0
1998-06-08,59.024,59.8,58.626,59.509,573333,0
1998-06-09,59.218,60.188,58.975,60.14,439068,0
1998-06-10,59.461,60.674,59.315,59.558,416500,0
1998-06-11,59.558,59.897,59.121,59.218,557670,0
1998-06-12,59.412,59.752,58.48,58.723,438759,0
1998-06-15,58.238,58.82,58.044,58.092,380023,0
1998-06-16,58.432,58.917,57.801,58.917,677921,0
1998-06-17,58.82,61.169,58.82,60.188,541492,0
1998-06-18,60.382,61.217,60.091,60.674,407845,0
1998-06-19,60.877,61.46,60.625,60.771,787250,0
1998-06-22,60.625,60.722,59.606,59.655,602598,0
1998-06-23,59.412,59.461,57.364,57.413,1773786,0
1998-06-24,57.413,57.801,56.433,57.015,761902,0
1998-06-25,57.219,57.316,55.996,56.142,759842,0
1998-06-26,56.142,56.724,55.996,56.384,521192,0
1998-06-29,56.384,57.704,56.384,57.219,630934,0
1998-06-30,57.413,57.753,56.044,56.433,801470,0
1998-07-01,56.53,56.53,55.414,55.608,601154,0
1998-07-02,55.608,57.122,55.414,56.627,339528,0
1998-07-06,56.772,57.364,56.19,56.869,363021,0
1998-07-07,56.869,56.918,56.53,56.675,545923,0
1998-07-08,56.811,56.811,55.783,56.171,547262,0
1998-07-09,49.339,53.075,49.339,51.6,6754483,0
1998-07-10,51.6,53.327,50.911,51.804,2661915,0
1998-07-13,51.804,52.192,50.959,51.901,886686,0
1998-07-14,52.881,53.958,52.386,53.958,754791,0
1998-07-15,53.909,54.405,53.424,53.618,818574,0
1998-07-16,53.424,53.618,52.687,53.376,586830,0
1998-07-17,53.473,53.57,52.289,52.638,360446,0
1998-07-20,52.289,52.434,51.406,51.901,540049,0
1998-07-21,51.998,51.998,50.571,51.066,648142,0
1998-07-22,51.066,51.357,50.765,51.066,794464,0
1998-07-23,51.066,51.066,47.863,47.97,1064643,0
1998-07-24,48.164,48.407,46.883,47.669,1229820,0
1998-07-27,47.524,47.524,46.495,47.524,794051,0
1998-07-28,47.33,47.427,46.446,46.835,898434,0
1998-07-29,47.378,47.572,46.738,46.98,1040222,0
1998-07-30,46.98,47.718,46.98,47.281,391770,0
1998-07-31,47.184,47.184,45.602,46.146,587243,0
1998-08-03,46.097,46.243,44.923,45.758,772927,0
1998-08-04,46,46,44.525,44.816,813939,0
1998-08-05,44.816,44.816,41.332,42.856,1192005,0
1998-08-06,42.807,45.02,42.409,44.719,1178506,0
1998-08-07,44.719,45.457,44.476,45.02,818679,0
1998-08-10,45.117,45.36,44.972,45.214,836917,0
1998-08-11,45.02,45.117,44.234,45.02,902761,0
1998-08-12,45.214,45.311,44.428,45.068,1094216,0
1998-08-13,45.02,45.117,44.476,44.923,632273,0
1998-08-14,44.923,44.972,43.836,43.933,698942,0
1998-08-17,43.739,45.263,43.642,44.923,512949,0
1998-08-18,43.933,46.097,43.293,46.049,1227040,0
1998-08-19,46.097,46.097,44.525,44.923,567562,0
1998-08-20,44.923,45.505,44.525,44.972,392594,0
1998-08-21,44.816,44.923,43.642,44.923,394862,0
1998-08-24,44.874,46.097,44.719,45.505,380539,0
1998-08-25,45.806,46.689,45.36,45.758,455450,0
1998-08-26,45.117,45.554,44.234,44.874,554682,0
1998-08-27,44.331,44.768,43.642,44.234,446281,0
1998-08-28,44.185,44.282,41.827,41.973,469259,0
1998-08-31,42.458,42.555,38.926,38.974,591056,0
1998-09-01,39.663,42.458,38.236,42.021,835062,0
1998-09-02,41.72,42.856,41.138,41.876,1196538,0
1998-09-03,41.672,42.361,40.886,41.138,769836,0
1998-09-04,41.187,41.526,39.857,41.138,556020,0
1998-09-08,42.264,42.555,41.138,42.409,758501,0
1998-09-09,41.623,42.021,41.235,41.672,530981,0
1998-09-10,41.284,41.332,40.148,40.401,829911,0
1998-09-11,40.1,40.401,39.12,39.712,996015,0
1998-09-14,40.692,41.478,40.498,40.837,887717,0
1998-09-15,40.789,41.235,40.498,40.74,608779,0
1998-09-16,40.789,41.031,40.401,40.546,586624,0
1998-09-17,39.712,39.712,38.625,39.168,1135227,0
1998-09-18,39.265,39.314,38.43,38.974,1294531,0
1998-09-21,38.926,38.926,36.761,37.693,1404376,0
1998-09-22,37.887,38.091,36.761,37.644,1394794,0
1998-09-23,37.741,38.333,37.45,38.333,904205,0
1998-09-24,37.887,37.887,36.47,36.858,1709796,0
1998-09-25,36.858,37.547,36.713,37.305,1078862,0
1998-09-28,37.305,37.741,36.858,37.004,753452,0
1998-09-29,37.052,37.305,36.266,36.315,886893,0
1998-09-30,35.975,36.315,35.238,35.335,1375524,0
1998-10-01,34.209,34.947,33.957,34.5,1756888,0
1998-10-02,34.791,35.849,34.791,35.092,1980593,0
1998-10-05,34.403,34.5,33.52,34.102,1473622,0
1998-10-06,34.791,35.684,34.597,34.694,1561207,0
1998-10-07,34.879,36.024,34.879,35.83,933880,0
1998-10-08,35.034,36.577,34.587,36.024,2394725,0
1998-10-09,36.422,37.217,36.072,37.217,1090609,0
1998-10-12,37.47,38.411,37.47,37.615,942846,0
1998-10-13,37.664,37.722,36.47,36.723,598063,0
1998-10-14,36.723,36.868,36.422,36.771,860823,0
1998-10-15,36.674,38.615,36.674,38.013,898537,0
1998-10-16,38.615,39.207,38.217,38.916,707185,0
1998-10-19,38.916,39.411,38.916,38.964,724703,0
1998-10-20,38.964,40.061,38.964,39.459,1201999,0
1998-10-21,39.508,39.605,38.809,38.809,583636,0
1998-10-22,39.013,41.002,38.809,40.653,1114826,0
1998-10-23,40.701,40.857,39.556,39.663,442674,0
1998-10-26,39.663,39.76,38.858,38.916,472349,0
1998-10-27,39.411,39.508,38.809,38.858,671946,0
1998-10-28,38.858,38.964,37.023,37.072,2126606,0
1998-10-29,37.266,37.615,35.131,35.228,4654256,0
1998-10-30,35.179,38.858,34.587,37.819,4130693,0
1998-11-02,38.411,40.109,38.363,39.857,1045889,0
1998-11-03,39.809,39.954,38.217,38.809,762004,0
1998-11-04,38.809,40.604,38.76,39.556,1130900,0
1998-11-05,39.013,39.906,38.809,39.76,917394,0
1998-11-06,39.76,39.76,38.46,38.615,617435,0
1998-11-09,38.76,38.809,37.664,37.771,887615,0
1998-11-10,37.771,38.314,37.217,37.916,797554,0
1998-11-11,37.868,39.809,37.868,39.556,714605,0
1998-11-12,39.605,39.605,38.217,38.566,786220,0
1998-11-13,38.615,41.148,38.615,40.604,794876,0
1998-11-16,40.798,42.196,40.701,41.099,875764,0
1998-11-17,41.099,41.652,39.061,39.954,1138937,0
1998-11-18,39.76,40.857,39.362,40.507,710999,0
1998-11-19,40.507,41.051,40.158,41.002,530467,0
1998-11-20,42.196,42.293,41.449,42.196,1003022,0
1998-11-23,42.002,43.836,41.546,43.739,1431063,0
1998-11-24,43.535,43.593,41.604,41.798,1107405,0
1998-11-25,42.196,42.594,42.099,42.594,790032,0
1998-11-27,42.4,43.04,42.4,42.943,357559,0
1998-11-30,42.943,44.234,42.943,43.787,1047949,0
1998-12-01,43.487,43.787,42.798,43.642,956551,0
1998-12-02,43.593,43.593,41.895,42.798,1037131,0
1998-12-03,42.992,43.089,42.244,42.293,745621,0
1998-12-04,42.293,43.535,42.293,43.535,511404,0
1998-12-07,43.244,43.739,42.895,43.593,688329,0
1998-12-08,43.196,43.991,43.196,43.943,670709,0
1998-12-09,43.787,44.535,43.089,43.196,958302,0
1998-12-10,42.992,43.535,42.992,43.39,992615,0
1998-12-11,43.487,43.943,43.39,43.642,671636,0
1998-12-14,43.438,44.088,43.196,43.341,732225,0
1998-12-15,43.341,44.486,43.341,43.991,784880,0
1998-12-16,43.884,44.68,43.69,44.185,733668,0
1998-12-17,43.943,44.68,42.196,42.4,1253006,0
1998-12-18,41.798,42.798,41.4,41.944,1754930,0
1998-12-21,41.4,41.749,39.508,39.712,1943601,0
1998-12-22,39.76,40.158,38.615,39.207,1403654,0
1998-12-23,39.314,39.605,37.518,38.858,1603868,0
1998-12-24,38.916,38.916,38.314,38.76,687093,0
1998-12-28,38.314,38.663,37.868,37.916,1796868,0
1998-12-29,37.916,38.858,37.868,38.858,1820465,0
1998-12-30,38.411,38.518,37.217,37.421,1180464,0
1998-12-31,37.567,38.013,36.926,37.324,614035,0
1999-01-04,37.324,38.411,36.771,37.324,1547607,0
1999-01-05,36.82,36.868,35.674,36.625,2662328,0
1999-01-06,36.761,37.411,36.558,37.315,1227349,0
1999-01-07,36.16,36.412,34.646,34.646,5493131,0
1999-01-08,34.849,34.995,34.238,34.238,2277152,0
1999-01-11,33.937,34.549,33.433,33.937,1836230,0
1999-01-12,33.636,33.685,32.734,33.18,1621385,0
1999-01-13,32.831,33.238,32.579,33.083,1220444,0
1999-01-14,33.132,33.743,31.928,32.132,2149895,0
1999-01-15,32.375,33.035,32.326,32.986,1430754,0
1999-01-19,33.433,33.588,32.278,32.375,3650616,0
1999-01-20,32.326,32.375,31.676,31.977,5363812,0
1999-01-21,31.977,31.977,30.87,31.016,4015801,0
1999-01-22,31.375,32.734,31.074,32.132,2165041,0
1999-01-25,32.181,32.375,31.773,32.181,1068662,0
1999-01-26,32.375,32.375,31.773,32.229,900391,0
1999-01-27,32.433,32.53,30.715,31.521,3589820,0
1999-01-28,32.229,32.229,31.016,31.123,1068765,0
1999-01-29,31.268,31.569,30.715,31.424,859998,0
1999-02-01,31.375,31.928,30.87,31.627,978808,0
1999-02-02,32.229,32.782,31.171,32.782,1123480,0
1999-02-03,32.734,33.336,32.53,32.685,1103901,0
1999-02-04,33.035,33.238,32.326,32.375,852271,0
1999-02-05,32.579,33.18,32.375,32.53,687093,0
1999-02-08,32.53,32.53,31.472,31.773,746549,0
1999-02-09,31.773,31.88,30.764,30.919,805076,0
1999-02-10,31.123,31.521,30.822,30.87,518720,0
1999-02-11,30.87,31.317,30.618,31.016,980560,0
1999-02-12,31.016,31.074,30.463,30.618,640620,0
1999-02-16,30.87,31.424,30.822,31.123,564471,0
1999-02-17,31.171,31.171,30.667,30.667,559010,0
1999-02-18,30.667,30.968,30.366,30.57,436491,0
1999-02-19,30.87,31.016,30.114,31.016,489971,0
1999-02-22,31.074,31.822,30.919,31.822,777359,0
1999-02-23,31.977,32.132,30.968,31.171,467197,0
1999-02-24,31.171,31.977,30.822,31.123,593530,0
1999-02-25,30.065,31.317,30.065,30.919,880093,0
1999-02-26,30.017,30.269,28.804,29.104,1814591,0
1999-03-01,29.104,29.512,28.6,29.512,1059387,0
1999-03-02,29.405,29.405,28.6,28.852,718521,0
1999-03-03,28.648,29.357,28.503,29.26,818885,0
1999-03-04,29.357,31.123,29.357,30.87,1674350,0
1999-03-05,32.074,32.278,29.813,30.764,1110291,0
1999-03-08,30.764,30.822,29.56,30.017,518617,0
1999-03-09,29.211,30.211,29.007,29.91,1023528,0
1999-03-10,29.861,30.512,29.58,30.463,2413374,0
1999-03-11,30.764,31.822,30.017,31.822,1561207,0
1999-03-12,32.132,33.035,31.822,32.685,1865803,0
1999-03-15,32.734,32.734,31.822,31.928,674933,0
1999-03-16,31.88,31.977,31.016,31.725,673594,0
1999-03-17,31.521,31.521,30.87,31.317,437521,0
1999-03-18,31.725,32.734,31.676,32.627,868963,0
1999-03-19,32.579,32.627,31.268,31.627,1250945,0
1999-03-22,31.569,31.725,30.919,31.521,849696,0
1999-03-23,31.521,31.521,30.715,30.87,1202720,0
1999-03-24,31.462,32.132,31.414,31.977,1457752,0
1999-03-25,31.928,33.918,31.521,33.404,1432095,0
1999-03-26,32.996,33.51,32.433,33.404,766023,0
1999-03-29,33.404,34.025,33.151,33.821,752112,0
1999-03-30,33.306,33.714,33.103,33.404,848664,0
1999-03-31,33.258,33.258,32.433,33.103,1196744,0
1999-04-01,32.695,33.103,32.588,33.054,792197,0
1999-04-05,33.103,33.714,32.996,33.714,2175449,0
1999-04-06,33.51,33.714,32.85,33.2,1893007,0
1999-04-07,33.083,33.297,32.617,33.19,760872,0
1999-04-08,33.035,34.073,32.831,33.86,790651,0
1999-04-09,34.432,35.315,34.432,34.947,1439205,0
1999-04-12,34.587,36.033,34.384,36.033,995809,0
1999-04-13,35.83,35.83,34.384,34.849,868140,0
1999-04-14,34.849,35.005,34.772,34.898,576629,0
1999-04-15,34.898,35.16,34.587,34.947,741396,0
1999-04-16,35.005,35.626,34.743,35.209,754380,0
1999-04-19,35.412,37.072,35.257,36.033,1031050,0
1999-04-20,36.344,37.179,36.092,36.247,816618,0
1999-04-21,36.092,36.606,36.092,36.558,575496,0
1999-04-22,36.451,36.655,36.296,36.451,605792,0
1999-04-23,36.451,37.072,36.451,36.917,368894,0
1999-04-26,36.655,37.586,36.558,36.868,502851,0
1999-04-27,37.072,40.08,37.072,39.925,1154187,0
1999-04-28,39.663,39.925,38.625,38.828,770042,0
1999-04-29,38.993,39.149,38.314,38.828,499347,0
1999-04-30,38.828,39.556,37.334,37.8,992408,0
1999-05-03,37.848,41.42,37.848,41.42,1431270,0
1999-05-04,40.905,40.905,38.576,38.828,1492375,0
1999-05-05,38.887,39.556,38.052,39.149,601154,0
1999-05-06,38.625,38.887,37.276,38.576,572199,0
1999-05-07,38.576,38.625,37.431,38.625,1271451,0
1999-05-10,38.625,38.625,37.538,37.741,317478,0
1999-05-11,37.741,38.421,37.586,38.004,419386,0
1999-05-12,38.004,38.314,37.489,37.897,404136,0
1999-05-13,38.004,38.469,37.741,38.159,535619,0
1999-05-14,37.8,37.897,37.179,37.383,559524,0
1999-05-17,37.383,37.955,37.023,37.848,334272,0
1999-05-18,42.041,44.321,41.526,41.526,6374253,0
1999-05-19,42.196,42.972,40.643,40.643,1504946,0
1999-05-20,40.75,43.807,40.75,43.496,1369652,0
1999-05-21,43.7,44.525,43.496,43.749,1267844,0
1999-05-24,43.807,45.098,43.438,43.593,763756,0
1999-05-25,44.321,44.836,44.059,44.273,898434,0
1999-05-26,44.059,44.476,42.351,43.7,790651,0
1999-05-27,43.496,43.496,41.837,41.837,872055,0
1999-05-28,41.992,42.972,41.944,42.817,438964,0
1999-06-01,42.72,43.031,41.322,42.817,443806,0
1999-06-02,42.817,42.817,41.216,41.42,576012,0
1999-06-03,41.837,42.875,41.264,41.322,812496,0
1999-06-04,41.633,43.593,41.633,43.593,782098,0
1999-06-07,43.855,43.855,43.079,43.749,377035,0
1999-06-08,43.545,43.593,41.837,42.196,265542,0
1999-06-09,41.944,42.147,41.42,41.526,250394,0
1999-06-10,41.42,41.42,40.75,40.905,942537,0
1999-06-11,40.798,41.012,40.284,40.546,336952,0
1999-06-14,40.798,42.351,40.798,41.788,605071,0
1999-06-15,41.992,42.254,41.526,41.73,313458,0
1999-06-16,42.254,42.409,41.371,41.73,514700,0
1999-06-17,41.788,41.788,41.371,41.575,235557,0
1999-06-18,41.526,41.788,41.42,41.73,554476,0
1999-06-21,41.837,42.351,41.73,42.041,614446,0
1999-06-22,41.371,41.837,41.109,41.371,451843,0
1999-06-23,41.478,41.478,40.488,40.643,591571,0
1999-06-24,40.643,41.061,40.595,40.798,363847,0
1999-06-25,40.905,40.954,40.595,40.595,309232,0
1999-06-28,40.595,41.109,40.546,40.546,750361,0
1999-06-29,40.546,40.546,39.352,39.867,851137,0
1999-06-30,39.867,40.798,39.615,40.236,652574,0
1999-07-01,40.08,40.798,39.77,40.75,367865,0
1999-07-02,41.012,41.371,40.75,41.109,298619,0
1999-07-06,41.012,41.012,39.712,40.488,698942,0
1999-07-07,40.682,40.944,40.633,40.847,508107,0
1999-07-08,39.896,40.527,39.12,39.585,903586,0
1999-07-09,39.585,39.585,38.013,38.072,1218382,0
1999-07-12,37.858,38.693,37.858,38.275,868861,0
1999-07-13,38.275,38.275,37.703,37.703,459779,0
1999-07-14,37.703,37.965,37.383,37.809,832692,0
1999-07-15,39.585,39.585,38.595,38.751,1203235,0
1999-07-16,38.751,39.275,38.537,38.955,632377,0
1999-07-19,38.751,39.323,38.751,39.013,442570,0
1999-07-20,38.955,39.168,38.537,38.955,673696,0
1999-07-21,39.168,39.217,38.537,38.858,720994,0
1999-07-22,39.013,39.12,38.799,39.013,605071,0
1999-07-23,39.013,39.217,38.595,38.906,297485,0
1999-07-26,38.751,39.061,38.595,39.013,293673,0
1999-07-27,38.955,39.275,38.489,39.061,269356,0
1999-07-28,39.061,39.061,38.595,38.693,208251,0
1999-07-29,38.12,38.382,37.644,38.168,260493,0
1999-07-30,37.906,37.965,36.655,36.655,373943,0
1999-08-02,36.606,37.596,36.286,37.179,476575,0
1999-08-03,37.12,37.179,36.655,36.965,505426,0
1999-08-04,35.393,36.81,35.393,35.917,656900,0
1999-08-05,35.917,36.499,35.5,36.286,633304,0
1999-08-06,36.286,36.606,36.082,36.441,337363,0
1999-08-09,36.441,36.441,34.976,35.189,352821,0
1999-08-10,35.189,35.189,34.19,34.869,631964,0
1999-08-11,35.5,35.975,35.345,35.975,259876,0
1999-08-12,35.917,36.024,35.713,35.762,330151,0
1999-08-13,35.762,35.975,35.655,35.917,180944,0
1999-08-16,35.917,36.024,35.655,36.024,240297,0
1999-08-17,36.024,36.131,35.131,35.655,774679,0
1999-08-18,35.606,35.606,34.772,35.082,482345,0
1999-08-19,35.082,35.082,34.403,34.82,367041,0
1999-08-20,34.772,34.976,34.403,34.869,429691,0
1999-08-23,35.082,35.5,34.869,35.034,454421,0
1999-08-24,34.927,35.034,34.617,34.82,247820,0
1999-08-25,33.928,34.82,33.831,34.82,509138,0
1999-08-26,34.141,34.403,33.306,33.306,478533,0
1999-08-27,33.404,33.928,33.2,33.2,505426,0
1999-08-30,33.248,33.617,32.355,32.414,521296,0
1999-08-31,32.52,32.676,30.366,30.366,1483102,0
1999-09-01,30.366,32.676,30.317,31.938,1140174,0
1999-09-02,30.366,31.414,30.366,30.531,1185821,0
1999-09-03,30.579,31.104,30.162,30.424,1040427,0
1999-09-07,30.579,30.793,30.162,30.211,666895,0
1999-09-08,30.269,30.579,30.211,30.317,607645,0
1999-09-09,30.211,30.424,29.842,30.104,544687,0
1999-09-10,30.269,30.579,30.007,30.269,521192,0
1999-09-13,30.055,30.579,30.055,30.579,433812,0
1999-09-14,30.317,30.841,30.162,30.628,473998,0
1999-09-15,30.841,31.366,30.841,31.21,938414,0
1999-09-16,31.152,31.472,30.473,31.414,755925,0
1999-09-17,31.414,31.676,30.686,30.948,456893,0
1999-09-20,31.259,31.259,30.628,30.841,303050,0
1999-09-21,30.735,30.735,29.638,29.9,753246,0
1999-09-22,29.9,31.938,29.745,31.841,870922,0
1999-09-23,31.841,31.996,30.579,30.686,952017,0
1999-09-24,30.366,30.473,28.639,28.852,1854674,0
1999-09-27,28.901,30.104,28.901,29.328,1147489,0
1999-09-28,29.328,30.007,29.114,29.793,559834,0
1999-09-29,29.59,29.59,28.804,28.852,474926,0
1999-09-30,28.959,29.328,28.639,28.901,1374184,0
1999-10-01,28.483,30.162,28.435,30.162,992100,0
1999-10-04,30.162,30.735,29.687,30.055,402384,0
1999-10-05,30.317,30.366,29.425,29.483,622278,0
1999-10-06,29.357,29.997,28.881,29.735,985711,0
1999-10-07,29.57,29.57,28.619,28.881,937796,0
1999-10-08,28.93,29.036,28.716,28.774,1152436,0
1999-10-11,28.93,29.036,28.561,28.561,586419,0
1999-10-12,28.347,28.619,27.445,27.872,818163,0
1999-10-13,27.707,27.765,26.649,26.698,824965,0
1999-10-14,26.698,27.183,26.057,26.591,854124,0
1999-10-15,26.591,26.591,25.533,25.533,683383,0
1999-10-18,25.688,26.649,25.688,26.542,1039397,0
1999-10-19,26.542,26.591,25.64,25.688,1028577,0
1999-10-20,25.688,25.747,24.252,24.834,1108539,0
1999-10-21,24.834,24.941,24.252,24.621,970977,0
1999-10-22,24.417,24.466,24.203,24.359,1065673,0
1999-10-25,24.359,24.359,23.611,23.883,1105345,0
1999-10-26,23.883,24.038,22.767,22.874,1255993,0
1999-10-27,22.923,23.349,22.495,22.602,1142028,0
1999-10-28,22.602,22.709,21.544,22.495,2635743,0
1999-10-29,22.554,22.767,21.544,21.593,1994607,0
1999-11-01,21.486,23.398,21.224,22.981,2646356,0
1999-11-02,22.981,23.349,22.389,23.087,1710517,0
1999-11-03,23.194,23.194,22.34,22.602,810127,0
1999-11-04,22.602,23.194,21.855,22.981,1470220,0
1999-11-05,22.233,23.194,22.127,22.233,749331,0
1999-11-08,22.233,22.554,22.068,22.233,836196,0
1999-11-09,22.282,22.282,21.7,21.806,947793,0
1999-11-10,21.593,21.7,21.059,21.273,1237961,0
1999-11-11,21.166,21.486,20.525,20.739,1637152,0
1999-11-12,20.797,21.059,19.574,20.322,2058495,0
1999-11-15,20.322,20.477,19.73,19.943,1193858,0
1999-11-17,20.108,20.108,18.885,18.992,2920966,0
1999-11-18,19.089,19.303,18.992,19.147,1896924,0
1999-11-19,19.196,19.303,18.614,19.147,2153397,0
1999-11-22,19.089,19.196,18.352,18.614,2159786,0
1999-11-23,18.507,19.147,18.031,18.72,3299547,0
1999-11-24,18.827,19.089,18.352,18.352,1319469,0
1999-11-26,18.293,18.507,18.245,18.458,653707,0
1999-11-29,19.147,19.196,18.507,19.041,2371539,0
1999-11-30,18.934,19.788,18.827,19.147,2385553,0
1999-12-01,19.147,19.836,18.992,19.089,1657347,0
1999-12-02,19.089,19.089,17.391,17.818,3458647,0
1999-12-03,17.866,18.245,17.76,17.973,1461463,0
1999-12-06,17.76,17.818,16.75,17.449,1759050,0
1999-12-07,17.129,17.556,16.537,16.595,1750602,0
1999-12-08,16.595,16.75,16.275,16.275,1167583,0
1999-12-09,16.168,16.595,16.119,16.168,1399018,0
1999-12-10,16.43,16.488,16.168,16.226,1043827,0
1999-12-13,16.226,16.333,15.848,15.906,1121627,0
1999-12-14,15.906,16.275,15.906,15.954,1233119,0
1999-12-15,16.061,16.275,15.906,16.168,1157382,0
1999-12-16,16.061,16.537,15.954,16.061,1159236,0
1999-12-17,15.848,16.333,15.528,15.799,2297658,0
1999-12-20,15.954,16.061,15.314,15.372,1394587,0
1999-12-21,15.372,15.421,15.207,15.266,1404067,0
1999-12-22,15.207,15.479,15.052,15.421,1843442,0
1999-12-23,15.528,16.119,15.528,15.848,1640448,0
1999-12-27,16.061,16.061,15.528,15.528,1224669,0
1999-12-28,15.421,15.906,15.372,15.692,1271966,0
1999-12-29,15.906,16.644,15.741,16.226,2150615,0
1999-12-30,16.381,17.177,16.333,16.964,2137838,0
1999-12-31,17.129,17.391,16.595,16.964,1220547,0
2000-01-03,17.177,17.284,16.595,16.75,1833345,0
2000-01-04,16.595,17.711,16.595,17.177,2191008,0
2000-01-05,17.071,17.284,16.595,17.129,1509479,0
2000-01-06,17.478,17.595,16.566,17.595,1670228,0
2000-01-07,18.022,18.235,17.43,18.187,1903827,0
2000-01-10,18.779,18.779,17.963,18.342,1559661,0
2000-01-11,18.342,18.992,18.342,18.992,2105172,0
2000-01-12,18.992,19.429,18.614,19.322,1930412,0
2000-01-13,19.322,19.322,18.342,18.342,1278560,0
2000-01-14,18.779,18.779,18.187,18.565,1519270,0
2000-01-18,18.565,18.565,17.963,18.293,1342137,0
2000-01-19,18.235,18.565,18.08,18.565,1481968,0
2000-01-20,18.565,18.565,17.75,17.75,1260528,0
2000-01-21,17.915,18.293,17.478,18.128,925843,0
2000-01-24,18.342,18.565,17.323,17.371,1003744,0
2000-01-25,17.371,17.478,16.459,16.944,1721130,0
2000-01-26,16.944,16.944,16.508,16.779,1126263,0
2000-01-27,16.886,16.993,16.401,16.731,752112,0
2000-01-28,16.508,16.508,15.809,15.867,720478,0
2000-01-31,15.916,17.051,15.916,16.944,1074536,0
2000-02-01,16.838,16.838,15.809,16.246,1824792,0
2000-02-02,16.246,16.246,15.867,15.867,814556,0
2000-02-03,16.081,16.187,15.595,15.644,1784710,0
2000-02-04,15.644,15.644,15.324,15.431,1238270,0
2000-02-07,15.431,15.431,15.11,15.11,1235900,0
2000-02-08,15.11,15.916,15.11,15.867,1042282,0
2000-02-09,15.76,15.809,15.324,15.595,810537,0
2000-02-10,15.644,15.76,15.266,15.431,973347,0
2000-02-11,15.489,15.489,15.003,15.217,1028474,0
2000-02-14,15.266,15.324,14.732,14.732,792918,0
2000-02-15,14.945,14.945,14.246,14.353,1135947,0
2000-02-16,14.411,14.46,13.81,13.975,1647661,0
2000-02-17,13.868,14.033,13.324,13.49,1256818,0
2000-02-18,13.703,14.353,13.596,14.246,1923508,0
2000-02-22,14.246,14.838,14.14,14.674,1559559,0
2000-02-23,14.674,14.897,14.295,14.567,1070928,0
2000-02-24,14.246,14.567,13.868,13.975,1921653,0
2000-02-25,13.975,13.975,13.548,13.761,1955657,0
2000-02-28,13.81,13.975,13.654,13.81,1993783,0
2000-02-29,13.868,13.926,13.383,13.596,2759910,0
2000-03-01,13.49,13.703,13.169,13.383,1212716,0
2000-03-02,13.276,13.49,12.684,12.733,1537406,0
2000-03-03,12.733,12.946,12.684,12.839,1192519,0
2000-03-06,12.839,13.169,12.306,12.461,1659511,0
2000-03-07,12.354,12.412,11.762,12.306,1567906,0
2000-03-08,12.082,12.354,11.82,11.976,1198187,0
2000-03-09,12.034,12.354,11.976,12.247,1780690,0
2000-03-10,12.306,12.306,11.927,12.034,777254,0
2000-03-13,11.927,12.141,11.762,12.082,1320704,0
2000-03-14,12.141,12.199,11.82,11.976,1270832,0
2000-03-15,12.034,12.568,11.869,12.461,2492511,0
2000-03-16,12.568,13.49,12.461,13.169,3209384,0
2000-03-17,13.276,13.324,13.004,13.276,1939480,0
2000-03-20,13.276,13.324,12.898,13.169,1158207,0
2000-03-21,13.111,13.548,13.062,13.49,1262074,0
2000-03-22,13.703,13.761,12.898,13.169,1427663,0
2000-03-23,13.062,13.324,13.004,13.324,1657245,0
2000-03-24,13.062,13.111,12.791,12.946,1268461,0
2000-03-27,12.839,12.898,12.519,12.568,974068,0
2000-03-28,12.713,13.092,12.713,12.82,1008382,0
2000-03-29,12.927,13.092,12.868,12.927,645978,0
2000-03-30,12.985,13.033,12.82,12.985,1837465,0
2000-03-31,13.092,13.092,12.868,12.985,1148314,0
2000-04-03,12.868,12.985,12.713,12.927,944288,0
2000-04-04,12.985,12.985,12.112,12.218,1759772,0
2000-04-05,12.218,12.985,12.16,12.868,2469740,0
2000-04-06,12.626,12.684,12.073,12.519,1467027,0
2000-04-07,12.461,12.519,12.296,12.402,1337708,0
2000-04-10,12.354,13.742,12.179,13.189,7157485,0
2000-04-11,13.354,14.13,13.189,13.295,2838222,0
2000-04-12,13.412,13.907,13.412,13.625,2269321,0
2000-04-13,13.625,13.684,12.966,12.966,1299478,0
2000-04-14,12.907,12.907,11.966,12.073,2012950,0
2000-04-17,12.073,12.238,11.52,11.743,1910215,0
2000-04-18,11.791,11.966,11.626,11.791,1673010,0
2000-04-19,11.849,11.908,11.52,11.568,1813973,0
2000-04-20,11.568,11.966,11.461,11.791,1695267,0
2000-04-24,11.791,12.626,11.743,12.402,1729682,0
2000-04-25,12.461,13.13,12.402,12.8,1671773,0
2000-04-26,12.966,13.13,12.626,12.742,1132857,0
2000-04-27,12.8,12.966,12.354,12.461,1308752,0
2000-04-28,12.8,12.8,12.238,12.354,1064643,0
2000-05-01,12.519,13.189,12.461,13.072,1740090,0
2000-05-02,13.072,15.023,12.907,14.742,4440750,0
2000-05-03,14.46,14.518,13.849,14.13,1931443,0
2000-05-04,14.188,15.518,13.295,15.518,3838670,0
2000-05-05,15.023,15.576,14.635,15.295,1820054,0
2000-05-08,15.13,16.75,14.576,16.75,2709933,0
2000-05-09,16.304,16.469,15.692,16.081,1858488,0
2000-05-10,16.129,16.799,15.518,16.022,2141032,0
2000-05-11,16.352,16.469,15.799,15.964,970770,0
2000-05-12,16.187,16.915,16.081,16.799,1993061,0
2000-05-15,16.857,16.857,16.527,16.692,1157176,0
2000-05-16,17.245,17.527,16.129,16.352,2069210,0
2000-05-17,16.187,16.304,15.799,16.129,1024457,0
2000-05-18,16.022,16.246,15.469,16.129,1325341,0
2000-05-19,16.081,16.246,15.916,16.129,1214159,0
2000-05-22,16.129,16.187,15.799,16.022,1282681,0
2000-05-23,16.022,16.129,15.916,16.081,913684,0
2000-05-24,16.081,16.187,15.634,16.187,1326577,0
2000-05-25,16.022,16.081,15.741,15.916,726352,0
2000-05-26,15.916,16.022,15.741,15.916,719037,0
2000-05-30,15.964,16.022,15.295,15.634,957478,0
2000-05-31,15.692,16.129,15.634,16.129,1059387,0
2000-06-01,16.129,16.129,15.916,16.081,661332,0
2000-06-02,16.081,16.692,16.022,16.411,899671,0
2000-06-05,16.304,16.634,16.187,16.576,943566,0
2000-06-06,16.527,16.857,16.246,16.634,1329978,0
2000-06-07,16.576,16.799,16.081,16.304,740469,0
2000-06-08,16.129,16.187,15.411,15.692,821873,0
2000-06-09,15.741,16.081,15.576,15.692,548190,0
2000-06-12,15.692,15.858,15.469,15.547,644433,0
2000-06-13,15.411,15.692,15.353,15.576,664834,0
2000-06-14,15.799,16.129,15.692,15.916,702858,0
2000-06-15,15.964,16.469,15.799,16.411,627224,0
2000-06-16,16.352,16.352,15.799,16.052,986639,0
2000-06-19,16.081,16.129,15.858,16.022,940166,0
2000-06-20,15.964,16.187,15.858,16.022,615786,0
2000-06-21,16.022,16.081,15.799,16.022,551797,0
2000-06-22,15.799,15.916,14.906,15.13,898124,0
2000-06-23,15.246,15.295,14.906,15.246,591571,0
2000-06-26,15.411,16.022,15.081,15.295,1734527,0
2000-06-27,15.246,15.916,14.965,15.799,1391084,0
2000-06-28,15.916,16.857,15.634,16.702,2585766,0
2000-06-29,16.576,16.576,16.022,16.129,1292162,0
2000-06-30,16.081,16.527,15.964,16.411,1045785,0
2000-07-03,16.187,16.469,16.187,16.411,305832,0
2000-07-05,16.246,16.857,16.187,16.692,1381810,0
2000-07-06,16.663,17.236,16.275,16.44,1979976,0
2000-07-07,16.333,16.663,16.042,16.498,1175724,0
2000-07-10,16.381,16.954,16.158,16.663,855155,0
2000-07-11,16.614,16.721,16.217,16.333,806622,0
2000-07-12,16.333,16.333,16.042,16.217,681012,0
2000-07-13,16.217,16.217,15.819,15.993,822594,0
2000-07-14,15.993,16.954,15.877,16.614,2018102,0
2000-07-17,16.275,16.44,15.935,15.993,1480216,0
2000-07-18,16.381,16.498,16.1,16.1,1044652,0
2000-07-19,16.042,16.1,15.139,15.198,1965961,0
2000-07-20,15.256,15.314,14.751,15.139,1252594,0
2000-07-21,15.033,15.081,14.353,14.518,2260356,0
2000-07-24,14.518,14.518,13.79,13.955,1042179,0
2000-07-25,13.955,13.955,13.616,13.732,2090130,0
2000-07-26,13.79,13.79,13.451,13.451,1050938,0
2000-07-27,14.237,16.042,14.237,15.595,5280758,0
2000-07-28,15.595,15.712,14.635,14.916,1923611,0
2000-07-31,15.033,15.198,14.576,14.576,1574603,0
2000-08-01,14.751,15.819,14.576,15.819,2152676,0
2000-08-02,15.654,16.042,15.314,15.877,1249605,0
2000-08-03,15.595,16.158,15.421,15.712,1684241,0
2000-08-04,15.654,15.819,15.479,15.654,716460,0
2000-08-07,15.479,15.819,15.372,15.76,551384,0
2000-08-08,15.654,16.275,15.595,16.158,900494,0
2000-08-09,16.1,16.498,15.935,16.042,1817578,0
2000-08-10,16.042,16.1,15.819,15.877,1013121,0
2000-08-11,15.993,16.217,15.877,16.158,498419,0
2000-08-14,16.1,16.217,15.819,16.217,1140586,0
2000-08-15,15.372,15.372,14.295,14.916,4525452,0
2000-08-16,14.411,14.518,13.897,14.072,1727931,0
2000-08-17,14.237,14.295,14.014,14.179,1118533,0
2000-08-18,14.179,14.353,14.014,14.014,735420,0
2000-08-21,14.014,14.072,13.499,13.674,2103215,0
2000-08-22,13.674,14.237,13.557,13.955,1100811,0
2000-08-23,13.955,14.179,13.616,13.674,906678,0
2000-08-24,13.839,14.13,13.79,13.897,1782030,0
2000-08-25,13.897,14.014,13.674,13.732,738716,0
2000-08-28,13.79,14.014,13.616,13.616,1019509,0
2000-08-29,13.616,13.897,13.557,13.79,1746790,0
2000-08-30,13.732,13.839,13.616,13.732,778492,0
2000-08-31,13.557,13.616,12.315,12.674,4995329,0
2000-09-01,12.655,13.276,12.655,13.276,2035001,0
2000-09-05,13.276,13.451,12.995,13.276,1143162,0
2000-09-06,12.995,13.169,12.878,13.053,1146355,0
2000-09-07,12.878,12.878,12.49,12.539,1351515,0
2000-09-08,12.539,12.655,12.432,12.539,1774404,0
2000-09-11,12.655,13.169,12.539,12.878,1175724,0
2000-09-12,12.878,13.334,12.83,13.169,1190767,0
2000-09-13,13.276,13.334,12.539,12.539,1715668,0
2000-09-14,12.655,12.655,12.257,12.315,2293434,0
2000-09-15,12.209,12.539,12.209,12.315,1471251,0
2000-09-18,12.315,12.374,11.976,12.034,1224153,0
2000-09-19,12.209,12.209,11.869,11.869,752318,0
2000-09-20,11.917,11.917,11.355,11.471,1448479,0
2000-09-21,11.471,12.209,11.19,12.209,1666826,0
2000-09-22,11.296,11.529,10.908,11.073,1915161,0
2000-09-25,11.413,11.413,10.85,10.908,1680945,0
2000-09-26,10.957,10.957,10.112,10.452,1868174,0
2000-09-27,10.394,10.675,10.229,10.51,1616027,0
2000-09-28,10.627,11.296,10.627,10.85,2083946,0
2000-09-29,10.85,10.908,10.627,10.675,1135742,0
2000-10-02,10.733,10.733,10.394,10.452,691010,0
2000-10-03,10.452,10.569,10.17,10.394,1459606,0
2000-10-04,10.17,10.452,10.112,10.229,1389127,0
2000-10-05,9.831,9.831,9.0254,9.2,3773958,0
2000-10-06,9.0836,9.0836,8.2879,8.4529,3707597,0
2000-10-09,8.5693,8.6274,8.2296,8.5693,2035413,0
2000-10-10,8.6858,8.9089,8.5693,8.6858,1772447,0
2000-10-11,8.5693,8.6274,8.0549,8.113,1494229,0
2000-10-12,8.113,8.1713,7.9383,8.113,1972453,0
2000-10-13,8.2296,9.938,8.2296,9.54,4115650,0
2000-10-16,9.54,9.598,9.0254,9.2584,2014187,0
2000-10-17,9.2584,9.2584,8.9671,9.0254,980147,0
2000-10-18,8.8022,9.0836,8.6858,8.9671,957168,0
2000-10-19,8.8506,9.3165,8.8022,9.2,1339458,0
2000-10-20,9.2,9.4813,8.9089,9.1418,1125644,0
2000-10-23,9.1418,9.2,8.8506,8.9671,1049804,0
2000-10-24,9.0836,9.2584,9.0254,9.1418,826097,0
2000-10-25,9.0254,9.3165,8.9671,9.2,843306,0
2000-10-26,9.2,9.54,9.2,9.365,1194168,0
2000-10-27,9.4813,9.773,9.4813,9.714,1067322,0
2000-10-30,9.598,10.287,9.4813,10.287,1456928,0
2000-10-31,10.287,10.908,10.112,10.743,1703200,0
2000-11-01,10.685,10.86,10.229,10.287,1449818,0
2000-11-02,9.938,11.024,9.938,10.908,1646012,0
2000-11-03,10.685,10.743,10.17,10.229,907502,0
2000-11-06,10.112,10.452,10.112,10.452,756338,0
2000-11-07,10.054,10.345,10.054,10.229,638662,0
2000-11-08,10.345,10.627,10.229,10.569,754791,0
2000-11-09,10.287,10.287,9.831,9.879,901938,0
2000-11-10,9.879,9.938,9.598,9.656,775812,0
2000-11-13,9.598,9.773,9.4813,9.714,983961,0
2000-11-14,9.714,10.345,9.598,10.17,1063716,0
2000-11-15,10.17,10.229,9.996,10.17,737891,0
2000-11-16,10.054,10.17,9.938,10.054,709762,0
2000-11-17,10.054,10.229,9.714,9.996,700590,0
2000-11-20,9.879,10.054,9.656,9.714,587140,0
2000-11-21,9.773,9.938,9.365,9.4233,733977,0
2000-11-22,9.3165,9.54,9.2584,9.4233,824553,0
2000-11-24,9.54,9.54,9.1418,9.2,722952,0
2000-11-27,9.1418,9.714,9.1418,9.4233,2044996,0
2000-11-28,9.656,9.714,9.0836,9.2,1517621,0
2000-11-29,9.773,9.831,8.6858,8.8022,1576973,0
2000-11-30,8.8022,8.9089,8.3946,8.8022,2073436,0
2000-12-01,9.0254,9.0836,8.8506,8.9671,645050,0
2000-12-04,8.7438,9.365,8.6858,9.2584,1378925,0
2000-12-05,9.54,9.54,8.8506,9.0836,923886,0
2000-12-06,9.0254,9.2,8.8506,8.8506,863502,0
2000-12-07,8.7438,9.0254,8.6274,8.6858,758089,0
2000-12-08,8.6274,8.7438,8.2879,8.7438,1357698,0
2000-12-11,8.6858,8.6858,8.2879,8.2879,902040,0
2000-12-12,8.4529,9.0254,8.4529,8.9089,1006011,0
2000-12-13,8.8506,8.9089,8.2879,8.346,1560177,0
2000-12-14,8.346,8.6274,8.2879,8.2879,705640,0
2000-12-15,8.2296,8.6274,8.2296,8.5109,1602424,0
2000-12-18,8.6274,8.6858,8.346,8.4529,1391495,0
2000-12-19,8.346,8.5109,8.113,8.1713,1217456,0
2000-12-20,8.0549,8.113,7.9383,7.9967,1105757,0
2000-12-21,7.9383,8.5109,7.8802,8.2296,1882702,0
2000-12-22,8.2296,8.5109,8.1713,8.3946,1522876,0
2000-12-26,8.2879,8.7438,8.1713,8.6858,1499587,0
2000-12-27,8.346,9.4233,8.346,9.365,2073641,0
2000-12-28,9.2584,9.996,9.2,9.831,2115580,0
2000-12-29,9.656,10.452,9.656,9.938,2558873,0
2001-01-02,9.938,10.229,9.598,9.656,805798,0
2001-01-03,9.773,10.966,9.714,10.966,1678367,0
2001-01-04,10.627,11.597,10.394,11.481,2367005,0
2001-01-05,11.481,11.481,10.569,10.685,1392319,0
2001-01-08,10.685,11.199,10.569,10.918,990452,0
2001-01-09,11.034,11.092,10.86,10.918,1616955,0
2001-01-10,10.976,11.092,10.86,10.918,972419,0
2001-01-11,10.918,11.432,10.86,10.976,1032596,0
2001-01-12,11.034,11.49,10.918,11.432,1323178,0
2001-01-16,11.432,12.073,11.257,11.956,1461668,0
2001-01-17,11.956,12.306,11.723,11.898,1404170,0
2001-01-18,11.956,11.956,10.976,11.141,1842104,0
2001-01-19,11.141,11.257,10.627,10.743,816102,0
2001-01-22,10.86,11.49,10.801,11.316,1257746,0
2001-01-23,11.607,11.723,11.316,11.549,1012709,0
2001-01-24,11.549,12.014,11.374,11.84,770866,0
2001-01-25,12.014,12.073,11.316,11.316,1529883,0
2001-01-26,11.549,11.898,11.257,11.84,1111939,0
2001-01-29,12.47,13.024,12.364,12.888,3984888,0
2001-01-30,12.655,13.024,12.383,12.898,1649207,0
2001-01-31,12.888,13.49,12.635,12.907,2226970,0
2001-02-01,13.257,14.305,13.169,13.994,3394965,0
2001-02-02,13.994,14.043,13.606,13.781,1812532,0
2001-02-05,13.781,13.936,13.587,13.645,1804801,0
2001-02-06,13.907,14.305,13.693,14.198,1751632,0
2001-02-07,13.975,14.314,13.917,14.237,1109775,0
2001-02-08,13.81,13.955,13.033,13.587,3172700,0
2001-02-09,13.257,13.548,12.878,12.898,1497630,0
2001-02-12,12.927,13.354,12.917,13.257,1974205,0
2001-02-13,13.441,13.538,13.121,13.208,832177,0
2001-02-14,13.111,13.451,13.072,13.412,884420,0
2001-02-15,13.315,13.315,13.033,13.121,559010,0
2001-02-16,12.888,13.422,12.888,13.062,932747,0
2001-02-20,13.227,13.839,13.218,13.722,2035825,0
2001-02-21,13.674,13.684,12.063,12.616,2195338,0
2001-02-22,12.616,13.121,11.995,12.47,1911554,0
2001-02-23,12.839,13.053,12.47,12.839,3104178,0
2001-02-26,13.072,14.12,12.975,14.023,2814625,0
2001-02-27,13.955,14.693,13.878,14.46,2301367,0
2001-02-28,14.693,15.295,14.557,14.955,4547297,0
2001-03-01,14.955,14.955,14.091,14.266,1636738,0
2001-03-02,13.402,13.829,13.189,13.771,4630350,0
2001-03-05,14.644,14.644,13.81,13.917,3219484,0
2001-03-06,14.509,14.78,14.276,14.596,3818782,0
2001-03-07,14.829,15.712,14.78,15.702,2821015,0
2001-03-08,16.168,16.867,15.945,16.867,5332899,0
2001-03-09,16.508,16.682,15.935,16.401,5428627,0
2001-03-12,16.168,16.168,15.576,15.712,2724977,0
2001-03-13,15.712,15.712,15.149,15.625,2184413,0
2001-03-14,15.683,15.712,15.256,15.663,1670640,0
2001-03-15,15.663,15.925,15.285,15.702,1872192,0
2001-03-16,15.013,15.479,14.994,15.149,1754930,0
2001-03-19,15.246,15.566,15.071,15.431,1381604,0
2001-03-20,15.431,15.925,15.139,15.139,2912310,0
2001-03-21,15.149,15.149,14.557,14.771,2315794,0
2001-03-22,13.994,14.091,13.771,13.955,4129663,0
2001-03-23,14.198,14.314,13.635,14.276,2772482,0
2001-03-26,14.742,14.877,14.373,14.742,1159751,0
2001-03-27,14.693,14.78,14.411,14.693,1782752,0
2001-03-28,14.596,15.168,14.528,15.003,2884076,0
2001-03-29,15.003,15.003,14.557,14.732,1512571,0
2001-03-30,14.78,14.877,14.499,14.771,1615512,0
2001-04-02,14.742,14.955,14.596,14.742,1830357,0
2001-04-03,14.693,14.771,14.12,14.373,1281548,0
2001-04-04,14.227,14.441,13.625,13.907,1950196,0
2001-04-05,14.179,14.78,13.994,14.771,1751116,0
2001-04-06,14.664,14.674,14.159,14.499,1452291,0
2001-04-09,14.732,14.916,14.353,14.402,1834684,0
2001-04-10,14.625,15.518,14.431,14.955,1772858,0
2001-04-11,14.994,15.304,14.897,15.304,1611081,0
2001-04-12,15.304,16.595,15.101,16.537,3789929,0
2001-04-16,16.061,16.76,16.022,16.294,1873326,0
2001-04-17,16.294,16.527,16.081,16.527,1061036,0
2001-04-18,16.527,17.449,16.527,17.284,2616680,0
2001-04-19,17.789,17.818,16.954,17.769,1550182,0
2001-04-20,17.138,17.672,17.129,17.653,1183554,0
2001-04-23,17.653,18.07,17.507,17.75,1486707,0
2001-04-24,17.692,17.701,16.993,17.138,2397505,0
2001-04-25,17.138,17.876,17.138,17.653,1156661,0
2001-04-26,17.692,18.584,17.41,18.371,1880229,0
2001-04-27,18.623,19.303,18.507,19.244,1868380,0
2001-04-30,19.244,19.72,18.672,18.866,2244180,0
2001-05-01,18.303,18.905,17.973,18.856,2935186,0
2001-05-02,19.555,19.555,17.973,18.885,1968539,0
2001-05-03,19.118,19.118,18.808,18.944,859587,0
2001-05-04,18.623,19.37,18.575,19.303,1321839,0
2001-05-07,19.322,19.322,18.856,19.002,1501752,0
2001-05-08,19.002,19.002,18.517,18.604,2545684,0
2001-05-09,18.72,19.37,18.681,19.128,3954180,0
2001-05-10,19.584,20.292,19.565,19.933,2642338,0
2001-05-11,19.933,20.176,19.39,19.71,1291441,0
2001-05-14,19.662,19.933,19.555,19.603,1412208,0
2001-05-15,18.72,19.041,18.39,18.798,3468950,0
2001-05-16,18.798,19.225,18.4,19.05,2380711,0
2001-05-17,19.273,19.555,19.254,19.419,1464965,0
2001-05-18,19.409,19.613,19.089,19.536,755718,0
2001-05-21,19.4,21.282,19.38,20.943,2404926,0
2001-05-22,20.487,20.855,20.351,20.545,1324415,0
2001-05-23,20.254,20.351,19.681,19.875,908325,0
2001-05-24,19.885,20.108,19.38,19.662,991069,0
2001-05-25,19.749,19.749,19.322,19.516,574878,0
2001-05-29,19.138,20.079,19.089,20.011,1310812,0
2001-05-30,20.011,20.011,19.138,19.468,867727,0
2001-05-31,19.458,19.768,19.303,19.477,588480,0
2001-06-01,19.468,19.739,19.254,19.419,445559,0
2001-06-04,19.235,19.361,19.089,19.254,520677,0
2001-06-05,20.021,21.515,20.021,21.176,3067184,0
2001-06-06,21.331,21.564,20.914,21.341,1909597,0
2001-06-07,20.865,21.302,20.506,21.195,1018170,0
2001-06-08,21.195,22.35,21.108,22.059,1388920,0
2001-06-11,22.059,22.059,21.049,21.079,1412104,0
2001-06-12,20.865,22.146,20.778,21.933,1249605,0
2001-06-13,21.622,21.632,21.185,21.457,1112248,0
2001-06-14,21.418,21.593,21.098,21.108,735728,0
2001-06-15,20.962,21.185,20.584,21.02,1093805,0
2001-06-18,21.02,21.981,20.487,21.787,1044962,0
2001-06-19,21.709,22.816,21.709,22.486,2103525,0
2001-06-20,22.398,23.66,22.36,23.65,3132308,0
2001-06-21,23.65,24.631,23.408,24.388,2639039,0
2001-06-22,24.116,24.31,23.883,24.136,1442708,0
2001-06-25,23.466,23.883,23.039,23.883,1666520,0
2001-06-26,23.281,23.777,22.923,23.699,2339803,0
2001-06-27,23.204,23.514,22.68,22.942,2810401,0
2001-06-28,23.097,24.436,23.097,24.213,3078003,0
2001-06-29,23.864,24.582,23.728,24.553,2118053,0
2001-07-02,24.077,24.446,23.786,24.339,1285361,0
2001-07-03,24.31,24.514,23.883,24.495,1192931,0
2001-07-05,23.932,24.077,23.01,23.272,3151372,0
2001-07-06,23.272,23.272,22.369,22.67,1938140,0
2001-07-09,22.748,23.33,22.748,23.049,1128839,0
2001-07-10,23.049,23.466,22.573,22.748,2263859,0
2001-07-11,22.466,23.068,22.437,23.049,2499312,0
2001-07-12,23.447,25.31,23.349,24.931,4159340,0
2001-07-13,24.708,26.174,24.611,25.64,3507695,0
2001-07-16,25.737,27.144,25.688,26.96,3783850,0
2001-07-17,26.765,27.377,26.581,27.241,3638971,0
2001-07-18,27.047,27.61,26.591,26.746,4188089,0
2001-07-19,26.746,27.134,26.591,26.94,1708045,0
2001-07-20,26.843,27.115,26.368,26.659,2048910,0
2001-07-23,26.678,26.863,26.008,26.144,1704335,0
2001-07-24,26.154,26.203,24.99,25.387,1585526,0
2001-07-25,25.475,25.504,24.873,25.222,1481657,0
2001-07-26,25.407,25.912,25.271,25.611,1459505,0
2001-07-27,25.611,25.611,25.174,25.397,991790,0
2001-07-30,25.397,26.63,25.271,26.203,2588034,0
2001-07-31,26.484,26.998,26.484,26.62,2447998,0
2001-08-01,26.62,26.62,25.882,25.931,2604211,0
2001-08-02,26.115,26.193,25.708,26.076,1429931,0
2001-08-03,26.164,26.203,25.533,25.834,1349969,0
2001-08-06,25.844,26.203,25.504,25.717,1349453,0
2001-08-07,25.717,26.154,25.688,25.834,1234457,0
2001-08-08,25.737,26.271,25.455,25.465,1663633,0
2001-08-09,25.824,26.115,24.601,24.854,1726180,0
2001-08-10,24.854,25.222,24.097,24.912,1390773,0
2001-08-13,24.922,25.038,24.475,24.698,1236003,0
2001-08-14,24.475,25.116,24.339,24.795,1402520,0
2001-08-15,24.805,24.805,23.912,24.009,1328021,0
2001-08-16,23.728,24.427,23.544,24.31,946658,0
2001-08-17,24.009,24.475,23.786,24.223,1156661,0
2001-08-20,24.339,25.349,24.339,25.174,1449818,0
2001-08-21,25.184,25.737,24.611,24.689,2051282,0
2001-08-22,24.892,24.99,23.117,23.447,2615958,0
2001-08-23,23.777,23.825,23.029,23.33,1529471,0
2001-08-24,23.437,23.825,23.34,23.786,1362231,0
2001-08-27,24.009,24.136,23.301,23.379,1138318,0
2001-08-28,23.398,23.611,22.884,23.02,2014083,0
2001-08-29,23.02,23.466,22.884,22.932,1223019,0
2001-08-30,22.913,23.34,22.272,22.35,1455280,0
2001-08-31,22.418,22.932,22.321,22.466,961806,0
2001-09-04,22.835,23.262,22.466,22.864,1660850,0
2001-09-05,23.029,23.117,21.855,22.728,1255787,0
2001-09-06,23.495,23.505,22.272,23.01,2210380,0
2001-09-07,23.398,23.398,22.592,22.67,4381192,0
2001-09-10,20.778,21.835,20.778,21.525,5199252,0
2001-09-17,19.798,20.137,18.817,18.905,3874528,0
2001-09-18,19.138,19.943,18.895,19.264,1721853,0
2001-09-19,19.497,19.982,18.817,19.4,1997905,0
2001-09-20,19.235,19.244,18.555,18.73,1440647,0
2001-09-21,17.808,18.953,17.449,17.653,3765921,0
2001-09-24,18.342,20.312,18.206,20.312,2841520,0
2001-09-25,20.127,20.545,19.37,19.633,2260150,0
2001-09-26,20.021,20.399,18.847,19.468,1273923,0
2001-09-27,19.555,19.565,18.759,19.186,1358522,0
2001-09-28,19.283,20.496,19.206,20.496,1606032,0
2001-10-01,20.458,21.574,20.215,21.525,2669952,0
2001-10-02,21.108,22.224,20.962,22.156,2345573,0
2001-10-03,21.603,23.117,21.535,22.651,2794635,0
2001-10-04,22.66,22.777,21.68,21.903,1816239,0
2001-10-05,22.398,22.602,21.409,21.835,1971630,0
2001-10-08,21.787,21.933,21.457,21.632,1792848,0
2001-10-09,20.894,21.399,20.71,21.088,7667034,0
2001-10-10,20.749,20.972,20.516,20.972,12320775,0
2001-10-11,21.079,22.166,21.02,21.981,7402316,0
2001-10-12,21.564,21.835,20.7,21.593,2629766,0
2001-10-15,21.36,21.7,20.933,21.632,1158722,0
2001-10-16,21.874,22.175,21.739,22.117,2255307,0
2001-10-17,22.651,22.651,21.088,21.088,1940820,0
2001-10-18,21.477,21.739,20.836,21.224,1512571,0
2001-10-19,21.224,22.107,20.797,22.059,1264753,0
2001-10-22,22.02,22.767,22.02,22.583,2162053,0
2001-10-23,22.816,23.524,22.728,22.728,3102219,0
2001-10-24,22.767,22.942,22.204,22.204,2359689,0
2001-10-25,22.185,22.767,21.845,22.583,1691867,0
2001-10-26,22.583,22.767,22.292,22.486,1345024,0
2001-10-29,22.398,22.447,21.797,21.923,1370784,0
2001-10-30,21.214,21.467,19.933,20.011,4728138,0
2001-10-31,19.662,20.681,19.662,20.438,2579378,0
2001-11-01,20.7,21.496,20.215,21.496,1843547,0
2001-11-02,21.457,21.816,21.176,21.273,2143918,0
2001-11-05,21.438,22.253,21.438,21.952,1822526,0
2001-11-06,22.272,22.476,21.768,22.272,1510717,0
2001-11-07,22.35,22.583,22.059,22.068,1632307,0
2001-11-08,22.592,22.68,21.874,21.971,1867040,0
2001-11-09,22.185,22.389,21.894,22.282,1640344,0
2001-11-12,22.253,22.418,21.816,22.35,1387065,0
2001-11-13,22.787,23.806,22.583,23.757,3626503,0
2001-11-14,23.757,24.844,23.757,24.145,3089030,0
2001-11-15,24.466,24.912,24.271,24.563,1248781,0
2001-11-16,24.66,24.931,23.903,24.456,2293845,0
2001-11-19,24.611,26.232,24.456,26.232,3235660,0
2001-11-20,26.067,26.174,25.523,25.708,2031600,0
2001-11-21,25.358,25.533,24.854,24.98,1332863,0
2001-11-23,25.174,25.873,25.174,25.659,611356,0
2001-11-26,25.358,26.096,24.98,25.708,1981727,0
2001-11-27,25.873,26.164,25.455,25.504,1672803,0
2001-11-28,25.261,25.494,25.145,25.32,1018583,0
2001-11-29,25.077,25.184,24.611,24.747,1644776,0
2001-11-30,24.631,24.631,23.631,23.844,4512778,0
2001-12-03,23.709,23.747,23.243,23.243,2347428,0
2001-12-04,23.524,23.524,22.592,22.748,3979427,0
2001-12-05,23.049,24.407,22.777,24.233,2156489,0
2001-12-06,23.951,24.097,22.903,23.291,2947964,0
2001-12-07,22.68,23.049,21.874,22.418,2728276,0
2001-12-10,22.427,22.476,22.117,22.243,1561620,0
2001-12-11,22.35,22.398,21.059,21.758,3464209,0
2001-12-12,21.768,22.068,21.341,21.777,2848012,0
2001-12-13,21.777,21.874,21.37,21.719,1983582,0
2001-12-14,21.719,22.893,21.515,22.864,2177407,0
2001-12-17,22.903,23.466,22.816,23.281,2412345,0
2001-12-18,23.514,23.747,23.058,23.097,1928764,0
2001-12-19,23.107,23.485,22.748,23.272,1534932,0
2001-12-20,24.087,24.407,23.524,23.524,3571065,0
2001-12-21,24.087,24.136,23.689,23.893,3380746,0
2001-12-24,24.077,24.922,24.077,24.291,1228378,0
2001-12-26,24.466,24.931,24.378,24.631,1245896,0
2001-12-27,24.563,24.98,24.466,24.66,1310710,0
2001-12-28,24.66,25.29,24.66,25.261,1105447,0
2001-12-31,25.358,25.785,24.892,25.31,1785842,0
2002-01-02,25.31,25.494,24.485,24.65,2672837,0
2002-01-03,24.805,24.883,24.417,24.466,1809131,0
2002-01-04,24.514,25.067,24.485,25.048,2926943,0
2002-01-07,25.31,25.552,25.028,25.349,2209452,0
2002-01-08,25.717,26.144,25.533,26.144,2901801,0
2002-01-09,26.183,26.232,25.038,25.077,2225939,0
2002-01-10,24.805,25.087,24.543,24.582,2366182,0
2002-01-11,24.669,24.679,23.971,24.077,2262519,0
2002-01-14,23.912,24.077,23.534,23.602,1923198,0
2002-01-15,23.592,23.864,23.281,23.544,2032630,0
2002-01-16,23.679,23.873,23.495,23.728,1551315,0
2002-01-17,24.009,24.31,23.738,24.301,2201518,0
2002-01-18,24.009,24.194,23.641,23.757,1348321,0
2002-01-22,23.873,24.339,23.679,23.777,1910112,0
2002-01-23,23.796,24.436,23.796,24.436,2616474,0
2002-01-24,24.436,24.718,22.262,22.437,8361442,0
2002-01-25,23.165,23.447,21.962,22.408,10939479,0
2002-01-28,23.243,23.281,22.67,22.971,3392285,0
2002-01-29,23.388,23.631,22.466,22.738,4658069,0
2002-01-30,22.787,23.165,22.204,22.961,2717044,0
2002-01-31,23.165,23.563,22.874,23.514,2516933,0
2002-02-01,23.631,23.631,22.224,22.311,3395068,0
2002-02-04,22.36,23.165,22.03,22.495,4874975,0
2002-02-05,22.874,23.214,22.408,22.932,2009137,0
2002-02-06,22.69,22.767,21.447,21.855,3034726,0
2002-02-07,22.69,22.69,20.7,20.7,4528956,0
2002-02-08,20.7,20.797,19.555,19.885,8143609,0
2002-02-11,20.467,22.262,20.322,22.224,5424710,0
2002-02-12,22.224,22.544,21.661,22.301,3020299,0
2002-02-13,22.495,22.893,20.865,21.865,6721096,0
2002-02-14,22.03,22.166,21.011,21.35,3874941,0
2002-02-15,21.574,21.583,19.856,20.516,5547228,0
2002-02-19,20.846,21.127,20.331,20.525,2289208,0
2002-02-20,21.02,22.331,20.7,22.301,3599300,0
2002-02-21,21.835,21.971,19.565,19.652,11390604,0
2002-02-22,19.652,19.652,18.313,19.176,9048844,0
2002-02-25,19.147,19.555,18.672,18.73,2831833,0
2002-02-26,18.905,19.759,18.808,19.594,2820190,0
2002-02-27,19.904,20.021,18.575,18.633,2902728,0
2002-02-28,18.672,18.895,18.39,18.468,4200969,0
2002-03-01,18.468,19.05,18.468,18.856,3112421,0
2002-03-04,18.342,19.002,17.798,18.517,9196299,0
2002-03-05,18.06,18.517,17.895,17.895,4211274,0
2002-03-06,17.905,18.342,17.895,18.138,4556468,0
2002-03-07,20.797,20.865,19.351,20.108,7186440,0
2002-03-08,20.37,20.778,19.73,19.73,3736966,0
2002-03-11,19.943,20.749,19.38,20.506,3173112,0
2002-03-12,20.137,21.37,20.04,20.952,3737172,0
2002-03-13,21.224,21.224,19.38,20.797,1608709,0
2002-03-14,20.603,21.156,20.584,20.7,1582949,0
2002-03-15,20.613,21.011,20.428,20.923,1921653,0
2002-03-18,20.797,20.943,20.448,20.593,1234664,0
2002-03-19,20.467,21.176,20.428,21.108,2433984,0
2002-03-20,21.03,21.913,20.894,21.02,3041939,0
2002-03-21,20.991,21.001,20.234,20.467,2033867,0
2002-03-22,20.467,20.584,19.778,19.846,1939376,0
2002-03-25,19.633,19.933,19.4,19.584,1401490,0
2002-03-26,19.526,19.72,19.244,19.38,2081578,0
2002-03-27,19.283,19.526,18.953,19.322,2289413,0
2002-03-28,19.186,19.807,19.147,19.574,1604074,0
2002-04-01,19.06,19.07,18.769,18.895,2095591,0
2002-04-02,18.817,19.05,18.099,18.138,3562617,0
2002-04-03,18.39,18.72,18.08,18.08,3666381,0
2002-04-04,18.148,19.041,18.138,18.963,3253899,0
2002-04-05,19.099,19.39,18.681,18.827,2169678,0
2002-04-08,19.477,20.147,19.108,19.953,2415541,0
2002-04-09,20.263,20.36,19.642,20.079,3259051,0
2002-04-10,20.341,20.817,20.079,20.467,2635124,0
2002-04-11,20.69,21.166,20.254,20.351,3094594,0
2002-04-12,20.458,21.011,20.458,20.623,1685168,0
2002-04-15,20.623,20.788,20.127,20.603,2281996,0
2002-04-16,20.613,21.166,19.885,20.448,3852168,0
2002-04-17,20.564,20.884,20.263,20.574,3374871,0
2002-04-18,20.584,21.263,20.545,21.117,3987360,0
2002-04-19,20.933,20.933,19.691,19.963,5706946,0
2002-04-22,20.03,20.409,19.836,20.234,2022945,0
2002-04-23,20.283,21.127,20.283,21.02,2639968,0
2002-04-24,20.846,21.156,20.312,20.593,2853988,0
2002-04-25,20.263,20.875,20.069,20.788,1884867,0
2002-04-26,20.739,20.933,20.36,20.419,1733599,0
2002-04-29,20.846,21.011,20.593,20.603,2266023,0
2002-04-30,20.642,20.788,20.273,20.681,1813664,0
2002-05-01,20.681,21.117,20.292,20.826,1832315,0
2002-05-02,20.826,21.098,20.652,20.846,1362541,0
2002-05-03,20.409,20.739,20.215,20.506,1431579,0
2002-05-06,20.593,20.884,20.215,20.263,1089683,0
2002-05-07,20.671,21.069,20.506,20.943,1783472,0
2002-05-08,21.37,21.835,21.273,21.457,2683966,0
2002-05-09,21.36,21.971,20.933,21.079,1709384,0
2002-05-10,21.214,22.02,21.195,21.651,3048740,0
2002-05-13,21.884,22.088,21.496,22.068,2287044,0
2002-05-14,23.971,24.155,22.884,23.679,7403037,0
2002-05-15,23.679,24.446,23.582,23.709,3260802,0
2002-05-16,23.641,23.873,23.447,23.679,1525659,0
2002-05-17,23.786,23.932,23.544,23.786,1286392,0
2002-05-20,23.777,23.883,23.408,23.563,2085183,0
2002-05-21,23.786,23.883,22.69,22.757,2782167,0
2002-05-22,22.757,23.02,22.495,22.602,1445490,0
2002-05-23,22.69,23.573,22.68,23.553,2106821,0
2002-05-24,23.777,24.262,23.311,23.311,1152642,0
2002-05-28,23.359,23.408,22.214,22.214,2511473,0
2002-05-29,22.214,22.738,22.02,22.69,1247235,0
2002-05-30,22.495,23.02,22.408,22.495,1669299,0
2002-05-31,22.592,23.582,22.592,23.272,2240778,0
2002-06-03,23.272,23.272,22.214,22.554,1632618,0
2002-06-04,22.214,22.272,21.739,22.272,1919283,0
2002-06-05,22.166,22.971,22.166,22.961,1853542,0
2002-06-06,22.641,22.738,21.477,21.496,3012984,0
2002-06-07,21.457,22.311,21.244,22.195,1582333,0
2002-06-10,22.195,22.738,22.136,22.457,1307001,0
2002-06-11,22.457,22.835,22.166,22.214,1379955,0
2002-06-12,22.166,22.583,22.001,22.34,1530604,0
2002-06-13,22.03,22.447,21.622,21.632,1832623,0
2002-06-14,21.496,21.496,20.564,21.282,1899498,0
2002-06-17,21.36,22.369,21.36,22.311,1177887,0
2002-06-18,22.311,22.311,21.826,22.166,1897129,0
2002-06-19,22.068,22.214,21.758,21.942,943772,0
2002-06-20,21.835,22.311,21.69,21.7,1623549,0
2002-06-21,21.409,21.641,21.001,21.195,1792438,0
2002-06-24,20.884,21.185,20.03,20.768,2509205,0
2002-06-25,21.069,21.632,20.584,20.642,1627156,0
2002-06-26,20.642,20.642,19.924,19.982,2276946,0
2002-06-27,20.021,20.923,19.914,20.923,1876005,0
2002-06-28,20.923,21.214,20.36,20.952,2122484,0
2002-07-01,20.739,20.836,19.749,19.846,1743079,0
2002-07-02,19.788,19.788,18.216,18.4,5460775,0
2002-07-03,18.4,18.74,17.992,18.555,2514667,0
2002-07-05,18.788,19.982,18.691,19.933,903997,0
2002-07-08,19.866,20.098,18.779,19.021,2375043,0
2002-07-09,19.021,19.225,18.313,18.323,2474069,0
2002-07-10,18.594,19.943,18.128,18.323,3361063,0
2002-07-11,18.09,18.099,17.265,17.798,4023219,0
2002-07-12,17.992,18.565,17.585,17.74,2289208,0
2002-07-15,17.371,17.565,16.304,17.284,3633717,0
2002-07-16,17.041,17.206,16.081,16.673,3085320,0
2002-07-17,16.847,17.381,15.789,16.178,3045236,0
2002-07-18,16.265,16.508,15.605,15.692,2594113,0
2002-07-19,15.692,15.77,15.11,15.314,3795494,0
2002-07-22,15.314,15.935,14.674,14.994,2717147,0
2002-07-23,14.887,15.46,14.421,14.615,2029334,0
2002-07-24,14.373,15.993,13.878,15.993,3510579,0
2002-07-25,15.789,17.022,15.508,16.867,3661640,0
2002-07-26,16.847,16.876,16.119,16.799,2155561,0
2002-07-29,16.944,17.837,16.76,17.818,1509068,0
2002-07-30,17.818,17.876,17.08,17.672,1972453,0
2002-07-31,17.682,17.692,16.372,16.847,2700041,0
2002-08-01,16.847,16.847,15.76,15.858,3027100,0
2002-08-02,15.984,16.081,14.955,15.324,2205847,0
2002-08-05,15.363,15.887,15.178,15.227,1901972,0
2002-08-06,15.595,16.75,15.595,16.032,1737824,0
2002-08-07,16.158,16.217,15.314,15.722,1452291,0
2002-08-08,15.887,16.343,15.46,16.275,2976712,0
2002-08-09,16.032,16.09,15.722,15.916,3981075,0
2002-08-12,15.692,16.129,15.343,16.032,3303668,0
2002-08-13,15.789,16.265,15.266,15.46,4024045,0
2002-08-14,15.508,15.595,14.838,15.401,4273924,0
2002-08-16,16.178,16.178,15.644,16.013,1151816,0
2002-08-19,16.081,16.702,16.052,16.634,2190287,0
2002-08-20,16.265,16.381,15.945,16.246,1456206,0
2002-08-21,16.246,16.556,15.838,16.411,1011988,0
2002-08-22,16.333,16.809,15.935,16.809,2019235,0
2002-08-23,16.508,16.692,16.285,16.314,974480,0
2002-08-26,16.362,17.08,16.178,16.954,2022739,0
2002-08-27,17.129,17.323,16.653,16.935,2704371,0
2002-08-28,16.75,17.08,16.401,16.498,940579,0
2002-08-29,16.362,16.741,16.139,16.556,2059834,0
2002-08-30,16.556,16.799,16.449,16.614,950779,0
2002-09-03,16.362,16.605,16.178,16.265,2078175,0
2002-09-04,16.265,16.362,15.887,16.178,2969397,0
2002-09-05,16.129,16.556,15.906,16.294,2520025,0
2002-09-06,16.653,16.944,16.488,16.702,2176685,0
2002-09-09,16.76,17.216,16.634,17.138,1649413,0
2002-09-10,17.226,17.391,16.954,17.381,1814489,0
2002-09-11,17.692,17.779,17.585,17.653,1254757,0
2002-09-12,17.517,17.701,17.226,17.401,1711651,0
2002-09-13,17.401,17.643,17.051,17.517,1659304,0
2002-09-17,18.39,18.439,17.624,17.653,1700934,0
2002-09-18,17.595,18.138,17.177,17.886,1428901,0
2002-09-19,17.614,18.09,17.449,17.498,1627877,0
2002-09-20,17.565,17.789,17.313,17.478,1545544,0
2002-09-23,17.236,17.565,17.051,17.469,2194614,0
2002-09-24,17.236,17.876,17.177,17.76,2861510,0
2002-09-25,18.245,18.284,17.517,17.992,2524353,0
2002-09-26,18.099,18.313,17.895,18.148,1626228,0
2002-09-27,18.099,18.138,16.838,16.847,2726935,0
2002-09-30,16.265,16.44,15.042,15.236,6065537,0
2002-10-01,15.236,15.77,14.974,15.692,3307997,0
2002-10-02,15.314,15.46,14.693,14.722,2833585,0
2002-10-03,14.838,14.926,14.246,14.45,2681082,0
2002-10-04,14.45,14.838,13.645,14.683,5275710,0
2002-10-07,14.256,14.441,13.47,13.955,3367968,0
2002-10-08,14.479,15.353,14.285,15.013,3542420,0
2002-10-09,14.576,14.693,14.169,14.246,2661710,0
2002-10-10,13.8,14.674,13.616,14.576,3929244,0
2002-10-11,15.062,15.877,14.926,15.77,2678403,0
2002-10-14,15.77,16.566,15.692,15.964,1307516,0
2002-10-15,16.799,16.993,16.479,16.944,2082299,0
2002-10-16,16.168,16.178,15.149,15.45,6412792,0
2002-10-17,15.644,16.11,15.45,15.731,2569281,0
2002-10-18,15.634,16.857,15.498,16.488,1871264,0
2002-10-21,16.731,17.43,16.071,17.381,2934876,0
2002-10-22,17.556,17.556,16.566,16.896,1479185,0
2002-10-23,17.284,17.663,16.906,17.624,2299307,0
2002-10-24,17.837,18.245,17.837,17.963,1737618,0
2002-10-25,17.944,18.264,17.595,18.264,1701038,0
2002-10-28,18.934,19.157,18.633,18.798,2892320,0
2002-10-29,18.788,19.293,18.235,19.128,2930137,0
2002-10-30,19.021,19.031,18.284,18.429,2208113,0
2002-10-31,18.614,18.827,18.196,18.39,2477881,0
2002-11-01,18.41,19.584,18.128,19.536,1957513,0
2002-11-04,20.176,20.205,19.021,19.021,3292643,0
2002-11-05,19.157,19.419,18.924,19.118,1812015,0
2002-11-06,19.254,19.361,18.711,19.167,2100330,0
2002-11-07,19.642,20.195,18.827,19.409,2823385,0
2002-11-08,19.303,19.759,18.584,18.769,2028921,0
2002-11-11,18.779,18.779,17.808,17.866,2523012,0
2002-11-12,18.633,20.263,18.536,20.234,7081438,0
2002-11-13,20.244,20.991,19.448,20.399,4893110,0
2002-11-14,20.826,22.156,20.671,22.117,4536067,0
2002-11-15,22.127,23.126,21.768,22.301,5870166,0
2002-11-18,22.262,22.495,21.826,21.903,3966236,0
2002-11-19,21.913,21.913,20.855,21.399,2073025,0
2002-11-20,21.234,22.195,21.234,22.185,3073676,0
2002-11-21,22.185,22.68,21.816,22.554,1826132,0
2002-11-22,22.204,22.961,22.098,22.107,3418562,0
2002-11-25,22.059,22.874,22.02,22.379,4256096,0
2002-11-26,22.398,23.155,22.321,22.738,2645017,0
2002-11-27,22.787,23.476,22.699,23.136,3409391,0
2002-11-29,23.262,23.262,22.884,22.903,1096276,0
2002-12-02,23.34,24.66,23.33,23.718,5653880,0
2002-12-03,23.728,23.728,22.369,22.961,4463213,0
2002-12-04,22.204,23.155,21.962,22.641,2756613,0
2002-12-05,22.641,22.67,21.865,22.369,1972660,0
2002-12-06,22.156,22.389,21.574,22.214,1695679,0
2002-12-09,22.224,23.165,21.67,22.243,3201862,0
2002-12-10,22.253,22.573,21.933,22.301,2903140,0
2002-12-11,22.35,22.923,22.059,22.602,3272858,0
2002-12-12,22.825,23.408,22.738,23.223,2983102,0
2002-12-13,23.233,23.233,22.602,22.787,3664320,0
2002-12-16,22.796,24.611,22.777,23.893,3340662,0
2002-12-17,23.903,24.136,23.534,23.602,4890121,0
2002-12-18,23.456,23.456,22.544,22.855,3616612,0
2002-12-19,22.408,23.117,22.253,22.554,1757197,0
2002-12-20,22.874,23.117,22.117,22.99,1984408,0
2002-12-23,22.544,23,21.38,21.554,2883355,0
2002-12-24,21.554,21.641,20.952,21.477,1601703,0
2002-12-26,21.282,21.719,21.282,21.477,1577591,0
2002-12-27,21.428,21.544,21.098,21.302,1343581,0
2002-12-30,21.525,22.146,20.952,22.098,2721989,0
2002-12-31,22.204,22.437,21.768,22.214,1884557,0
2003-01-02,22.253,22.874,22.204,22.69,2299614,0
2003-01-03,22.699,22.699,22.107,22.67,1584290,0
2003-01-06,22.495,22.787,22.175,22.583,2432233,0
2003-01-07,22.583,22.874,22.554,22.796,3591571,0
2003-01-08,22.855,23.757,22.515,23.184,3666896,0
2003-01-09,23.437,23.873,23.388,23.854,4720925,0
2003-01-10,23.388,23.602,22.466,22.903,4833861,0
2003-01-13,22.903,23.214,22.427,23.155,3598785,0
2003-01-14,23.146,23.165,22.447,22.631,3464109,0
2003-01-15,22.612,22.622,21.593,21.952,3707597,0
2003-01-16,22.078,22.272,21.447,21.787,3819090,0
2003-01-17,21.544,21.739,20.962,21.147,2753108,0
2003-01-21,21.35,21.438,19.671,19.846,6053686,0
2003-01-22,19.856,20.234,19.555,19.701,3922443,0
2003-01-23,19.701,19.866,18.982,19.157,5401114,0
2003-01-24,19.332,19.409,18.633,18.817,3119325,0
2003-01-27,18.827,18.827,18.012,18.022,3515526,0
2003-01-28,18.148,18.681,18.148,18.623,3488321,0
2003-01-29,18.342,19.749,18.158,19.196,4121625,0
2003-01-30,19.293,19.652,18.536,18.701,3371265,0
2003-01-31,18.701,19.264,18.614,18.817,1880744,0
2003-02-03,18.973,19.322,18.798,18.963,2276122,0
2003-02-04,18.973,18.973,18.536,18.788,1982757,0
2003-02-05,18.924,19.108,18.536,18.672,2558769,0
2003-02-06,19.041,19.118,18.187,18.332,2568249,0
2003-02-07,18.633,18.759,17.789,18.099,2524455,0
2003-02-10,18.099,18.39,17.663,17.886,3674315,0
2003-02-11,18.051,18.051,17.42,17.643,3898022,0
2003-02-12,17.663,17.808,17.469,17.692,2955075,0
2003-02-13,17.857,17.857,17.041,17.245,3005462,0
2003-02-14,17.469,18.187,17.265,18.167,1989249,0
2003-02-18,18.177,18.924,18.167,18.924,2163083,0
2003-02-19,18.565,18.662,17.769,17.886,3426497,0
2003-02-20,17.886,19.409,17.565,19.186,7811294,0
2003-02-21,19.361,19.992,19.167,19.739,5255308,0
2003-02-24,19.167,19.264,18.662,18.817,3214743,0
2003-02-25,18.536,19.545,18.352,19.468,3501511,0
2003-02-26,19.468,19.555,19.196,19.555,2444701,0
2003-02-27,19.594,19.701,19.021,19.147,2128359,0
2003-02-28,19.312,19.545,19.176,19.264,1532355,0
2003-03-03,19.264,19.264,18.293,18.439,3683075,0
2003-03-04,18.507,18.565,18.07,18.109,1559148,0
2003-03-05,17.721,18.361,17.721,18.138,2067253,0
2003-03-06,17.663,18.546,17.614,18.264,2655218,0
2003-03-07,18.264,18.614,18.022,18.439,1869718,0
2003-03-10,18.439,18.681,18.051,18.119,1522154,0
2003-03-11,18.002,18.429,18.002,18.041,1673319,0
2003-03-12,18.051,18.614,17.769,18.614,2386688,0
2003-03-13,19.264,19.584,18.973,19.506,2482106,0
2003-03-14,19.565,19.846,19.05,19.138,1932783,0
2003-03-17,19.147,20.118,18.652,20.098,3497390,0
2003-03-18,20.098,20.098,19.671,19.914,1745964,0
2003-03-19,20.04,20.137,19.341,19.778,2176582,0
2003-03-20,19.778,20.06,19.312,19.885,2534863,0
2003-03-21,20.195,20.836,20.011,20.719,2469534,0
2003-03-24,20.729,20.729,19.429,19.574,2109706,0
2003-03-25,19.671,20.273,19.545,19.846,1501340,0
2003-03-26,19.856,20.322,19.749,19.992,1861580,0
2003-03-27,19.895,19.972,19.555,19.662,1383149,0
2003-03-28,19.662,19.798,19.273,19.283,1294223,0
2003-03-31,19.293,19.438,18.623,19.06,2478705,0
2003-04-01,19.06,19.167,18.536,19.021,2061379,0
2003-04-02,19.536,19.739,19.39,19.681,1600158,0
2003-04-03,19.681,19.933,19.516,19.526,1318335,0
2003-04-04,19.555,19.914,19.526,19.691,1555541,0
2003-04-07,20.137,20.331,19.235,19.264,4482173,0
2003-04-08,19.138,19.623,18.982,19.458,2211618,0
2003-04-09,19.273,19.351,18.313,18.332,5060350,0
2003-04-10,17.226,17.915,17.177,17.546,10001479,0
2003-04-11,17.808,17.992,17.274,17.362,3629697,0
2003-04-14,17.226,17.236,16.673,17.138,4097308,0
2003-04-15,17.138,17.138,16.061,16.187,8454386,0
2003-04-16,16.285,16.595,16.275,16.401,4637048,0
2003-04-17,16.255,16.634,16.061,16.537,4352443,0
2003-04-21,16.294,16.401,16.061,16.275,2555060,0
2003-04-22,16.275,17.022,16.207,16.973,4182215,0
2003-04-23,16.275,17.022,16.275,16.876,3073573,0
2003-04-24,16.828,16.828,16.585,16.653,2297761,0
2003-04-25,16.741,16.847,16.333,16.381,3236794,0
2003-04-28,16.381,16.527,16.11,16.285,4092980,0
2003-04-29,16.449,16.828,16.411,16.828,5290137,0
2003-04-30,16.741,16.789,16.556,16.556,4057843,0
2003-05-01,16.653,16.653,16.149,16.556,3189807,0
2003-05-02,16.449,16.876,16.449,16.721,2469740,0
2003-05-05,17.362,18.187,16.973,16.983,6573024,0
2003-05-06,17.129,17.313,16.896,17.119,4551418,0
2003-05-07,17.061,17.449,16.944,17.08,4586557,0
2003-05-08,16.789,17.352,16.692,16.809,4060830,0
2003-05-09,16.886,17.003,16.44,16.644,3815072,0
2003-05-12,16.644,17.536,16.517,17.362,5238717,0
2003-05-13,17.565,18.681,17.469,18.293,9016592,0
2003-05-14,17.905,17.905,16.663,16.711,7588206,0
2003-05-15,16.721,16.886,16.459,16.624,3509136,0
2003-05-16,16.624,16.857,16.401,16.818,3401766,0
2003-05-19,16.818,16.818,16.178,16.178,3842173,0
2003-05-20,16.294,16.634,16.217,16.343,1988424,0
2003-05-21,16.255,16.255,15.858,16.1,2876968,0
2003-05-22,16.081,16.517,16.061,16.44,2043656,0
2003-05-23,16.44,16.44,16.168,16.178,1668682,0
2003-05-27,16.158,16.634,16.09,16.614,2402968,0
2003-05-28,16.673,16.838,16.547,16.692,3008245,0
2003-05-29,16.566,16.585,15.964,16.119,6031428,0
2003-05-30,16.469,16.828,16.207,16.809,5680155,0
2003-06-02,16.838,17.012,16.449,16.711,4219209,0
2003-06-03,16.711,16.76,16.498,16.741,2951776,0
2003-06-04,16.77,17.449,16.741,17.323,3875352,0
2003-06-05,17.517,18.235,17.517,18.031,4732260,0
2003-06-06,18.128,18.235,17.614,17.915,3631140,0
2003-06-09,17.828,17.857,17.488,17.789,2254379,0
2003-06-10,17.75,17.769,17.303,17.575,2546198,0
2003-06-11,17.536,17.973,17.488,17.925,2252422,0
2003-06-12,17.954,18.177,17.565,17.818,1498764,0
2003-06-13,17.895,17.934,17.362,17.527,1850863,0
2003-06-16,17.614,17.983,17.507,17.876,2796593,0
2003-06-17,17.876,17.876,17.274,17.333,3568180,0
2003-06-18,17.333,17.333,16.857,16.906,4311844,0
2003-06-19,16.906,17.051,16.741,16.789,3172700,0
2003-06-20,16.789,16.983,16.702,16.983,4626228,0
2003-06-23,16.789,16.828,16.498,16.576,3605175,0
2003-06-24,16.692,16.779,16.488,16.566,2390705,0
2003-06-25,16.614,16.644,16.236,16.236,3230611,0
2003-06-26,16.401,16.605,16.333,16.547,2670983,0
2003-06-27,16.595,16.741,16.488,16.527,3228036,0
2003-06-30,16.741,16.799,16.352,16.352,2628839,0
2003-07-01,16.352,16.352,15.11,16.129,4224875,0
2003-07-02,16.129,16.207,15.858,16.071,3363846,0
2003-07-03,15.887,15.916,15.77,15.828,1695988,0
2003-07-07,15.964,16.042,15.751,15.867,4222815,0
2003-07-08,15.683,16.498,15.683,16.449,4336574,0
2003-07-09,16.449,16.614,16.032,16.226,2942192,0
2003-07-10,16.11,16.644,15.867,15.964,3868964,0
2003-07-11,15.984,16.255,15.916,16.11,2791647,0
2003-07-14,16.352,16.614,16.275,16.449,2908498,0
2003-07-15,17.08,17.129,16.537,16.585,3663496,0
2003-07-16,16.76,17.032,16.644,16.935,4435598,0
2003-07-17,16.741,16.906,16.459,16.527,2994745,0
2003-07-18,16.527,16.614,16.381,16.479,1996154,0
2003-07-21,16.449,16.547,16.226,16.343,1472076,0
2003-07-22,16.333,16.537,16.255,16.411,3151268,0
2003-07-23,16.459,16.692,16.168,16.682,2467061,0
2003-07-24,16.838,17.517,16.75,17.362,6810023,0
2003-07-25,17.469,17.808,17.177,17.536,4453218,0
2003-07-28,17.449,17.653,17.294,17.585,2770832,0
2003-07-29,17.614,17.692,17.333,17.43,2733840,0
2003-07-30,17.41,17.41,16.993,17.274,3604554,0
2003-07-31,17.42,18.051,17.313,18.031,5059216,0
2003-08-01,17.857,18.342,17.76,18.08,4052483,0
2003-08-04,17.866,18.002,17.371,17.692,3480182,0
2003-08-05,17.517,17.75,17.226,17.42,2569176,0
2003-08-06,17.42,17.73,17.226,17.614,3335921,0
2003-08-07,17.944,17.954,17.08,17.381,3878341,0
2003-08-08,17.449,17.643,17.294,17.643,1744521,0
2003-08-11,17.565,17.614,17.255,17.536,2136806,0
2003-08-12,17.711,17.73,16.886,17.236,7022189,0
2003-08-13,17.245,17.595,16.741,17.42,3435872,0
2003-08-14,17.42,17.643,17.245,17.488,2082399,0
2003-08-15,17.498,17.498,17.323,17.371,1137802,0
2003-08-18,17.371,17.74,17.362,17.74,1833859,0
2003-08-19,17.74,17.905,17.633,17.73,2018926,0
2003-08-20,17.76,18.128,17.643,18.041,1662293,0
2003-08-21,18.041,19.603,18.041,19.526,7951022,0
2003-08-22,19.409,19.555,19.118,19.293,4379130,0
2003-08-25,19.312,19.895,19.264,19.749,3953356,0
2003-08-26,19.526,19.817,19.351,19.565,3540874,0
2003-08-27,19.565,19.778,19.429,19.555,1857250,0
2003-08-28,19.555,20.118,19.526,20.03,4205401,0
2003-08-29,19.992,20.671,19.836,20.593,2611322,0
2003-09-02,20.855,21.418,20.817,21.331,5372467,0
2003-09-03,21.428,21.884,21.35,21.884,6478534,0
2003-09-04,21.467,21.69,21.108,21.35,4115134,0
2003-09-05,21.35,21.35,20.807,20.894,4064436,0
2003-09-08,20.894,21.088,20.632,20.904,3317270,0
2003-09-09,20.623,20.865,19.992,20.089,5172460,0
2003-09-10,20.089,20.234,19.536,19.536,3961600,0
2003-09-11,19.536,20.157,19.536,20.147,4174074,0
2003-09-12,20.04,20.836,19.875,20.807,4342344,0
2003-09-15,20.807,21.059,20.719,20.991,2646356,0
2003-09-16,21.001,21.205,20.972,21.127,2233256,0
2003-09-17,21.127,21.147,20.875,21.02,2667067,0
2003-09-18,21.797,22.224,21.457,22.127,7062996,0
2003-09-19,21.933,22.272,21.933,22.001,3009068,0
2003-09-22,22.001,22.136,21.952,22.098,3552827,0
2003-09-23,22.049,22.301,22.03,22.224,3466065,0
2003-09-24,22.224,22.447,22.195,22.272,3068730,0
2003-09-25,22.03,22.398,21.544,21.719,6965619,0
2003-09-26,21.758,21.865,21.195,21.312,1936491,0
2003-09-29,21.312,21.312,19.264,20.749,3527995,0
2003-09-30,20.7,21.185,20.341,20.739,5226352,0
2003-10-01,20.739,21.205,20.739,21.156,2610496,0
2003-10-02,21.214,21.399,20.826,21.011,4928557,0
2003-10-03,21.282,21.312,20.972,20.982,2435015,0
2003-10-06,20.982,21.292,20.914,21.137,1079892,0
2003-10-07,20.933,21.544,20.846,21.35,1961427,0
2003-10-08,21.496,21.496,21.176,21.321,1673319,0
2003-10-09,21.593,22.408,21.593,21.981,3996016,0
2003-10-10,21.884,22.214,21.884,22.136,1979563,0
2003-10-13,22.136,22.738,22.136,22.563,1321426,0
2003-10-14,23.146,23.854,23.097,23.796,6300888,0
2003-10-15,23.796,24.116,23.476,23.757,4281033,0
2003-10-16,23.679,24.262,23.573,24.262,4009102,0
2003-10-17,24.262,24.378,24.097,24.223,3471216,0
2003-10-20,24.262,24.281,24.068,24.242,3652161,0
2003-10-21,24.427,24.427,23.854,24,4685066,0
2003-10-22,23.844,23.844,23.34,23.427,2648932,0
2003-10-23,23.427,23.66,23.272,23.65,1971630,0
2003-10-24,23.65,23.728,23.223,23.728,2381947,0
2003-10-27,23.777,24.165,23.777,23.99,1790170,0
2003-10-28,23.99,24.048,23.709,23.99,2668612,0
2003-10-29,23.99,23.99,23.592,23.718,2244900,0
2003-10-30,23.534,23.534,22.767,23.291,3890396,0
2003-10-31,23.291,23.311,22.952,22.952,1901354,0
2003-11-03,23.078,23.388,23.078,23.252,1665016,0
2003-11-04,23.291,23.301,22.554,22.777,2720419,0
2003-11-05,22.563,22.622,22.224,22.466,2623583,0
2003-11-06,22.466,22.738,21.933,22.699,2514357,0
2003-11-07,22.699,22.777,22.253,22.505,1949680,0
2003-11-10,22.369,22.757,22.117,22.592,1105653,0
2003-11-11,22.592,23.243,22.301,22.952,3137873,0
2003-11-12,22.952,23.379,22.825,23.349,1782442,0
2003-11-13,23.107,23.447,22.728,23.243,3527684,0
2003-11-14,23.291,23.379,22.796,22.855,1245999,0
2003-11-17,22.855,22.855,22.515,22.825,1480835,0
2003-11-18,22.787,22.932,22.544,22.592,1278767,0
2003-11-19,22.612,22.806,22.563,22.68,1065158,0
2003-11-20,22.554,23.223,22.505,22.864,1655802,0
2003-11-21,23.388,23.864,23.291,23.728,3533764,0
2003-11-24,23.873,24.398,23.835,24.126,2861200,0
2003-11-25,24.213,24.417,23.98,24.194,2258500,0
2003-11-26,24.417,24.543,24.077,24.339,2086624,0
2003-11-28,24.339,24.339,24.136,24.145,601463,0
2003-12-01,24.145,25.009,24.145,25.009,3224943,0
2003-12-02,25.009,25.116,24.514,24.533,3079549,0
2003-12-03,24.65,24.737,24.456,24.611,2079104,0
2003-12-04,24.407,24.582,23.456,24.009,2454900,0
2003-12-05,24.009,24.009,23.573,23.631,2210690,0
2003-12-08,23.631,23.641,23.02,23.349,1910523,0
2003-12-09,23.388,23.592,23.155,23.175,1342653,0
2003-12-10,23.243,23.602,23.184,23.233,1234355,0
2003-12-11,23.34,23.825,23.34,23.398,1130385,0
2003-12-12,23.514,23.573,23.194,23.34,1348218,0
2003-12-15,23.747,23.786,22.117,22.282,3504809,0
2003-12-16,22.282,22.709,21.632,22.631,3590747,0
2003-12-17,22.554,23.476,22.321,23.476,2365667,0
2003-12-18,23.447,23.835,23.204,23.806,1753796,0
2003-12-19,23.873,23.98,23.709,23.922,1516486,0
2003-12-22,23.873,24.136,23.873,24.029,1562444,0
2003-12-23,24.262,25.611,24.194,25.446,5934258,0
2003-12-24,25.261,25.29,24.747,24.747,872055,0
2003-12-26,24.757,25.126,24.737,24.951,461532,0
2003-12-29,24.912,25.31,24.912,25.31,1613760,0
2003-12-30,25.232,25.465,24.999,25.154,1082263,0
2003-12-31,25.232,25.64,25.145,25.504,1558426,0
2004-01-02,25.106,25.465,24.747,24.834,2901389,0
2004-01-05,25.31,25.62,25.164,25.601,3472041,0
2004-01-06,25.572,25.698,25.397,25.688,1686611,0
2004-01-07,25.523,25.717,25.242,25.717,2339803,0
2004-01-08,25.717,25.717,25.387,25.523,1829428,0
2004-01-09,25.29,25.601,25.193,25.475,2131861,0
2004-01-12,25.475,25.572,25.019,25.203,1633441,0
2004-01-13,25.154,25.562,25.038,25.135,1334924,0
2004-01-14,25.572,25.572,25.232,25.436,2570827,0
2004-01-15,25.475,25.679,25.126,25.669,3777050,0
2004-01-16,25.717,25.805,25.455,25.659,1506079,0
2004-01-20,25.591,25.698,25.242,25.679,1206019,0
2004-01-21,25.523,26.513,25.523,26.513,3755101,0
2004-01-22,26.513,26.688,26.368,26.455,2032836,0
2004-01-23,26.474,26.678,25.649,25.756,4207770,0
2004-01-26,25.688,25.999,25.64,25.999,2276533,0
2004-01-27,25.999,26.164,25.232,25.232,3913890,0
2004-01-28,25.31,25.659,24.621,24.795,3244728,0
2004-01-29,24.863,25.475,24.543,25.242,3073161,0
2004-01-30,25.222,25.814,25.038,25.407,2392355,0
2004-02-02,25.475,26.057,25.475,25.844,2605139,0
2004-02-03,25.873,26.494,25.785,26.164,2433572,0
2004-02-04,26.164,26.533,26.038,26.203,1204988,0
2004-02-05,26.3,26.542,26.008,26.542,2597513,0
2004-02-06,26.669,27.387,26.445,27.367,9599610,0
2004-02-09,27.222,27.513,26.96,27.202,3371059,0
2004-02-10,26.882,27.6,26.736,27.503,3792713,0
2004-02-11,27.658,27.736,27.348,27.416,3728619,0
2004-02-12,27.27,27.61,27.192,27.513,2792472,0
2004-02-13,27.513,27.552,27.222,27.416,1408189,0
2004-02-17,27.513,27.785,27.513,27.697,1916295,0
2004-02-18,27.649,27.658,27.241,27.387,1714536,0
2004-02-19,27.561,27.746,27.309,27.377,1346671,0
2004-02-20,27.377,27.707,27.076,27.571,2482827,0
2004-02-23,27.852,28.153,27.629,27.697,3287593,0
2004-02-24,27.474,28.221,27.474,28.144,3501305,0
2004-02-25,28.017,28.901,27.804,28.881,6537887,0
2004-02-26,28.318,30.366,28.192,30.084,12462562,0
2004-02-27,30.667,30.929,29.89,29.958,6953873,0
2004-03-01,29.861,30.492,29.793,30.434,3764478,0
2004-03-02,30.434,31.113,30.279,31.026,4851789,0
2004-03-03,30.997,32.249,30.793,32.035,6381260,0
2004-03-04,32.035,32.161,31.191,31.385,6454318,0
2004-03-05,31.152,32.336,31.133,32.161,4571512,0
2004-03-08,32.122,32.588,31.977,32.026,2825753,0
2004-03-09,32.026,32.026,31.152,31.337,2315690,0
2004-03-10,31.589,31.841,31.22,31.443,3059456,0
2004-03-11,31.366,31.686,30.803,30.968,3900392,0
2004-03-12,31.055,31.22,30.686,31.084,4342344,0
2004-03-15,31.084,31.589,30.822,31.462,3013912,0
2004-03-16,31.618,32.016,31.433,31.53,3497906,0
2004-03-17,31.734,32.016,31.511,31.909,3197122,0
2004-03-18,32.074,33.074,32.026,32.947,4277324,0
2004-03-19,32.705,32.947,32.511,32.588,2717560,0
2004-03-22,32.22,33.462,32.171,32.967,3637529,0
2004-03-23,32.986,33.404,32.326,32.666,3390123,0
2004-03-24,32.559,32.812,32.229,32.336,3221131,0
2004-03-25,32.608,33.093,32.481,32.996,2782785,0
2004-03-26,33.093,33.404,32.714,33.287,2779179,0
2004-03-29,33.384,33.685,33.306,33.433,1855603,0
2004-03-30,33.481,33.908,33.336,33.782,1965961,0
2004-03-31,33.685,33.782,33.404,33.753,2702619,0
2004-04-01,33.772,33.976,33.132,33.287,4252594,0
2004-04-02,33.675,33.86,33.384,33.802,2500653,0
2004-04-05,33.802,33.966,33.19,33.869,5713334,0
2004-04-06,33.53,33.821,33.452,33.821,2599677,0
2004-04-07,33.821,33.821,33.306,33.549,2106512,0
2004-04-08,34.112,34.122,33.384,33.617,4599745,0
2004-04-12,33.044,33.831,33.015,33.802,3475133,0
2004-04-13,33.724,34.054,33.316,33.394,2573195,0
2004-04-14,33.015,33.413,32.889,33.103,2629355,0
2004-04-15,33.336,33.636,33.277,33.53,3231643,0
2004-04-16,33.821,34.151,33.782,34.005,5190184,0
2004-04-19,34.015,34.364,33.898,34.364,2344749,0
2004-04-20,34.364,35.218,34.364,34.733,6167344,0
2004-04-21,34.888,35.179,34.655,35.034,2717765,0
2004-04-22,34.937,35.034,34.393,34.985,3035654,0
2004-04-23,34.791,35.325,34.597,35.17,2321050,0
2004-04-26,35.267,35.393,34.811,34.811,1445181,0
2004-04-27,34.811,35.684,34.811,34.937,3755823,0
2004-04-28,34.849,35.131,34.684,34.947,2616576,0
2004-04-29,34.937,35.335,33.423,33.986,4994505,0
2004-04-30,34.073,34.316,32.384,32.86,7214057,0
2004-05-03,32.947,33.481,32.452,32.637,5564230,0
2004-05-04,32.782,33.394,32.579,33.074,4326475,0
2004-05-05,33.209,33.336,32.87,32.996,2660473,0
2004-05-06,32.802,33.772,32.423,33.035,4684757,0
2004-05-07,33.006,33.248,31.831,32.055,4412619,0
2004-05-10,32.055,32.268,31.327,31.744,3941095,0
2004-05-11,31.928,32.278,31.53,31.734,2638318,0
2004-05-12,31.744,31.744,30.337,31.385,5269940,0
2004-05-13,31.385,31.492,30.861,31.123,3588893,0
2004-05-14,31.201,31.637,30.919,31.074,3597548,0
2004-05-17,30.861,30.997,30.182,30.667,3757471,0
2004-05-18,31.395,32.986,31.268,32.714,6629079,0
2004-05-19,33.384,33.957,32.666,32.753,5677888,0
2004-05-20,33.142,33.248,32.695,33.006,3058839,0
2004-05-21,33.103,34.063,33.035,33.831,4011886,0
2004-05-24,33.966,34.267,33.326,33.617,2585561,0
2004-05-25,33.675,34.452,33.365,34.423,1856942,0
2004-05-26,34.219,34.306,33.918,34.093,2156694,0
2004-05-27,34.19,34.684,34.19,34.442,3255754,0
2004-05-28,34.549,34.82,34.306,34.723,2223879,0
2004-06-01,34.733,34.801,34.423,34.646,1575737,0
2004-06-02,34.675,35.15,34.587,34.976,3524904,0
2004-06-03,34.791,35.335,34.063,34.82,4175311,0
2004-06-04,34.947,35.325,34.393,35.267,2289723,0
2004-06-07,35.315,35.907,35.228,35.907,3174247,0
2004-06-08,35.81,36.082,35.509,35.936,2726730,0
2004-06-09,35.898,35.985,35.5,35.587,2384831,0
2004-06-10,35.587,35.936,35.354,35.519,3302638,0
2004-06-14,35.325,35.393,34.723,34.879,1782133,0
2004-06-15,35.121,35.674,35.053,35.558,2151748,0
2004-06-16,35.539,35.742,35.238,35.723,1186439,0
2004-06-17,35.577,35.907,35.451,35.907,2613072,0
2004-06-18,35.907,37.004,35.82,36.732,3999313,0
2004-06-21,36.732,37.315,36.587,36.635,3589511,0
2004-06-22,36.499,37.315,36.422,37.247,3783850,0
2004-06-23,37.295,37.839,37.188,37.79,2581336,0
2004-06-24,37.751,37.974,37.217,37.256,1512056,0
2004-06-25,37.208,37.916,37.12,37.557,4059491,0
2004-06-28,37.654,38.072,37.47,37.771,2335989,0
2004-06-29,36.975,37.082,36.257,36.655,7023736,0
2004-06-30,36.703,37.13,36.286,36.645,2385244,0
2004-07-01,36.839,37.111,36.111,36.373,2392355,0
2004-07-02,36.344,36.402,35.335,35.704,1932370,0
2004-07-06,35.568,35.694,35.228,35.548,2035413,0
2004-07-07,35.5,35.762,35.053,35.141,2610702,0
2004-07-08,35.568,37.276,34.82,36.994,7352958,0
2004-07-09,37.169,37.411,36.752,37.295,3116337,0
2004-07-12,37.305,38.101,36.946,37.945,2946005,0
2004-07-13,37.887,38.654,37.751,38.625,2609260,0
2004-07-14,39.013,39.013,37.936,38.256,3316960,0
2004-07-15,38.236,38.295,37.596,37.897,2611425,0
2004-07-16,38.091,38.139,37.072,37.072,1573881,0
2004-07-19,37.266,37.508,36.548,36.79,1696814,0
2004-07-20,36.713,38.072,36.693,37.897,1848388,0
2004-07-21,38.013,38.256,37.072,37.072,2450677,0
2004-07-22,36.732,37.402,36.334,37.324,2391221,0
2004-07-23,37.324,37.703,36.519,36.82,1660129,0
2004-07-26,36.82,36.878,36.014,36.033,1814076,0
2004-07-27,36.198,37.829,36.179,37.8,2279008,0
2004-07-28,37.606,37.8,36.674,37.528,1350072,0
2004-07-29,37.8,38.537,37.732,38.382,1705365,0
2004-07-30,38.382,38.819,37.936,38.819,2436147,0
2004-08-02,38.479,40.274,38.401,39.013,9949855,0
2004-08-03,38.916,38.916,38.227,38.518,6900289,0
2004-08-04,38.333,38.576,37.994,38.091,3691112,0
2004-08-05,38.188,38.188,36.781,36.994,3984064,0
2004-08-06,36.635,36.897,35.917,36.46,2677887,0
2004-08-09,36.198,36.732,36.092,36.247,1592429,0
2004-08-10,36.441,37.984,36.441,37.848,3492960,0
2004-08-11,37.363,37.567,36.946,37.411,2521055,0
2004-08-12,37.169,37.751,36.393,36.645,3336951,0
2004-08-13,36.645,37.033,36.334,36.596,1919180,0
2004-08-16,36.684,37.78,36.664,37.606,2948067,0
2004-08-17,38.43,38.712,37.237,37.344,6679572,0
2004-08-18,37.334,37.712,36.936,37.557,3078003,0
2004-08-19,37.557,38.479,37.46,38.091,4127500,0
2004-08-20,38.091,38.76,37.897,38.498,2365563,0
2004-08-23,38.498,38.799,38.091,38.722,3139520,0
2004-08-24,38.722,38.887,37.906,38.285,2876968,0
2004-08-25,38.236,38.77,38.168,38.615,2024182,0
2004-08-26,38.605,38.877,38.159,38.207,2161125,0
2004-08-27,38.139,38.469,37.839,38.188,1884557,0
2004-08-30,38.188,38.295,37.771,37.809,1919180,0
2004-08-31,37.819,37.848,36.946,37.188,2398640,0
2004-09-01,37.217,37.441,36.635,36.703,3312530,0
2004-09-02,36.713,37.353,36.325,37.159,4413650,0
2004-09-03,37.169,38.11,37.13,37.877,1990589,0
2004-09-07,38.168,38.576,37.732,38.042,3453391,0
2004-09-08,38.188,38.236,37.363,37.46,3481419,0
2004-09-09,37.082,37.091,36.383,36.519,4364602,0
2004-09-10,36.684,37.217,36.344,36.868,2680875,0
2004-09-13,36.771,37.208,36.596,36.684,3217936,0
2004-09-14,36.393,36.625,36.198,36.46,3285018,0
2004-09-15,36.46,36.49,36.053,36.247,2458715,0
2004-09-16,36.334,36.917,36.257,36.616,1980799,0
2004-09-17,36.849,36.849,34.966,35.48,7669919,0
2004-09-20,35.471,36.043,35.179,35.568,4670125,0
2004-09-21,35.81,35.985,35.325,35.597,3791166,0
2004-09-22,35.267,35.383,34.801,35.024,3375799,0
2004-09-23,35.141,35.81,35.034,35.665,3721509,0
2004-09-24,35.752,36.363,35.616,36.082,3002266,0
2004-09-27,36.082,36.198,35.257,35.315,3314488,0
2004-09-28,35.364,35.393,34.849,35.063,3087174,0
2004-09-29,35.034,35.034,34.452,34.752,3263687,0
2004-09-30,34.752,34.752,33.85,34.238,6578692,0
2004-10-01,34.5,34.743,34.257,34.335,4437762,0
2004-10-04,34.335,35.791,34.335,35.451,4774199,0
2004-10-05,35.325,35.713,34.859,35.024,2761043,0
2004-10-06,34.646,35.005,34.355,34.995,4452498,0
2004-10-07,36.101,36.393,35.199,35.422,5139589,0
2004-10-08,35.422,35.606,35.238,35.519,2674693,0
2004-10-11,35.519,35.558,35.112,35.403,3069350,0
2004-10-12,35.403,35.5,35.034,35.354,2161641,0
2004-10-13,35.781,36.063,35.694,35.907,3982724,0
2004-10-14,35.907,35.907,35.48,35.684,2432335,0
2004-10-15,35.859,35.888,35.325,35.587,3606100,0
2004-10-18,35.655,36.849,35.461,36.849,3153328,0
2004-10-19,36.849,37.625,36.703,37.12,3314900,0
2004-10-20,37.12,37.237,36.849,37.13,3642165,0
2004-10-21,37.13,37.441,36.79,37.247,2038813,0
2004-10-22,37.217,37.596,36.723,37.072,2881294,0
2004-10-25,36.878,36.878,36.363,36.635,2273752,0
2004-10-26,36.781,37.12,36.189,36.296,4184586,0
2004-10-27,36.49,36.49,36.014,36.257,4812014,0
2004-10-28,36.169,36.208,34.054,34.287,8178541,0
2004-10-29,34.287,34.296,33.025,33.569,7363366,0
2004-11-01,34.063,34.752,33.646,33.753,6302845,0
2004-11-02,33.753,33.772,33.103,33.316,3658240,0
2004-11-03,33.675,33.743,33.132,33.578,3586934,0
2004-11-04,35.422,36.49,34.781,36.315,9005462,0
2004-11-05,36.49,38.139,36.422,37.965,5572372,0
2004-11-08,37.557,37.965,37.052,37.722,4157176,0
2004-11-09,37.557,37.8,37.12,37.606,4364395,0
2004-11-10,37.266,38.052,37.247,37.955,4060625,0
2004-11-11,38.072,38.537,37.683,38.498,2094662,0
2004-11-12,38.236,38.76,38.168,38.693,2028405,0
2004-11-15,38.673,39.498,38.363,39.217,3614963,0
2004-11-16,39.644,39.692,38.188,38.799,3930069,0
2004-11-17,39.673,39.789,38.955,39.479,6141582,0
2004-11-18,39.158,39.469,38.819,39.236,4413238,0
2004-11-19,39.139,39.139,38.43,38.722,3455555,0
2004-11-22,38.576,38.955,38.411,38.722,2305489,0
2004-11-23,38.576,38.964,38.528,38.964,2184825,0
2004-11-24,39.285,39.285,38.809,38.955,1582125,0
2004-11-26,39.187,39.644,39.187,39.362,762313,0
2004-11-29,39.45,39.721,38.43,38.731,3627533,0
2004-11-30,38.741,38.867,37.344,37.46,2869858,0
2004-12-01,37.771,38.168,37.722,37.945,3274611,0
2004-12-02,37.858,38.275,36.994,37.751,4364087,0
2004-12-03,37.606,37.877,37.295,37.596,2968057,0
2004-12-06,37.596,38.44,37.479,38.411,2098888,0
2004-12-07,38.285,38.79,38.217,38.489,3000824,0
2004-12-08,38.45,38.76,38.333,38.615,1513498,0
2004-12-09,38.625,38.654,38.227,38.43,2638113,0
2004-12-10,38.44,38.799,38.178,38.236,2343306,0
2004-12-13,38.236,38.566,37.237,37.741,3524388,0
2004-12-14,37.8,39.517,37.771,39.391,4363880,0
2004-12-15,39.061,39.352,38.625,38.819,2873258,0
2004-12-16,38.819,39.323,38.382,38.79,2657382,0
2004-12-17,38.576,39.052,38.576,38.683,2409357,0
2004-12-20,38.867,39.139,38.43,38.528,2480972,0
2004-12-21,38.673,39.314,38.673,39.061,2845229,0
2004-12-22,39.158,39.974,38.916,39.692,3047814,0
2004-12-23,39.77,39.799,38.751,38.819,2822252,0
2004-12-27,39.207,39.488,38.809,39.129,1871575,0
2004-12-28,39.061,40.032,38.867,40.032,1676513,0
2004-12-29,40.032,40.565,39.915,40.129,2038607,0
2004-12-30,40.119,40.546,39.906,40.09,620320,0
2004-12-31,40.119,40.585,40.08,40.177,952017,0
2005-01-03,40.565,41.158,40.1,40.197,2831422,0
2005-01-04,40.391,40.391,39.071,39.382,3459471,0
2005-01-05,39.547,39.954,39.391,39.595,2153603,0
2005-01-06,39.789,39.983,39.459,39.576,3183521,0
2005-01-07,39.779,39.779,39.352,39.566,2406678,0
2005-01-10,39.45,39.721,39.401,39.566,3453700,0
2005-01-11,39.158,39.867,39.158,39.615,1880643,0
2005-01-12,39.692,40.216,39.624,40.139,2265200,0
2005-01-13,40.274,40.798,40.274,40.469,2426153,0
2005-01-14,40.469,41.342,40.469,41.255,2038710,0
2005-01-18,41.293,42.409,41.284,41.788,3860308,0
2005-01-19,41.633,41.701,41.313,41.371,1344404,0
2005-01-20,41.585,41.73,40.73,40.857,2183589,0
2005-01-21,40.808,41.07,40.507,40.517,2173902,0
2005-01-24,40.73,40.74,39.983,40.061,2205847,0
2005-01-25,40.003,40.362,39.867,40.158,1543485,0
2005-01-26,40.177,40.556,39.789,40.148,1672700,0
2005-01-27,39.954,40.439,39.867,40.109,1529471,0
2005-01-28,40.109,40.546,39.877,40.459,1719791,0
2005-01-31,40.944,41.652,40.886,41.458,1697534,0
2005-02-01,41.458,41.73,40.769,40.857,2368346,0
2005-02-02,40.983,41.148,40.866,41.002,1978636,0
2005-02-03,41.779,42.749,41.274,42.565,3420829,0
2005-02-04,42.448,43.04,41.992,42.206,2556502,0
2005-02-07,42.177,42.943,42.089,42.652,2138868,0
2005-02-08,42.652,43.079,42.506,42.914,2558665,0
2005-02-09,42.875,43.166,42.361,42.409,2172049,0
2005-02-10,42.604,42.963,42.506,42.904,1439205,0
2005-02-11,42.904,43.069,41.847,42.215,2264478,0
2005-02-14,42.167,43.312,42.118,43.059,1364086,0
2005-02-15,43.234,43.37,42.613,42.982,1747200,0
2005-02-16,42.904,43.331,42.671,43.186,1753074,0
2005-02-17,43.283,43.331,42.526,42.536,1862816,0
2005-02-18,42.604,42.701,42.196,42.361,2012125,0
2005-02-22,43.186,43.331,41.924,41.973,2868414,0
2005-02-23,41.973,43.04,41.866,42.846,3109637,0
2005-02-24,43.186,43.448,42.458,42.798,2579996,0
2005-02-25,43.574,43.671,43.186,43.671,5443670,0
2005-02-28,43.671,43.671,43.069,43.176,4266402,0
2005-03-01,43.234,44.059,43.059,44.059,4911658,0
2005-03-02,43.817,43.982,43.39,43.758,3062857,0
2005-03-03,43.865,44.049,43.661,43.749,4107096,0
2005-03-04,44.108,45.748,44.049,45.457,4438793,0
2005-03-07,45.457,46.175,45.398,45.612,2399773,0
2005-03-08,45.593,46.146,45.321,45.981,1573881,0
2005-03-09,45.981,46.747,45.845,46.417,2169678,0
2005-03-10,46.369,46.485,45.651,46.126,1453528,0
2005-03-11,46,46.67,45.845,46.592,1456722,0
2005-03-14,46.777,47.514,46.728,47.436,1891977,0
2005-03-15,47.262,47.533,46.437,46.699,1838291,0
2005-03-16,46.456,46.922,45.418,45.496,2570722,0
2005-03-17,45.612,45.748,45.059,45.078,2562685,0
2005-03-18,44.836,45.03,43.914,44.35,3130144,0
2005-03-21,44.486,45.204,44.467,45.02,1761833,0
2005-03-22,45.02,45.505,44.855,44.933,1461359,0
2005-03-23,44.787,45.078,44.641,44.739,1892492,0
2005-03-24,44.739,44.894,44.525,44.68,1409942,0
2005-03-28,44.787,46.156,44.787,46.029,1506905,0
2005-03-29,45.855,46.039,45.301,45.301,1903106,0
2005-03-30,45.787,47.446,45.787,46.485,3843616,0
2005-03-31,50.464,51.862,48.62,50.387,21288728,0
2005-04-01,49.542,50.086,47.815,48.562,9372194,0
2005-04-04,48.116,48.126,46.815,47.446,6180532,0
2005-04-05,47.456,48.32,47.087,48.193,3504809,0
2005-04-06,48.62,48.902,48.193,48.514,4143367,0
2005-04-07,48.232,48.281,47.165,48.009,3998695,0
2005-04-08,48.126,48.349,46.961,47.048,2099299,0
2005-04-11,47.456,48.465,47.077,48.087,2268291,0
2005-04-12,47.844,48.058,47.291,47.893,1498454,0
2005-04-13,47.407,47.533,45.952,46.544,4505049,0
2005-04-14,46.544,46.728,44.923,45.369,4195508,0
2005-04-15,44.933,45.03,43.914,44.147,3455967,0
2005-04-18,44.593,45.224,43.7,45.146,2638423,0
2005-04-19,45.369,45.389,43.768,44.176,3059868,0
2005-04-20,44.496,45.942,42.506,43.555,6811158,0
2005-04-21,44.205,45.563,44.049,45.136,4110703,0
2005-04-22,45.146,45.146,44.564,45.02,2730234,0
2005-04-25,45.175,45.855,45.146,45.69,2107337,0
2005-04-26,45.68,47.223,45.418,46.156,2950850,0
2005-04-27,46.058,46.709,45.612,46.282,2226765,0
2005-04-28,46.291,46.922,45.952,46.117,3187848,0
2005-04-29,46.515,46.515,45.107,46.01,4028578,0
2005-05-02,46.01,46.01,45.515,45.923,2230473,0
2005-05-03,46.117,46.65,45.903,46.437,2279419,0
2005-05-04,46.437,47.436,46.029,46.34,2714880,0
2005-05-05,46.34,47.048,45.34,46.699,5694890,0
2005-05-06,47.068,47.669,46.485,46.796,2518376,0
2005-05-09,46.883,47.718,46.844,47.592,1431888,0
2005-05-10,47.524,47.893,46.806,46.932,1575840,0
2005-05-11,47.087,47.456,46.107,47.33,1435083,0
2005-05-12,47.204,47.514,46.204,46.301,1275675,0
2005-05-13,46.437,46.844,45.631,46.252,1784194,0
2005-05-16,46.573,46.67,45.961,46.417,1745964,0
2005-05-17,47.233,47.999,46.611,47.893,4028270,0
2005-05-18,47.99,49.406,47.893,49.251,4109570,0
2005-05-19,49.3,50.096,48.912,49.591,3584359,0
2005-05-20,49.833,49.843,48.873,49.174,2295494,0
2005-05-23,48.96,49.804,48.912,49.261,2337124,0
2005-05-24,49.009,49.639,48.533,49.542,1557395,0
2005-05-25,49.494,49.746,49.203,49.61,1581403,0
2005-05-26,49.765,50.144,49.475,50.105,1754930,0
2005-05-27,50.115,50.328,49.746,49.824,1100296,0
2005-05-31,49.93,49.93,48.29,48.29,3169816,0
2005-06-01,48.601,49.348,48.242,48.465,2498798,0
2005-06-02,49.3,49.795,48.717,49.203,2758364,0
2005-06-03,49.397,49.969,48.688,49.067,1610462,0
2005-06-06,48.989,50.406,48.815,50.367,2127533,0
2005-06-07,50.319,51.037,50.202,50.687,2731677,0
2005-06-08,50.678,50.707,49.533,49.863,1432920,0
2005-06-09,49.688,50.639,49.416,50.445,1960810,0
2005-06-10,50.561,50.95,50.328,50.678,1595006,0
2005-06-13,50.843,51.328,50.426,50.561,1264753,0
2005-06-14,50.658,52.027,50.6,51.93,2890672,0
2005-06-15,51.949,52.124,51.037,51.483,1828707,0
2005-06-16,51.289,51.794,50.998,51.26,1186750,0
2005-06-17,51.58,51.629,50.979,51.115,2106306,0
2005-06-20,50.804,51.221,50.406,51.085,1209522,0
2005-06-21,51.095,51.483,50.552,50.998,1132857,0
2005-06-22,51.144,51.774,50.901,51.561,1053823,0
2005-06-23,51.386,51.716,50.658,50.804,1723398,0
2005-06-24,50.61,50.852,50.144,50.571,2851515,0
2005-06-27,50.416,50.882,49.95,50.018,2027479,0
2005-06-28,50.27,51.144,50.212,50.95,1706705,0
2005-06-29,50.95,51.512,50.649,50.804,4071341,0
2005-06-30,51.095,51.677,50.852,51.027,2652127,0
2005-07-01,51.367,51.765,51.182,51.541,1551315,0
2005-07-05,51.299,53.017,51.299,52.454,1979873,0
2005-07-06,52.269,52.434,51.415,51.726,1642406,0
2005-07-07,52.114,53.463,52.085,53.308,3075943,0
2005-07-08,53.211,53.822,53.036,53.774,2239129,0
2005-07-11,54.152,54.443,53.735,54.123,2181631,0
2005-07-12,54.045,54.259,53.638,53.909,1443017,0
2005-07-13,53.861,53.997,53.337,53.424,958199,0
2005-07-14,53.327,53.812,52.764,52.852,1517724,0
2005-07-15,52.862,54.055,52.862,53.618,1437042,0
2005-07-18,53.618,54.841,53.541,54.647,2539912,0
2005-07-19,54.744,55.462,54.434,55.191,1760288,0
2005-07-20,54.831,55.986,54.686,55.899,1562444,0
2005-07-21,55.899,55.899,54.948,54.958,2033971,0
2005-07-22,55.026,55.879,54.909,55.879,1084530,0
2005-07-25,55.783,56.277,55.191,55.191,1540187,0
2005-07-26,55.22,55.646,55.006,55.035,1458680,0
2005-07-27,55.22,56.132,54.87,56.006,1228997,0
2005-07-28,56.142,56.161,55.491,55.637,1610566,0
2005-07-29,55.404,55.511,54.443,54.482,1965138,0
2005-08-01,55.414,55.414,54.162,55.297,1342446,0
2005-08-02,55.54,55.569,54.686,55.152,1234148,0
2005-08-03,54.851,55.414,54.734,54.754,1029402,0
2005-08-04,53.133,53.541,51.93,52.328,4007970,0
2005-08-05,52.328,52.405,50.309,50.396,3973656,0
2005-08-08,50.513,51.134,50.183,50.27,2318988,0
2005-08-09,50.367,50.513,49.416,49.94,3024628,0
2005-08-10,50.018,51.241,49.892,50.513,4220960,0
2005-08-11,50.493,50.95,50.037,50.416,1176960,0
2005-08-12,49.93,51.047,49.921,50.95,2135468,0
2005-08-15,51.289,51.503,50.134,50.367,3199904,0
2005-08-16,49.979,50.464,47.718,48.271,8165866,0
2005-08-17,48.669,49.717,48.533,49.222,3770970,0
2005-08-18,49.445,49.62,49.018,49.465,3442158,0
2005-08-19,49.465,49.669,48.378,48.766,3290788,0
2005-08-22,49.057,49.251,48.553,48.873,2197912,0
2005-08-23,49.057,49.319,48.737,48.921,1703408,0
2005-08-24,48.824,49.028,48.232,48.252,2189668,0
2005-08-25,48.62,49.678,48.62,49.29,2704266,0
2005-08-26,49.416,49.678,48.902,49.212,1631484,0
2005-08-29,48.766,49.154,48.145,48.989,2391634,0
2005-08-30,48.795,48.795,46.893,47.223,3609398,0
2005-08-31,47.213,47.757,46.932,47.194,3362713,0
2005-09-01,47.165,47.378,45.234,45.641,5339185,0
2005-09-02,45.99,46.262,45.563,45.932,2806073,0
2005-09-06,45.942,47.009,45.932,46.631,2913649,0
2005-09-07,46.631,48.116,46.583,48.077,3692657,0
2005-09-08,47.068,48.116,47.019,47.65,2397815,0
2005-09-09,47.893,48.475,47.757,48.155,1810058,0
2005-09-12,48.106,48.941,47.931,48.485,2160714,0
2005-09-13,48.494,48.494,47.349,47.368,2333825,0
2005-09-14,47.339,47.757,47.029,47.097,2728790,0
2005-09-15,47.33,47.699,47.106,47.64,2327746,0
2005-09-16,47.718,48.009,47.533,47.553,3328812,0
2005-09-19,47.456,47.485,46.883,46.932,2226765,0
2005-09-20,46.941,47.019,45.835,45.835,2956825,0
2005-09-21,45.418,45.428,44.127,44.137,4503814,0
2005-09-22,44.137,45.709,43.943,45.34,4721028,0
2005-09-23,45.369,46.524,45.127,45.806,2480765,0
2005-09-26,46.301,47.058,46.194,46.427,2782477,0
2005-09-27,46.631,46.825,45.738,46.223,1793468,0
2005-09-28,46.223,46.446,45.699,45.864,2702514,0
2005-09-29,45.709,45.932,44.787,45.602,2934361,0
2005-09-30,45.661,46.136,45.369,46.02,1256097,0
2005-10-03,46.039,46.485,45.369,45.447,1972660,0
2005-10-04,45.661,45.903,43.671,43.758,4117504,0
2005-10-05,43.574,44.108,42.953,43.642,2832143,0
2005-10-06,45.321,45.515,42.856,43.273,6222573,0
2005-10-07,43.7,44.671,43.652,44.583,2902523,0
2005-10-10,44.952,45.796,44.797,45.583,3172083,0
2005-10-11,45.806,46.854,45.466,46.515,4652401,0
2005-10-12,46.291,47.271,45.408,46.951,4556364,0
2005-10-13,46.971,48.29,45.913,48.222,3670914,0
2005-10-14,48.271,48.892,47.766,48.611,2373394,0
2005-10-17,48.708,49.659,48.485,49.494,2611940,0
2005-10-18,49.251,49.251,48.339,48.669,2730234,0
2005-10-19,48.659,50.678,48.028,50.503,3594148,0
2005-10-20,50.503,50.872,48.815,48.95,4360377,0
2005-10-21,49.445,49.669,48.271,48.543,3574981,0
2005-10-24,48.553,49.591,48.417,49.542,2377930,0
2005-10-25,49.106,49.969,48.193,48.436,2687986,0
2005-10-26,48.553,49.203,48.145,48.252,2492616,0
2005-10-27,48.252,48.252,45.99,46.35,3163324,0
2005-10-28,46.631,47.64,45.855,47.563,4144397,0
2005-10-31,48.087,49.94,48.048,49.688,2879440,0
2005-11-01,49.591,49.765,48.455,48.465,1833758,0
2005-11-02,48.62,50.008,48.465,49.93,1951433,0
2005-11-03,51.483,52.706,51.444,51.823,4526277,0
2005-11-04,51.687,51.92,50.95,51.745,2266745,0
2005-11-07,52.056,52.415,51.241,51.823,1832829,0
2005-11-08,51.677,51.687,50.833,51.318,1190561,0
2005-11-09,51.512,51.93,51.095,51.192,1778423,0
2005-11-10,51.532,52.493,50.736,52.337,1621077,0
2005-11-11,52.59,53.133,52.405,53.104,1316068,0
2005-11-14,53.094,53.298,51.94,52.163,1848801,0
2005-11-15,52.163,52.172,50.319,50.668,3074810,0
2005-11-16,50.668,52.066,50.658,51.823,2486743,0
2005-11-17,52.211,52.677,51.755,52.58,1519785,0
2005-11-18,53.279,53.366,52.522,52.764,2132788,0
2005-11-21,52.939,53.026,52.085,52.386,1774817,0
2005-11-22,52.386,52.396,51.726,52.201,2036752,0
2005-11-23,52.347,52.793,52.182,52.396,1528749,0
2005-11-25,52.803,52.813,52.308,52.502,496875,0
2005-11-28,52.502,52.531,51.289,51.318,2524455,0
2005-11-29,51.483,51.58,50.697,50.765,2701175,0
2005-11-30,50.95,51.095,50.27,50.92,3224326,0
2005-12-01,51.58,53.279,51.095,53.25,3372089,0
2005-12-02,52.939,53.968,52.104,52.221,2691180,0
2005-12-05,52.231,52.434,51.444,52.347,1568935,0
2005-12-06,52.629,53.23,52.425,52.852,1336471,0
2005-12-07,52.987,53.123,52.26,52.658,1667961,0
2005-12-08,52.726,53.23,52.124,52.813,1928144,0
2005-12-09,53.084,53.133,52.337,52.696,1295047,0
2005-12-12,53.23,53.822,52.949,53.104,2486123,0
2005-12-13,53.104,53.269,52.522,52.9,2150410,0
2005-12-14,52.949,53.24,52.735,53.046,1523082,0
2005-12-15,53.279,53.327,52.095,52.599,2041080,0
2005-12-16,52.987,53.084,51.386,51.765,4463111,0
2005-12-19,52.163,52.269,51.085,51.299,2593082,0
2005-12-20,51.629,52.968,51.25,52.9,2597412,0
2005-12-21,53.114,53.977,53.104,53.463,1791406,0
2005-12-22,53.23,53.57,52.648,53.036,1420761,0
2005-12-23,53.036,54.414,53.036,54.074,1227349,0
2005-12-27,54.249,54.734,53.667,53.667,1860754,0
2005-12-28,54.006,55.064,53.812,54.647,1484544,0
2005-12-29,55.064,55.307,53.754,53.803,1720925,0
2005-12-30,53.327,54.288,53.152,53.958,1117607,0
2006-01-03,54.006,55.006,52.706,54.783,3046473,0
2006-01-04,55.404,55.996,55.268,55.54,3604040,0
2006-01-05,54.346,54.851,52.919,53.774,4862713,0
2006-01-06,54.977,55.016,53.434,54.336,2884592,0
2006-01-09,54.142,54.744,53.744,54.443,2563819,0
2006-01-10,54.298,54.657,54.016,54.443,1805420,0
2006-01-11,54.628,55.394,54.191,55.093,1703305,0
2006-01-12,54.307,55.375,54.307,55.171,1431270,0
2006-01-13,55.171,55.957,54.928,55.055,980971,0
2006-01-17,53.812,54.269,53.512,54.055,2035001,0
2006-01-18,53.57,54.783,53.473,53.987,1514426,0
2006-01-19,54.045,54.395,53.589,54.269,998901,0
2006-01-20,54.492,54.666,52.823,53.191,2218932,0
2006-01-23,53.434,53.774,52.629,53.385,1554201,0
2006-01-24,53.57,54.531,53.473,54.346,1255892,0
2006-01-25,54.356,55.2,54.356,55.074,1805730,0
2006-01-26,55.074,55.171,54.589,55.006,3149310,0
2006-01-27,55.026,55.171,54.162,54.55,2494469,0
2006-01-30,54.55,55.288,54.434,54.482,866800,0
2006-01-31,54.298,54.385,53.492,54.152,1607989,0
2006-02-01,54.579,54.579,53.861,54.317,1672700,0
2006-02-02,53.812,54.628,53.007,54.405,2518480,0
2006-02-03,54.55,55.123,53.968,54.395,1616955,0
2006-02-06,54.589,54.589,53.696,53.948,1513498,0
2006-02-07,53.948,54.181,52.726,53.055,1336367,0
2006-02-08,53.065,54.463,52.716,54.346,1599642,0
2006-02-09,54.434,54.589,53.269,53.638,1312257,0
2006-02-10,53.541,54.055,52.58,53.628,1496702,0
2006-02-13,53.667,54.104,53.23,53.764,925843,0
2006-02-14,53.764,54.783,53.764,54.346,1596036,0
2006-02-15,54.346,55.026,53.871,54.958,1843442,0
2006-02-16,56.277,57.083,55.579,56.142,5145876,0
2006-02-17,56.142,56.277,55.482,55.55,2416261,0
2006-02-21,55.744,55.918,54.579,54.948,1656626,0
2006-02-22,55.055,56.277,55.055,56.074,1591812,0
2006-02-23,55.986,56.442,55.501,55.646,1443738,0
2006-02-24,55.646,56.481,54.987,56.239,1093597,0
2006-02-27,56.627,57.597,56.607,57.209,1733187,0
2006-02-28,56.821,57.597,56.656,56.908,2189668,0
2006-03-01,56.666,58.412,56.617,58.403,3218039,0
2006-03-02,58.374,58.898,57.694,58.412,2151852,0
2006-03-03,57.84,58.985,57.782,58.529,1864052,0
2006-03-06,58.529,58.616,57.83,58.034,1337089,0
2006-03-07,58.034,58.354,57.549,57.908,1475990,0
2006-03-08,57.743,58.568,57.743,58.5,1040427,0
2006-03-09,58.5,59.16,58.015,59.033,1511334,0
2006-03-10,59.043,60.12,58.801,60.101,1978430,0
2006-03-13,60.12,60.218,59.373,59.567,1942262,0
2006-03-14,59.296,59.955,59.082,59.936,1368621,0
2006-03-15,60.111,60.431,59.228,60.276,1383458,0
2006-03-16,60.412,61.062,60.315,60.664,1404891,0
2006-03-17,61.091,61.275,60.693,60.858,1285773,0
2006-03-20,60.868,60.926,60.033,60.45,1141102,0
2006-03-21,60.693,60.703,59.431,59.907,1566773,0
2006-03-22,58.713,59.907,58.713,59.703,1205811,0
2006-03-23,59.519,60.033,59.325,59.587,1306177,0
2006-03-24,59.363,59.829,58.859,59.024,1130694,0
2006-03-27,59.79,60.082,59.101,59.198,1431683,0
2006-03-28,58.956,60.014,58.345,58.907,1691970,0
2006-03-29,59.131,60.169,59.131,59.558,997871,0
2006-03-30,59.441,60.159,59.014,59.393,1203544,0
2006-03-31,59.198,59.606,58.626,58.626,889057,0
2006-04-03,59.499,59.499,57.384,57.723,1860034,0
2006-04-04,57.607,58.044,57.063,57.5,2466855,0
2006-04-05,59.228,59.228,57.588,57.84,2169575,0
2006-04-06,56.695,58.956,56.695,58.713,3082848,0
2006-04-07,58.801,59.829,58.141,58.238,1524318,0
2006-04-10,58.131,58.131,56.695,56.743,1924229,0
2006-04-11,56.753,56.899,55.734,56.423,2120630,0
2006-04-12,56.617,57.568,56.607,57.49,2344130,0
2006-04-13,57.306,57.753,57.258,57.743,1483617,0
2006-04-17,57.665,58.616,57.423,57.976,1920725,0
2006-04-18,58.131,59.179,58.112,58.859,2021811,0
2006-04-19,59.169,60.751,58.412,60.48,3458337,0
2006-04-20,60.761,61.625,60.615,61.353,3303463,0
2006-04-21,61.77,62.032,60.654,61.14,3299238,0
2006-04-24,61.363,61.596,60.111,61.547,2130831,0
2006-04-25,61.77,63.08,61.731,62.615,2538986,0
2006-04-26,62.508,63.556,62.508,62.954,2231297,0
2006-04-27,62.983,63.536,62.411,63.051,2110635,0
2006-04-28,63.226,63.701,63.1,63.527,2525487,0
2006-05-01,63.711,65.458,63.692,64.391,2599059,0
2006-05-02,64.4,64.468,63.255,63.605,2333620,0
2006-05-03,63.362,64.128,62.644,63.769,1524422,0
2006-05-04,63.779,64.526,62.45,64.09,2825032,0
2006-05-05,64.682,64.866,64.294,64.614,1564813,0
2006-05-08,64.294,65.875,64.294,65.167,1936388,0
2006-05-09,65.216,65.798,65.118,65.565,1618293,0
2006-05-10,64.662,65.477,64.536,64.934,2014804,0
2006-05-11,64.769,65.079,63.323,64.031,2848732,0
2006-05-12,64.031,64.041,61.761,62.663,2802156,0
2006-05-15,61.285,62.77,60.994,62.547,2995364,0
2006-05-16,61.819,62.683,61.382,61.518,1973174,0
2006-05-17,60.945,61.799,60.78,61.081,2115168,0
2006-05-18,61.295,61.848,60.877,60.877,1886413,0
2006-05-19,61.237,62.013,61.207,61.528,1848596,0
2006-05-22,60.955,61.169,59.587,60.256,2361235,0
2006-05-23,60.499,61.275,60.198,60.198,1827266,0
2006-05-24,60.266,61.207,59.732,60.965,3541904,0
2006-05-25,60.12,60.353,58.82,59.218,3566017,0
2006-05-26,59.393,60.441,59.169,59.402,1739267,0
2006-05-30,58.81,58.81,57.743,58.121,2417599,0
2006-05-31,58.374,59.043,58.374,58.965,3763345,0
2006-06-01,60.897,63.012,60.78,62.877,6260288,0
2006-06-02,62.877,63.003,61.722,62.886,2508072,0
2006-06-05,62.45,63.216,61.79,61.974,1805111,0
2006-06-06,61.974,63.566,61.528,63.294,3954490,0
2006-06-07,63.304,64.924,62.886,63.653,3281721,0
2006-06-08,63.653,63.905,61.634,63.168,3390637,0
2006-06-09,63.274,63.459,62.158,62.42,1739988,0
2006-06-12,62.692,62.867,61.217,61.275,1584495,0
2006-06-13,61.091,61.906,60.227,60.266,2369684,0
2006-06-14,60.218,62.042,59.985,62.042,2328057,0
2006-06-15,62.275,63.963,62.207,63.896,2623275,0
2006-06-16,64.051,65.128,63.507,63.634,2689634,0
2006-06-19,64.099,64.779,63.672,63.866,2646151,0
2006-06-20,63.944,64.507,63.847,64.041,2311568,0
2006-06-21,63.934,66.001,63.857,65.39,3194958,0
2006-06-22,65.487,66.205,65.216,65.681,2652332,0
2006-06-23,65.536,65.972,65.293,65.506,1491758,0
2006-06-26,65.992,66.768,65.895,66.089,2171945,0
2006-06-27,65.506,65.846,64.41,64.429,2078794,0
2006-06-28,64.585,65.216,64.158,65.002,1823659,0
2006-06-29,65.06,66.205,65.05,65.691,2520025,0
2006-06-30,65.701,66.341,65.361,65.516,2745277,0
2006-07-03,65.749,66.031,65.342,66.001,1074946,0
2006-07-05,65.701,65.71,64.847,65.565,2514667,0
2006-07-06,64.915,65.866,63.469,65.652,4297005,0
2006-07-07,65.409,67.205,65.409,66.487,2799169,0
2006-07-10,66.817,66.904,66.331,66.574,1538435,0
2006-07-11,66.671,67.069,65.992,66.933,1434154,0
2006-07-12,66.933,67.292,66.031,66.089,2397610,0
2006-07-13,65.516,65.652,62.77,62.867,4793159,0
2006-07-14,62.944,63.323,62.188,62.925,2878512,0
2006-07-17,63.168,64.497,63.168,63.721,2771245,0
2006-07-18,62.692,62.702,59.693,61.498,5806898,0
2006-07-19,61.741,62.644,61.741,62.294,3613933,0
2006-07-20,62.294,62.644,61.508,61.566,2006663,0
2006-07-21,61.528,61.537,59.878,60.218,3123962,0
2006-07-24,60.654,62.401,60.654,61.945,2117743,0
2006-07-25,61.605,62.168,61.217,61.78,1726593,0
2006-07-26,61.537,61.596,60.111,60.111,2128152,0
2006-07-27,61.829,61.829,59.393,59.616,1707221,0
2006-07-28,59.955,61.974,59.732,60.897,2377105,0
2006-07-31,61.479,62.362,60.868,61.101,2170707,0
2006-08-01,60.654,61.634,59.606,61.596,3958199,0
2006-08-02,61.625,62.547,61.372,62.343,3133647,0
2006-08-03,62.343,63.401,61.295,62.304,4680016,0
2006-08-04,63.177,63.672,61.625,62.178,2964965,0
2006-08-07,62.11,63.391,61.528,62.809,2470976,0
2006-08-08,62.809,63.041,61.838,62.081,2662740,0
2006-08-09,62.644,63.003,61.596,62.11,3112937,0
2006-08-10,62.595,63.847,60.8,63.643,5518481,0
2006-08-11,63.954,64.478,62.76,63.274,2535997,0
2006-08-14,64.148,64.915,63.391,64.361,1978842,0
2006-08-15,64.808,66.244,64.604,65.846,2582985,0
2006-08-16,65.992,66.186,64.934,66.04,2590301,0
2006-08-17,66.04,67.292,65.837,66.603,2184208,0
2006-08-18,67.059,67.059,65.895,66.137,2127326,0
2006-08-21,66.137,66.205,65.235,65.516,1915677,0
2006-08-22,65.526,65.613,64.352,65.216,2449854,0
2006-08-23,64.973,65.477,63.701,64.303,2606788,0
2006-08-24,64.303,64.303,62.906,63.168,2790308,0
2006-08-25,63.071,64.274,62.712,63.274,3526242,0
2006-08-28,63.323,64.264,62.062,62.43,5792885,0
2006-08-29,62.789,63.041,61.596,62.071,5436664,0
2006-08-30,62.352,62.382,61.11,61.295,5429141,0
2006-08-31,62.255,62.255,60.363,61.178,4336986,0
2006-09-01,61.178,62.304,61.042,62.158,2131141,0
2006-09-05,62.207,63.158,62.139,63.109,2576906,0
2006-09-06,62.983,63.236,62.352,62.624,2146596,0
2006-09-07,62.401,62.566,61.489,61.945,2700866,0
2006-09-08,61.14,62.323,60.916,62.275,2929931,0
2006-09-11,62.275,63.857,62.119,63.265,3226077,0
2006-09-12,63.313,64.245,63.187,64.051,3181254,0
2006-09-13,63.857,63.944,62.944,63.265,2981452,0
2006-09-14,62.741,63.449,61.955,63.381,3137768,0
2006-09-15,63.944,63.954,62.508,62.818,3682765,0
2006-09-18,62.818,64.924,62.343,64.924,4963076,0
2006-09-19,65.021,65.895,64.73,65.526,3753349,0
2006-09-20,66.186,66.962,65.992,66.914,3113452,0
2006-09-21,66.914,67.389,65.216,65.4,4377896,0
2006-09-22,65.216,65.671,64.381,64.623,2520333,0
2006-09-25,65.012,67.059,64.74,66.836,3824758,0
2006-09-26,65.866,66.545,65.312,66.428,5029232,0
2006-09-27,66.428,67.438,65.992,67.088,3046781,0
2006-09-28,67.088,67.234,65.972,67.234,2324757,0
2006-09-29,67.35,67.438,66.215,66.37,2685512,0
2006-10-02,66.38,67.205,65.604,67.059,2739920,0
2006-10-03,67.447,68.175,66.535,67.719,3631243,0
2006-10-04,67.118,70.456,67.088,69.912,5009652,0
2006-10-05,69.738,69.922,67.816,68.34,6446487,0
2006-10-06,68.34,70.281,67.729,68.981,3842482,0
2006-10-09,68.903,69.592,68.311,69.418,1606547,0
2006-10-10,69.582,70.796,69.02,69.912,2310744,0
2006-10-11,69.912,70.543,68.932,69.32,2118878,0
2006-10-12,69.534,71.029,69.534,70.873,2327541,0
2006-10-13,70.873,71.815,70.737,71.698,2255512,0
2006-10-16,71.688,71.688,70.776,70.825,1478877,0
2006-10-17,70.359,70.931,69.874,70.378,1372639,0
2006-10-18,70.844,71.572,70.466,71.465,2033041,0
2006-10-19,71.446,72.766,71.3,72.193,2944459,0
2006-10-20,72.348,72.649,71.747,72.649,2192657,0
2006-10-23,72.659,74.58,72.494,74.483,2959092,0
2006-10-24,74.095,74.464,73.862,74.406,2166279,0
2006-10-25,74.416,75.464,72.94,73.513,2822457,0
2006-10-26,73.513,74.706,73.27,74.668,1881879,0
2006-10-27,74.522,74.736,73.736,73.998,2075806,0
2006-10-30,74.493,75.269,73.28,74.784,1787594,0
2006-10-31,74.794,74.901,72.989,73.008,2670159,0
2006-11-01,73.319,73.61,71.737,72.911,3095419,0
2006-11-02,72.591,75.046,72.154,74.658,3735626,0
2006-11-03,75.114,75.153,73.037,73.843,2374528,0
2006-11-06,74.435,74.774,73.775,74.348,2428317,0
2006-11-07,74.202,75.172,73.755,74.745,1837674,0
2006-11-08,74.745,76.356,73.95,75.891,1872398,0
2006-11-09,76.958,78.996,75.483,77.201,6438140,0
2006-11-10,78.025,78.569,77.453,78.462,2358968,0
2006-11-13,78.608,80.054,76.308,76.415,3851344,0
2006-11-14,76.842,78.899,76.473,78.783,2919627,0
2006-11-15,78.656,78.753,77.938,78.132,1774714,0
2006-11-16,78.511,79.462,77.764,79.219,2229856,0
2006-11-17,79.045,79.054,77.453,77.734,2382565,0
2006-11-20,78.025,78.85,78.025,78.356,2482517,0
2006-11-21,78.433,78.744,77.754,78.307,1303290,0
2006-11-22,78.608,79.598,78.152,78.802,1766779,0
2006-11-24,78.656,79.578,77.831,78.423,580030,0
2006-11-27,78.423,79.19,76.822,76.851,2689943,0
2006-11-28,76.667,76.803,75.308,75.764,2775675,0
2006-11-29,75.813,77.414,75.803,77.249,2222128,0
2006-11-30,76.085,76.085,74.076,75.056,6838669,0
2006-12-01,75.551,76.094,73.736,74.076,4206739,0
2006-12-04,74.425,75.638,74.056,75.298,2286941,0
2006-12-05,75.444,76.57,74.609,76.211,1938861,0
2006-12-06,76.211,76.851,75.473,75.881,2002851,0
2006-12-07,75.803,76.337,75.318,75.502,1418184,0
2006-12-08,75.648,75.794,74.348,74.658,2219344,0
2006-12-11,74.289,75.803,74.212,75.57,1411693,0
2006-12-12,75.095,75.493,74.503,74.92,1784296,0
2006-12-13,75.551,76.735,75.046,76.453,2314865,0
2006-12-14,76.453,78.608,76.453,78.21,3609089,0
2006-12-15,78.899,79.365,76.774,77.181,2640585,0
2006-12-18,78.307,78.812,76.57,77.511,2481281,0
2006-12-19,76.813,77.967,75.755,77.705,2174728,0
2006-12-20,77.705,78.21,77.123,77.492,1685684,0
2006-12-21,77.55,77.929,76.036,76.046,2067459,0
2006-12-22,76.376,77.657,76.046,77.22,1600880,0
2006-12-26,77.696,77.696,75.444,75.444,1552140,0
2006-12-27,75.677,76.259,74.804,76.085,1527100,0
2006-12-28,76.162,76.842,74.959,75.347,1982757,0
2006-12-29,75.308,76.599,74.862,75.075,1617572,0
2007-01-03,75.988,77.152,74.988,75.755,3460192,0
2007-01-04,74.969,76.366,74.512,74.551,2943738,0
2007-01-05,74.629,75.483,73.891,74.318,2840490,0
2007-01-08,73.901,74.541,73.008,74.047,2572783,0
2007-01-09,73.988,75.298,73.969,75.182,1465686,0
2007-01-10,74.726,75.172,74.212,74.939,1310401,0
2007-01-11,74.823,76.386,74.541,76.153,1861785,0
2007-01-12,75.706,76.657,75.202,76.541,1509068,0
2007-01-16,76.541,77.55,76.337,77.492,1811499,0
2007-01-17,77.249,77.278,76.453,77.259,2206464,0
2007-01-18,78.598,81.607,78.268,81.112,5680978,0
2007-01-19,81.325,81.325,80.161,80.248,4680739,0
2007-01-22,80.248,80.549,78.918,79.782,1880229,0
2007-01-23,79.792,80.549,79.316,79.549,1600776,0
2007-01-24,79.869,80.626,79.85,80.219,2120011,0
2007-01-25,80.015,80.364,79.113,79.452,2289518,0
2007-01-26,79.569,79.85,78.365,78.666,2396270,0
2007-01-29,78.947,80.083,78.821,79.19,2609775,0
2007-01-30,79.19,79.375,78.278,78.656,1369857,0
2007-01-31,78.608,79.18,78.336,78.841,4182112,0
2007-02-01,79.239,82.49,79.161,82.266,3088617,0
2007-02-02,82.48,82.955,80.316,81.228,3304597,0
2007-02-05,81.374,81.616,80.607,80.947,1601292,0
2007-02-06,81.228,82.451,81.131,82.199,1424572,0
2007-02-07,82.49,83.15,81.723,81.927,1975545,0
2007-02-08,80.685,81.451,79.84,80.985,2847496,0
2007-02-09,80.918,81.733,79.724,80.403,1430241,0
2007-02-12,80.413,81.034,80.005,80.044,995250,0
2007-02-13,80.403,81.112,80.306,80.879,1060260,0
2007-02-14,80.976,82.412,80.665,82.092,1674310,0
2007-02-15,82.247,83.383,81.665,83.324,2280346,0
2007-02-16,83.072,83.082,82.296,82.732,1385210,0
2007-02-20,83.072,84.431,82.558,83.674,1537817,0
2007-02-21,83.674,84.605,83.053,83.8,2170295,0
2007-02-22,82.101,82.742,79.714,80.927,7036719,0
2007-02-23,81.5,82.111,80.791,81.568,3289038,0
2007-02-26,82.179,82.179,80.258,80.549,2580702,0
2007-02-27,79.336,79.772,77.172,77.909,4176753,0
2007-02-28,78.365,79.287,77.453,78.618,2764444,0
2007-03-01,76.929,78.52,75.211,77.589,3292638,0
2007-03-02,77.579,78.317,76.483,76.483,2027582,0
2007-03-05,75.58,76.715,74.93,75.211,2448436,0
2007-03-06,75.512,76.017,74.241,75.298,3978087,0
2007-03-07,75.211,76.085,74.959,75.357,2008415,0
2007-03-08,78.025,79.287,77.637,78.472,4294017,0
2007-03-09,79.045,79.132,77.666,77.938,1988424,0
2007-03-12,78.365,79.569,78.278,79.122,2010683,0
2007-03-13,78.462,79.025,77.637,77.89,2480148,0
2007-03-14,77.637,77.89,74.454,76.182,3857011,0
2007-03-15,75.939,77.589,75.434,77.375,2393150,0
2007-03-16,77.405,77.764,77.055,77.123,2118363,0
2007-03-19,77.375,78.443,77.346,78.025,1389951,0
2007-03-20,77.696,78.113,77.055,77.443,2237182,0
2007-03-21,78.074,79.239,77.375,79.025,2146802,0
2007-03-22,78.889,79.462,78.317,79.045,1613135,0
2007-03-23,79.899,80.054,78.346,79.802,1581508,0
2007-03-26,79.384,80.49,78.423,80.49,2088584,0
2007-03-27,79.967,80.326,78.986,79.433,1785225,0
2007-03-28,79.326,79.326,77.734,78.22,2085389,0
2007-03-29,78.608,79.617,78.365,78.87,2395625,0
2007-03-30,79.743,80.966,79.015,79.734,2694467,0
2007-04-02,79.821,80.558,79.025,80.558,2486433,0
2007-04-03,80.937,82.199,80.801,81.199,2868620,0
2007-04-04,81.005,81.51,80.636,81.024,1638284,0
2007-04-05,80.83,81.616,80.646,81.577,1518137,0
2007-04-09,81.665,81.801,79.675,80.248,3123034,0
2007-04-10,80.578,81.053,79.957,80.665,1790892,0
2007-04-11,80.869,81.296,79.821,80.966,2875112,0
2007-04-12,80.976,82.043,78.433,81.277,3342420,0
2007-04-13,81.519,81.519,78.491,78.821,3497806,0
2007-04-16,79.093,80.306,79.015,79.695,3109862,0
2007-04-17,79.685,80.403,79.151,79.404,2846465,0
2007-04-18,78.947,80.733,78.191,78.482,6166400,0
2007-04-19,78.472,79.2,77.841,78.385,3340558,0
2007-04-20,79.918,80.753,79.481,80.733,3749536,0
2007-04-23,80.694,81.17,80.209,80.442,1959470,0
2007-04-24,80.015,80.025,78.666,79.103,2034692,0
2007-04-25,79.384,80.258,79.287,79.996,1825209,0
2007-04-26,79.287,80.364,79.287,79.889,1264030,0
2007-04-27,79.675,80.044,79.258,79.578,1328053,0
2007-04-30,79.821,79.889,76.745,76.754,3618575,0
2007-05-01,76.424,78.025,75.9,77.598,2926377,0
2007-05-02,77.754,78.482,77.327,77.346,1937131,0
2007-05-03,77.472,77.929,76.667,76.851,2073126,0
2007-05-04,77.424,77.754,76.473,77.696,1981701,0
2007-05-07,77.734,78.161,77.007,77.307,1658403,0
2007-05-08,77.24,77.24,75.92,76.123,2155974,0
2007-05-09,76.123,76.997,75.464,75.9,3526805,0
2007-05-10,75.405,76.492,74.493,74.532,4326940,0
2007-05-11,74.532,74.6,73.037,74.231,5521261,0
2007-05-14,74.541,74.541,73.406,73.639,3384146,0
2007-05-15,73.688,74.833,73.426,73.659,3647317,0
2007-05-16,73.173,74.571,72.863,73.484,3237412,0
2007-05-17,75.861,78.093,75.473,77.385,8692497,0
2007-05-18,77.647,77.725,76.599,77.327,4039713,0
2007-05-21,77.327,77.715,76.386,76.541,3386309,0
2007-05-22,76.541,77.511,76.23,76.434,2382051,0
2007-05-23,76.832,77.773,76.444,76.463,2549701,0
2007-05-24,76.764,77.628,76.201,76.541,2557486,0
2007-05-25,76.541,77.249,76.473,76.919,1339086,0
2007-05-29,77.036,77.686,76.9,77.346,1723294,0
2007-05-30,77.055,78.453,76.813,78.191,2129800,0
2007-05-31,78.229,78.792,77.841,78.103,2614929,0
2007-06-01,78.113,79.918,78.035,79.569,2858521,0
2007-06-04,80.054,80.054,79.19,79.821,1960788,0
2007-06-05,79.869,79.869,79.054,79.394,2285292,0
2007-06-06,78.909,79.209,78.491,78.792,1839219,0
2007-06-07,77.492,77.773,75.211,75.493,5648623,0
2007-06-08,75.502,76.104,74.969,75.988,2833689,0
2007-06-11,75.638,75.764,74.813,75.017,3137254,0
2007-06-12,74.289,75.075,74.241,74.386,3023287,0
2007-06-13,74.969,75.163,74.047,74.619,3422582,0
2007-06-14,74.609,74.639,73.416,73.775,3415448,0
2007-06-15,74.318,74.464,73.338,73.445,2733942,0
2007-06-18,72.95,73.047,72.465,72.863,2383046,0
2007-06-19,72.688,73.484,72.106,73.222,2731368,0
2007-06-20,72.979,73.27,71.892,71.921,2646427,0
2007-06-21,71.921,72.174,70.941,71.368,4276215,0
2007-06-22,71.135,71.329,70.281,70.815,4246206,0
2007-06-25,70.504,70.844,69.66,69.825,2287767,0
2007-06-26,70.126,70.213,67.622,67.855,5679640,0
2007-06-27,67.36,69.864,67.059,69.631,5015251,0
2007-06-28,69.388,70.902,69.146,70.767,4422534,0
2007-06-29,70.485,70.582,69.68,70.242,4312209,0
2007-07-02,70.504,70.601,69.505,70.242,2091262,0
2007-07-03,70.242,70.242,69.282,69.418,1388506,0
2007-07-05,69.573,70.223,69,69.262,2437900,0
2007-07-06,69.107,70.728,68.505,70.407,2340969,0
2007-07-09,70.31,70.601,69.699,70.378,2447585,0
2007-07-10,69.097,69.485,68.466,69.049,4057141,0
2007-07-11,68.874,69.204,68.398,69.058,3192795,0
2007-07-12,72.368,73.406,69.058,73.231,6593183,0
2007-07-13,72.785,74.037,72.3,73.61,3953474,0
2007-07-16,73.678,73.882,71.727,72.125,3542109,0
2007-07-17,71.815,72.591,71.271,72.28,3598887,0
2007-07-18,73.154,73.92,72.552,72.999,3899045,0
2007-07-19,73.843,74.716,73.62,74.338,2891084,0
2007-07-20,74.338,74.338,72.552,72.737,4597868,0
2007-07-23,73.464,73.639,71.756,71.941,2599368,0
2007-07-24,71.62,71.892,69.466,69.971,3647223,0
2007-07-25,70.107,70.466,68.069,68.602,4018691,0
2007-07-26,68.088,68.758,66.535,67.593,4500098,0
2007-07-27,66.962,68.806,66.623,66.671,4700626,0
2007-07-30,66.982,67.273,65.739,67.079,3319975,0
2007-07-31,67.933,68.166,65.934,66.031,4041664,0
2007-08-01,65.545,66.826,65.021,66.691,4649437,0
2007-08-02,67.35,67.661,66.176,66.778,3204552,0
2007-08-03,67.748,67.748,63.789,63.789,3753247,0
2007-08-06,63.837,67.554,61.673,67.477,5935083,0
2007-08-07,66.739,67.777,65.05,66.953,4574132,0
2007-08-08,67.156,67.719,66.04,67.593,4294217,0
2007-08-09,67.341,67.35,62.75,63.372,5717151,0
2007-08-10,63.08,64.051,59.723,62.226,6683971,0
2007-08-13,63.517,64.682,62.799,63.148,3821977,0
2007-08-14,63.139,63.139,60.062,60.286,4394156,0
2007-08-15,59.849,62.372,59.849,60.722,5084402,0
2007-08-16,60.819,62.954,60.208,62.246,6744775,0
2007-08-17,63.74,66.341,63.536,65.555,5542282,0
2007-08-20,65.992,66.234,63.158,63.701,5490309,0
2007-08-21,63.905,64.779,62.77,64.245,3668339,0
2007-08-22,64.633,65.05,62.886,63.177,4103078,0
2007-08-23,63.284,63.866,62.197,62.644,2445216,0
2007-08-24,62.197,64.051,62.139,63.905,2734664,0
2007-08-27,63.847,65.002,63.808,64.449,2274213,0
2007-08-28,64.051,64.167,60.965,61.052,3629285,0
2007-08-29,61.722,64.381,61.489,64.216,2810401,0
2007-08-30,62.954,64.381,62.653,64.041,3388268,0
2007-08-31,65.07,67.37,64.798,66.729,4488461,0
2007-09-04,66.196,66.914,64.827,65.235,4285774,0
2007-09-05,64.313,64.604,62.178,63.643,5265920,0
2007-09-06,64.536,64.973,62.731,64.07,4978430,0
2007-09-07,62.828,63.634,62.352,63.148,2680670,0
2007-09-10,63.566,63.653,61.343,61.547,2246445,0
2007-09-11,61.547,62.721,60.712,62.284,3030088,0
2007-09-12,61.993,62.178,60.751,60.858,2849867,0
2007-09-13,61.188,63.323,60.868,62.255,2970634,0
2007-09-14,61.77,62.983,61.188,62.323,2561037,0
2007-09-17,61.916,62.168,60.926,61.479,1660232,0
2007-09-18,61.993,66.652,61.829,66.04,4756181,0
2007-09-19,66.477,68.137,66.215,66.38,4514303,0
2007-09-20,66.089,66.166,64.206,64.468,3395405,0
2007-09-21,64.546,65.409,64.177,64.517,3699250,0
2007-09-24,64.779,65.497,63.74,63.963,2055661,0
2007-09-25,62.401,62.809,61.45,61.625,3722539,0
2007-09-26,62.255,63.003,61.576,62.634,2672837,0
2007-09-27,62.653,63.119,61.693,61.926,1791612,0
2007-09-28,61.722,62.77,61.324,61.498,2443670,0
2007-10-01,61.528,62.683,61.421,62.139,2913548,0
2007-10-02,62.255,64.128,62.197,63.944,3111803,0
2007-10-03,63.449,66.564,63.41,65.934,5062822,0
2007-10-04,65.749,65.934,63.983,64.361,3554729,0
2007-10-05,65.021,67.205,64.012,66.681,3781171,0
2007-10-08,66.526,66.613,65.012,65.623,1873222,0
2007-10-09,65.468,65.73,63.566,65.041,3582257,0
2007-10-10,65.041,66.72,64.73,65.992,3301917,0
2007-10-11,62.683,66.458,61.023,61.401,20270870,0
2007-10-12,61.731,61.867,60.043,60.45,6083157,0
2007-10-15,60.412,60.635,58.81,59.558,4882394,0
2007-10-16,59.111,59.111,57.015,58.412,7388198,0
2007-10-17,58.597,59.567,56.908,57.461,5178128,0
2007-10-18,57.258,57.403,55.045,55.229,7518343,0
2007-10-19,55.268,55.802,53.376,53.715,7627800,0
2007-10-22,52.987,54.967,52.89,54.327,5804941,0
2007-10-23,54.599,54.831,52.929,53.715,5025316,0
2007-10-24,53.191,54.074,51.891,53.104,6457616,0
2007-10-25,52.871,54.938,52.502,53.696,5513946,0
2007-10-26,54.278,54.628,53.512,54.356,2690871,0
2007-10-29,54.725,55.792,54.492,54.793,2980732,0
2007-10-30,54.763,55.705,54.191,55.181,2893144,0
2007-10-31,55.705,55.715,53.958,54.579,4691867,0
2007-11-01,54.288,54.802,51.978,52.318,4793107,0
2007-11-02,52.871,53.123,51.26,51.716,7957204,0
2007-11-05,50.95,51.464,49.445,50.338,5991502,0
2007-11-06,50.794,51.056,49.319,50.348,6539419,0
2007-11-07,49.979,50.998,49.183,49.63,6763603,0
2007-11-08,50.29,50.707,45.777,48.785,12893354,0
2007-11-09,47.553,47.553,45.321,45.505,9130351,0
2007-11-12,45.311,46.874,44.719,44.942,7439220,0
2007-11-13,45.709,46.922,45.447,46.67,5289121,0
2007-11-14,47.359,48.29,45.321,45.35,6532713,0
2007-11-15,43.671,44.593,42.177,43.021,11760111,0
2007-11-16,43.137,43.72,41.206,41.915,11914892,0
2007-11-19,41.565,41.905,39.935,40.061,7614798,0
2007-11-20,39.537,41.196,38.848,40.294,10217217,0
2007-11-21,39.789,39.886,38.799,38.887,8320345,0
2007-11-23,39.498,40.459,39.158,40.08,3229926,0
2007-11-26,41.109,41.439,39.197,39.712,8693061,0
2007-11-27,39.983,40.42,38.877,39.488,6571228,0
2007-11-28,40.148,42.574,39.838,42.244,7336179,0
2007-11-29,41.973,43.526,41.449,43.215,7341900,0
2007-11-30,44.011,45.486,42.545,42.817,6692153,0
2007-12-03,42.701,43.399,42.06,42.419,4769768,0
2007-12-04,42.254,43.613,42.167,43.419,5096235,0
2007-12-05,44.234,45.117,43.409,44.496,6499400,0
2007-12-06,42.642,43.526,41.342,43.516,8335999,0
2007-12-07,44.515,46.796,44.476,46.505,7164614,0
2007-12-10,46.583,46.883,45.622,46.456,3124308,0
2007-12-11,46.485,47.339,43.972,44.38,6133302,0
2007-12-12,45.369,45.855,42.332,43.05,7476341,0
2007-12-13,43.089,43.39,41.555,42.303,4391991,0
2007-12-14,41.924,41.924,41.07,41.264,4892720,0
2007-12-17,41.73,43.797,41.206,42.662,5714117,0
2007-12-18,42.943,44.185,41.876,43.758,5924914,0
2007-12-19,43.593,43.623,42.07,42.739,4677327,0
2007-12-20,43.137,43.322,41.652,42.215,3416295,0
2007-12-21,42.798,43.002,41.769,42.555,4163943,0
2007-12-24,42.225,44.593,42.225,44.496,1816463,0
2007-12-26,44.001,44.156,42.574,43.137,2230832,0
2007-12-27,42.477,42.963,41.749,41.982,2566873,0
2007-12-28,42.021,42.545,41.536,42.477,2077593,0
2007-12-31,42.264,43.021,41.73,42.691,2036755,0
2008-01-02,42.749,42.749,40.236,40.42,5521468,0
2008-01-03,40.565,40.565,38.528,38.663,5750326,0
2008-01-04,37.363,37.606,35.752,36.528,7558582,0
2008-01-07,36.684,36.878,34.384,34.879,10552840,0
2008-01-08,34.985,35.636,33.365,33.549,6632441,0
2008-01-09,33.617,35.053,32.287,34.956,8309821,0
2008-01-10,35.674,37.431,35.199,36.441,12603579,0
2008-01-11,36.082,37.169,34.597,36.742,9628030,0
2008-01-14,36.936,37.848,36.043,37.315,5459169,0
2008-01-15,36.781,37.072,34.694,35.733,6934303,0
2008-01-16,34.849,38.819,34.849,38.091,9228971,0
2008-01-17,38.139,38.634,37.334,37.868,7935417,0
2008-01-18,38.178,40.73,37.945,39.721,10091100,0
2008-01-22,37.421,42.73,36.781,42.041,13144677,0
2008-01-23,40.74,43.39,39.935,43.118,10403440,0
2008-01-24,43.234,43.584,41.293,42.341,7584103,0
2008-01-25,42.662,43.186,40.663,41.226,4918947,0
2008-01-28,41.371,43.448,40.207,43.283,4997010,0
2008-01-29,43.361,44.195,42.138,43.661,3970228,0
2008-01-30,43.661,45.195,42.71,43.467,6378148,0
2008-01-31,43.089,46.747,42.516,45.952,9222898,0
2008-02-01,46.883,47.689,45.602,47.068,13046903,0
2008-02-04,46.99,47.553,44.292,45.214,6710425,0
2008-02-05,44.506,46.67,43.817,44.098,9461751,0
2008-02-06,44.312,44.942,42.244,42.429,8796300,0
2008-02-07,45.612,47.252,45.253,46.039,16432649,0
2008-02-08,46.107,47.737,45.612,46.223,9379572,0
2008-02-11,46.301,48.611,45.845,48.475,6640739,0
2008-02-12,48.679,49.669,46.398,46.757,9428229,0
2008-02-13,47.893,48.523,45.758,46.446,7893910,0
2008-02-14,45.942,46.02,44.35,44.545,6688823,0
2008-02-15,44.156,45.408,43.962,45.282,4727071,0
2008-02-19,45.884,46.068,44.467,45.02,5467135,0
2008-02-20,45.253,47.145,45.127,46.534,6903121,0
2008-02-21,47.747,49.057,46.33,46.611,10728480,0
2008-02-22,46.35,47.359,45.68,47.359,7174895,0
2008-02-25,47.475,48.058,45.981,47.766,4346046,0
2008-02-26,47.601,49.901,47.601,48.96,5757391,0
2008-02-27,48.562,48.756,47.592,48.145,4684749,0
2008-02-28,47.31,47.359,46.107,46.311,5035312,0
2008-02-29,45.874,46.679,44.545,44.845,4677172,0
2008-03-03,44.739,45.971,43.855,45.622,4233156,0
2008-03-04,45.107,46.01,44.671,45.825,4426229,0
2008-03-05,46.262,47.737,45.816,46.689,6474616,0
2008-03-06,45.282,45.282,41.4,41.507,12045215,0
2008-03-07,41.09,41.924,39.653,39.789,9074615,0
2008-03-10,40.284,40.954,38.974,39.226,6464408,0
2008-03-11,40.284,40.886,38.042,39.517,8475151,0
2008-03-12,39.673,39.974,38.479,38.605,5852896,0
2008-03-13,37.994,38.76,36.393,38.508,9837990,0
2008-03-14,38.887,39.187,37.111,37.557,6309935,0
2008-03-17,36.645,37.159,35.131,36.451,4887456,0
2008-03-18,37.159,38.819,37.159,38.702,5834612,0
2008-03-19,38.819,39.488,37.703,37.858,6389989,0
2008-03-20,38.052,41.439,37.858,40.876,6102486,0
2008-03-24,41.128,43.923,41.07,42.38,6134688,0
2008-03-25,42.361,42.837,41.012,42.438,4674506,0
2008-03-26,42.138,42.293,39.935,40.449,5310479,0
2008-03-27,40.76,41.555,39.294,39.323,4117246,0
2008-03-28,34.199,37.033,33.966,36.373,21792207,0
2008-03-31,36.296,36.946,35.956,36.596,6397089,0
2008-04-01,36.771,39.275,36.771,38.935,6362793,0
2008-04-02,39.11,40.216,38.819,39.702,7909698,0
2008-04-03,39.459,39.459,38.712,39.11,7114294,0
2008-04-04,38.663,39.75,38.236,38.993,4942255,0
2008-04-07,39.197,39.644,38.673,39.071,3406639,0
2008-04-08,38.625,39.683,38.537,39.207,4229897,0
2008-04-09,39.158,39.498,37.295,37.771,4636977,0
2008-04-10,37.383,39.275,37.383,38.887,4923981,0
2008-04-11,38.547,38.867,37.12,37.315,4080827,0
2008-04-14,37.227,38.033,37.227,37.567,3281071,0
2008-04-15,37.741,38.43,37.363,38.363,3090039,0
2008-04-16,37.858,38.333,36.703,37.062,8808137,0
2008-04-17,37.004,37.741,36.684,37.528,4187309,0
2008-04-18,38.091,39.217,38.091,39.1,3557640,0
2008-04-21,38.916,40.168,38.576,39.964,3424721,0
2008-04-22,39.877,39.877,38.198,38.683,4284984,0
2008-04-23,39.537,39.537,38.217,39.352,3729628,0
2008-04-24,39.741,41.245,39.547,40.73,3144981,0
2008-04-25,40.857,42.118,40.653,41.924,3931160,0
2008-04-28,42.118,42.681,40.934,42.254,3464379,0
2008-04-29,42.118,43.157,41.623,42.38,2950914,0
2008-04-30,42.39,42.953,41.109,41.245,5640045,0
2008-05-01,41.099,43.118,40.459,42.215,5982542,0
2008-05-02,43.137,44.049,42.759,43.846,5718073,0
2008-05-05,43.826,43.826,41.73,42.041,3997073,0
2008-05-06,41.73,42.895,41.313,42.604,4332856,0
2008-05-07,42.545,43.661,42.409,42.982,3418449,0
2008-05-08,42.992,43.128,40.847,41.672,6201762,0
2008-05-09,41.487,42.341,41.061,41.643,3583690,0
2008-05-12,41.788,43.098,41.536,42.924,2639222,0
2008-05-13,43.069,43.186,42.186,42.749,3024528,0
2008-05-14,43.38,43.642,42.604,42.943,3571674,0
2008-05-15,43.749,45.185,42.225,44.952,9124571,0
2008-05-16,44.428,44.535,42.73,43.681,6964997,0
2008-05-19,43.739,44.03,42.468,42.662,4351306,0
2008-05-20,42.526,42.526,40.711,41.128,4757028,0
2008-05-21,41.119,41.303,38.916,39.459,5376165,0
2008-05-22,39.44,40.051,38.693,39.314,4432922,0
2008-05-23,39.061,39.178,38.042,38.751,4664926,0
2008-05-27,39.013,39.935,38.644,39.304,3705168,0
2008-05-28,39.944,40.934,39.479,40.051,3964338,0
2008-05-29,40.265,40.76,39.818,40.284,4059191,0
2008-05-30,39.848,40.08,39.003,39.052,5480062,0
2008-06-02,38.964,39.44,38.256,38.663,4435007,0
2008-06-03,38.964,38.964,37.974,38.324,5294682,0
2008-06-04,38.382,38.926,37.887,38.198,5646872,0
2008-06-05,38.46,39.848,38.421,39.362,6576748,0
2008-06-06,38.751,38.751,37.363,37.431,6564514,0
2008-06-09,37.606,37.606,36.393,36.965,5537949,0
2008-06-10,36.616,37.411,36.179,37.052,6055175,0
2008-06-11,36.994,37.363,36.276,36.325,5483994,0
2008-06-12,36.655,37.984,36.548,37.052,4420139,0
2008-06-13,37.285,38.566,37.285,38.304,4894693,0
2008-06-16,38.12,38.605,37.47,37.974,5535528,0
2008-06-17,38.333,38.372,37.315,37.508,3523142,0
2008-06-18,37.198,37.237,35.519,35.636,7460824,0
2008-06-19,35.781,36.48,35.636,36.15,6359187,0
2008-06-20,36.014,36.121,35.267,35.791,6193212,0
2008-06-23,36.829,37.353,35.888,36.247,6879311,0
2008-06-24,36.101,37.15,35.131,35.791,6784656,0
2008-06-25,35.917,38.042,35.684,36.567,7586210,0
2008-06-26,35.791,35.907,34.917,34.917,5829954,0
2008-06-27,34.888,35.781,34.607,35.742,7594588,0
2008-06-30,35.936,36.606,35.044,35.218,4778343,0
2008-07-01,34.83,35.112,33.869,34.995,5635006,0
2008-07-02,35.063,36.383,34.917,34.917,5355096,0
2008-07-03,36.315,36.315,34.83,35.606,3425347,0
2008-07-07,36.46,36.839,35.441,36.198,6119810,0
2008-07-08,36.101,36.868,35.005,36.713,7039544,0
2008-07-09,36.567,36.606,34.393,34.471,6031514,0
2008-07-10,33.452,33.452,30.657,30.987,11342084,0
2008-07-11,30.366,30.725,29.104,29.842,8401187,0
2008-07-14,30.317,30.638,28.512,28.6,7019601,0
2008-07-15,28.357,28.648,26.833,27.561,10669882,0
2008-07-16,27.658,29.221,27.377,29.066,10812675,0
2008-07-17,29.599,31.104,28.328,31.104,4239002,0
2008-07-18,31.104,31.802,30.415,30.774,5814266,0
2008-07-21,30.87,31.337,29.832,29.861,3309585,0
2008-07-22,29.415,30.618,29.066,30.56,7005317,0
2008-07-23,29.939,32.85,29.745,31.472,5639003,0
2008-07-24,31.637,31.86,29.919,29.968,3799687,0
2008-07-25,30.114,30.812,29.696,29.968,4149825,0
2008-07-28,29.803,30.57,29.279,29.444,3864818,0
2008-07-29,29.551,30.434,29.172,30.424,5419132,0
2008-07-30,30.754,31.395,29.677,30.424,4754975,0
2008-07-31,30.046,30.521,29.725,29.919,5072663,0
2008-08-01,30.104,30.182,28.968,29.308,6150439,0
2008-08-04,28.823,29.114,28.192,28.677,5134216,0
2008-08-05,28.988,31.016,28.959,30.618,7461327,0
2008-08-06,30.337,30.783,29.696,30.667,6198356,0
2008-08-07,32.889,33.636,32.249,32.54,12340662,0
2008-08-08,32.384,35.257,32.064,34.694,9462936,0
2008-08-11,34.238,37.858,34.151,36.393,8243353,0
2008-08-12,36.247,36.917,34.723,35.005,4862117,0
2008-08-13,34.976,35.267,33.908,34.471,6715866,0
2008-08-14,34.403,36.577,33.996,35.742,6166454,0
2008-08-15,35.956,38.848,35.956,38.76,10673470,0
2008-08-18,38.926,39.217,37.305,37.712,7276242,0
2008-08-19,37.315,37.567,35.48,36.354,5747631,0
2008-08-20,35.946,36.635,34.937,35.257,6167806,0
2008-08-21,34.694,35.694,34.461,35.684,4237343,0
2008-08-22,36.072,37.431,36.043,37.188,4734058,0
2008-08-25,36.645,36.965,35.558,35.723,2821318,0
2008-08-26,35.859,36.325,34.898,36.315,3215161,0
2008-08-27,36.16,36.849,35.907,36.684,2831138,0
2008-08-28,36.888,37.887,36.596,37.887,3730880,0
2008-08-29,37.508,38.372,37.227,37.819,3023150,0
2008-09-02,38.722,40.381,38.693,39.43,7747010,0
2008-09-03,39.615,40.963,38.984,40.41,7656282,0
2008-09-04,40.177,40.624,38.236,38.401,6913696,0
2008-09-05,37.829,39.585,37.431,39.585,5936030,0
2008-09-08,41.759,42.536,40.129,42.012,7652795,0
2008-09-09,41.856,42.895,39.469,39.721,9885511,0
2008-09-10,40.042,41.226,39.479,40.73,6712913,0
2008-09-11,39.848,41.944,39.246,41.944,7440333,0
2008-09-12,41.09,41.526,39.382,40.207,7965497,0
2008-09-15,38.838,40.391,38.537,39.081,9093602,0
2008-09-16,37.839,39.857,37.46,39.158,10064489,0
2008-09-17,38.217,38.304,35.529,36.014,9364652,0
2008-09-18,36.305,37.848,34.655,37.839,12115626,0
2008-09-19,39.838,40.391,36.907,36.985,9347192,0
2008-09-22,36.955,36.955,34.762,35.112,5718096,0
2008-09-23,35.024,35.878,34.461,34.791,5301674,0
2008-09-24,34.947,35.927,34.51,34.811,5644193,0
2008-09-25,34.025,35.374,33.724,34.84,6293329,0
2008-09-26,33.384,34.49,32.996,34.452,5956033,0
2008-09-29,34.17,34.335,30.977,32.064,7609039,0
2008-09-30,32.239,32.695,31.142,32.355,5309354,0
2008-10-01,32.181,32.734,31.395,32.239,5674958,0
2008-10-02,31.773,32.384,31.414,31.831,7936572,0
2008-10-03,32.346,32.627,30.444,30.444,8873321,0
2008-10-06,29.425,30.288,28.017,30.075,9443386,0
2008-10-07,30.909,30.909,27.891,27.911,7975658,0
2008-10-08,25.844,28.017,25.407,26.445,14019493,0
2008-10-09,26.785,26.785,22.728,22.728,9930696,0
2008-10-10,20.865,23.301,19.002,21.952,14359923,0
2008-10-13,23.34,23.621,21.641,23.068,6574025,0
2008-10-14,23.34,24.572,21.185,21.971,6436398,0
2008-10-15,21.35,22.039,20.623,20.652,6970960,0
2008-10-16,19.827,20.943,18.905,20.399,13473449,0
2008-10-17,19.807,21.108,19.603,20.467,5900425,0
2008-10-20,20.875,21.312,20.545,21.253,5709934,0
2008-10-21,21.253,21.962,20.865,21.001,5225289,0
2008-10-22,20.322,20.613,18.934,19.71,5263051,0
2008-10-23,19.565,19.691,17.498,18.924,8277141,0
2008-10-24,17.954,18.963,17.507,18.342,6772365,0
2008-10-27,17.963,19.38,17.963,18.216,5744235,0
2008-10-28,19.089,19.914,17.944,19.759,7720823,0
2008-10-29,20.719,21.865,19.002,20.545,7107817,0
2008-10-30,21.263,21.835,20.331,20.855,5083625,0
2008-10-31,20.914,23.728,20.817,23.214,8168497,0
2008-11-03,23.097,23.233,21.622,21.913,4491544,0
2008-11-04,22.476,23.068,22.059,22.495,3843610,0
2008-11-05,22.292,22.719,21.399,21.574,4755692,0
2008-11-06,21.38,23.505,20.914,21.253,9900534,0
2008-11-07,21.515,22.418,20.584,21.739,4197042,0
2008-11-10,22.301,22.301,18.963,19.419,7901456,0
2008-11-11,19.118,19.565,18.284,18.924,5679803,0
2008-11-12,18.497,18.827,17.857,18.022,7249299,0
2008-11-13,17.498,18.711,15.906,18.711,7690443,0
2008-11-14,17.701,19.05,16.673,16.76,10983668,0
2008-11-17,16.692,16.944,16.217,16.226,4927751,0
2008-11-18,16.042,16.799,15.285,15.974,6710285,0
2008-11-19,15.935,16.226,14.644,14.761,10122210,0
2008-11-20,14.538,15.042,13.538,13.955,10266030,0
2008-11-21,14.295,14.722,13.693,14.693,8113299,0
2008-11-24,14.994,17.711,14.606,17.1,7327910,0
2008-11-25,17.391,17.42,15.314,16.411,5955501,0
2008-11-26,16.119,18.856,16.11,18.293,5598484,0
2008-11-28,18.235,18.681,18.187,18.429,1729133,0
2008-12-01,18.002,18.002,16.042,16.061,5261923,0
2008-12-02,16.285,17.381,15.751,16.867,5524700,0
2008-12-03,16.469,18.109,16.333,17.954,4997567,0
2008-12-04,17.692,20.817,17.692,19.293,10554060,0
2008-12-05,18.963,20.186,18.07,19.972,6176886,0
2008-12-08,20.254,22.059,20.157,21.176,6473896,0
2008-12-09,20.758,22.272,20.574,20.778,4517084,0
2008-12-10,20.681,21.768,20.011,21.641,4502249,0
2008-12-11,21.137,21.331,19.574,19.943,5668442,0
2008-12-12,19.128,20.04,19.128,19.904,5140848,0
2008-12-15,19.953,20.05,18.584,19.002,4812051,0
2008-12-16,19.448,19.798,18.905,19.671,5189037,0
2008-12-17,19.4,21.428,19.099,20.855,5936130,0
2008-12-18,21.098,21.593,19.798,20.127,5655198,0
2008-12-19,20.302,20.38,19.079,19.332,5921480,0
2008-12-22,19.322,19.409,17.837,18.216,6333120,0
2008-12-23,18.352,18.381,17.507,17.614,3903041,0
2008-12-24,17.536,18.148,17.43,17.876,1342655,0
2008-12-26,17.672,18.216,17.469,18.109,1963659,0
2008-12-29,17.954,18.051,17.148,17.313,3470291,0
2008-12-30,17.352,18.167,17.051,18.138,4452168,0
2008-12-31,18.002,19.273,18.002,19.118,3335706,0
2009-01-02,19.099,20.069,18.652,19.904,3210350,0
2009-01-05,19.72,21.38,19.681,20.884,6046057,0
2009-01-06,21.147,22.224,20.38,21.835,5956889,0
2009-01-07,21.312,21.418,20.506,20.865,5426727,0
2009-01-08,21.137,22.088,20.254,21.282,7260880,0
2009-01-09,21.37,21.37,20.244,20.322,4572697,0
2009-01-12,20.283,20.749,19.759,20.069,3659724,0
2009-01-13,19.972,20.652,19.254,19.701,6154527,0
2009-01-14,19.089,19.167,18.187,18.206,6583090,0
2009-01-15,18.245,19.157,17.769,18.75,8547874,0
2009-01-16,19.167,19.254,18.138,18.74,6294421,0
2009-01-20,18.633,18.73,16.711,16.906,6413648,0
2009-01-21,17.449,17.469,16.556,17.41,4939191,0
2009-01-22,17.177,17.934,16.925,17.362,4748700,0
2009-01-23,16.964,18.099,16.673,17.556,3218920,0
2009-01-26,17.76,18.293,17.216,17.478,5084272,0
2009-01-27,17.527,17.818,16.915,17.459,3796639,0
2009-01-28,17.925,18.788,17.847,18.39,3769641,0
2009-01-29,18.216,18.478,17.303,17.381,2579511,0
2009-01-30,17.274,17.624,16.11,16.255,6630788,0
2009-02-02,15.916,16.818,15.692,16.013,8460057,0
2009-02-03,16.09,16.343,15.528,16.11,7239155,0
2009-02-04,16.187,16.362,14.771,14.965,9165545,0
2009-02-05,14.528,15.518,14.033,14.625,18927478,0
2009-02-06,14.664,15.489,14.635,15.363,9949855,0
2009-02-09,15.324,15.896,15.013,15.663,6668742,0
2009-02-10,15.537,15.896,14.78,14.936,5519713,0
2009-02-11,15.013,15.683,14.712,15.353,6571363,0
2009-02-12,15.285,15.382,14.557,15.343,6737569,0
2009-02-13,15.343,15.673,14.877,15.304,5772872,0
2009-02-17,14.838,15.324,14.674,14.965,6406011,0
2009-02-18,15.12,15.363,14.237,14.421,7064836,0
2009-02-19,14.606,15.285,14.411,14.479,6715587,0
2009-02-20,13.781,14.994,13.771,14.654,11391125,0
2009-02-23,14.46,14.868,13.955,14.043,9010504,0
2009-02-24,13.955,15.246,13.761,14.877,7559441,0
2009-02-25,14.974,15.663,14.431,15.227,7802338,0
2009-02-26,15.324,15.848,14.955,14.974,4893426,0
2009-02-27,14.664,15.673,14.567,14.877,7766229,0
2009-03-02,14.538,15.081,14.227,14.314,7798210,0
2009-03-03,14.547,14.683,13.664,13.761,8307174,0
2009-03-04,14.411,15.217,14.14,14.887,8550575,0
2009-03-05,14.576,15.12,13.732,13.955,9040804,0
2009-03-06,14.217,14.382,13.305,13.8,7795529,0
2009-03-09,13.587,14.606,13.548,13.761,6448987,0
2009-03-10,14.023,15.256,13.936,15.207,6342672,0
2009-03-11,15.139,16.013,15.062,15.401,5107468,0
2009-03-12,15.382,16.207,15.139,16.1,5448678,0
2009-03-13,16.44,16.44,15.576,15.954,4846011,0
2009-03-16,16.022,16.246,15.576,15.615,5172686,0
2009-03-17,15.663,16.255,15.537,16.149,5049782,0
2009-03-18,16.061,17.895,16.013,17.43,7118207,0
2009-03-19,17.624,17.789,16.944,17.168,5797392,0
2009-03-20,17.352,17.41,16.275,16.741,6486962,0
2009-03-23,17.187,18.274,16.799,18.206,4954396,0
2009-03-24,17.915,19.089,17.75,18.604,7661713,0
2009-03-25,18.72,19.817,17.624,18.526,8275375,0
2009-03-26,18.788,20.079,18.788,19.555,8477819,0
2009-03-27,20.118,21.098,19.264,20.855,10103720,0
2009-03-30,20.428,20.438,19.4,19.817,6316029,0
2009-03-31,19.924,19.972,18.711,19.477,4503468,0
2009-04-01,19.303,20.234,18.905,19.953,6118225,0
2009-04-02,20.467,21.797,20.186,21.321,6280761,0
2009-04-03,21.273,22.476,21.156,22.379,6517932,0
2009-04-06,22.02,22.166,20.991,21.389,5861347,0
2009-04-07,20.71,20.865,20.195,20.525,4973020,0
2009-04-08,20.933,22.02,20.933,21.933,5620517,0
2009-04-09,23.388,24.825,22.757,24.669,11701369,0
2009-04-13,24.844,25.931,24.601,25.737,8119764,0
2009-04-14,24.999,25.514,24.631,24.825,8335117,0
2009-04-15,24.631,24.747,23.544,24.427,7228025,0
2009-04-16,24.446,25.912,24.281,25.416,6897493,0
2009-04-17,25.494,26.329,25.116,26.008,4396029,0
2009-04-20,25.766,25.766,24.262,24.766,5057795,0
2009-04-21,24.398,25.543,23.777,25.29,4486457,0
2009-04-22,24.592,27.561,24.592,26.125,12612178,0
2009-04-23,25.679,26.474,24.698,25.892,8596648,0
2009-04-24,26.106,27.707,25.795,27.319,8385400,0
2009-04-27,26.998,27.241,26.018,26.669,8592141,0
2009-04-28,26.436,27.29,25.979,26.319,8231395,0
2009-04-29,26.688,28.25,26.154,27.6,7497827,0
2009-04-30,27.843,30.114,27.843,29.784,15054431,0
2009-05-01,29.493,30.25,28.862,30.084,13122170,0
2009-05-04,30.288,31.705,29.997,31.627,9103131,0
2009-05-05,31.404,31.831,30.774,31.23,7276528,0
2009-05-06,31.773,31.919,30.288,30.958,8871983,0
2009-05-07,31.337,31.88,28.939,29.182,12032514,0
2009-05-08,29.017,29.871,28.221,29.609,8778951,0
2009-05-11,29.172,29.172,27.823,28.056,7413316,0
2009-05-12,27.852,28.406,26.416,27.096,8718217,0
2009-05-13,26.814,26.814,25.426,25.737,9184436,0
2009-05-14,25.552,27.047,25.232,25.863,6188085,0
2009-05-15,25.252,27.037,25.077,25.756,13078902,0
2009-05-18,26.251,26.678,25.688,26.358,6189221,0
2009-05-19,26.445,27.26,25.863,26.717,6569597,0
2009-05-20,27.008,28.114,25.581,25.727,6152141,0
2009-05-21,25.378,25.688,24.048,24.359,6774189,0
2009-05-22,24.747,25.329,23.835,24.388,5766344,0
2009-05-26,24,26.193,24,25.97,6257776,0
2009-05-27,25.679,26.736,24.941,25.096,6839976,0
2009-05-28,25.64,25.979,24.514,24.883,4731373,0
2009-05-29,25.368,25.504,24.543,25.32,5066568,0
2009-06-01,25.97,29.434,25.863,29.095,13722809,0
2009-06-02,28.804,30.327,28.58,29.958,10228979,0
2009-06-03,29.502,29.793,28.648,29.201,6522780,0
2009-06-04,28.6,28.755,27.959,28.619,6503469,0
2009-06-05,29.24,29.415,27.891,28.192,5381026,0
2009-06-08,27.658,28.464,27.134,28.153,6287991,0
2009-06-09,28.299,28.619,27.804,28.114,3386467,0
2009-06-10,28.26,28.988,27.464,27.911,4945642,0
2009-06-11,28.105,28.512,27.076,27.096,5790008,0
2009-06-12,26.853,28.376,26.785,28.299,6142495,0
2009-06-15,27.755,27.775,26.804,27.319,4836054,0
2009-06-16,27.697,27.697,25.387,25.601,6402185,0
2009-06-17,25.552,26.426,24.805,26.261,8358270,0
2009-06-18,26.193,26.329,24.98,25.135,6733961,0
2009-06-19,25.416,25.96,25.174,25.814,8751189,0
2009-06-22,25.581,25.591,24.854,25.164,5783350,0
2009-06-23,25.009,25.853,24.922,25.048,7328908,0
2009-06-24,25.387,26.261,25.329,25.814,7026182,0
2009-06-25,26.513,27.668,26.203,27.367,8935991,0
2009-06-26,26.824,27.668,26.824,27.532,6107161,0
2009-06-29,28.221,28.59,27.726,28.037,6825238,0
2009-06-30,27.658,28.483,27.532,27.862,4837702,0
2009-07-01,27.988,28.639,27.717,27.755,4706918,0
2009-07-02,27.231,27.755,26.3,26.474,4539373,0
2009-07-06,26.29,27.26,25.873,26.426,4744531,0
2009-07-07,26.465,26.93,25.679,25.785,8534763,0
2009-07-08,25.863,26.824,25.669,26.717,12179794,0
2009-07-09,26.93,27.115,25.329,25.795,10093514,0
2009-07-10,25.649,26.28,25.329,25.494,3593638,0
2009-07-13,25.611,25.95,24.912,25.882,5151484,0
2009-07-14,25.882,26.368,25.465,26.348,4646726,0
2009-07-15,26.775,27.823,26.513,27.736,5910809,0
2009-07-16,27.561,27.911,26.843,27.775,4242150,0
2009-07-17,27.707,27.891,27.367,27.852,2835406,0
2009-07-20,28.066,29.114,27.911,29.075,5211283,0
2009-07-21,29.114,29.124,27.852,28.522,3732535,0
2009-07-22,28.153,28.871,27.969,28.406,6374543,0
2009-07-23,28.512,29.366,27.775,28.551,8790730,0
2009-07-24,28.677,28.813,28.114,28.58,4801318,0
2009-07-27,28.551,28.736,27.785,28.289,3729990,0
2009-07-28,28.124,28.338,27.503,28.299,3622982,0
2009-07-29,27.93,28.512,27.6,28.202,5275426,0
2009-07-30,28.706,29.114,28.27,28.59,4126722,0
2009-07-31,28.794,29.531,28.503,29.26,5078215,0
2009-08-03,30.133,30.686,29.735,30.434,5727542,0
2009-08-04,30.104,30.424,29.619,30.123,4682151,0
2009-08-05,30.25,30.25,29.201,29.919,4575055,0
2009-08-06,30.182,31.094,29.929,30.473,4670508,0
2009-08-07,30.938,33.52,30.735,33.413,8654420,0
2009-08-10,32.947,33.122,31.841,32.229,6241185,0
2009-08-11,32.093,32.239,31.608,32.016,4889585,0
2009-08-12,32.093,32.52,31.773,32.229,6017503,0
2009-08-13,32.394,32.394,30.822,32.355,8262368,0
2009-08-14,31.744,32.21,30.026,30.366,8795151,0
2009-08-17,29.609,29.842,29.114,29.318,4493291,0
2009-08-18,29.386,30.152,29.095,30.017,3788115,0
2009-08-19,29.57,30.104,29.415,29.852,4011330,0
2009-08-20,29.735,30.017,29.347,29.784,4235771,0
2009-08-21,30.094,30.541,29.813,30.337,3428958,0
2009-08-24,30.531,30.531,29.725,29.823,2910073,0
2009-08-25,30.152,30.803,29.628,30.24,5262675,0
2009-08-26,30.182,30.24,29.512,29.599,5661161,0
2009-08-27,29.706,30.347,29.25,30.337,4048082,0
2009-08-28,30.521,30.696,29.987,30.162,3308798,0
2009-08-31,29.706,29.89,28.939,29.153,5548232,0
2009-09-01,29.201,29.939,28.541,28.939,6576377,0
2009-09-02,28.493,29.405,28.493,28.833,5011551,0
2009-09-03,28.532,29.298,27.804,29.124,10238426,0
2009-09-04,29.114,29.852,28.755,29.522,4957166,0
2009-09-08,30.075,30.084,29.279,29.56,5220414,0
2009-09-09,29.502,30.706,29.221,30.434,5355366,0
2009-09-10,30.405,30.783,30.055,30.521,3235575,0
2009-09-11,30.56,30.938,30.317,30.667,5199237,0
2009-09-14,30.366,31.21,29.978,31.171,5793158,0
2009-09-15,31.268,31.919,31.026,31.676,6164092,0
2009-09-16,31.773,32.113,31.443,32.016,3943121,0
2009-09-17,32.016,33.112,31.938,32.588,6109649,0
2009-09-18,32.714,33.19,32.365,33.103,4631988,0
2009-09-21,32.841,32.841,32.006,32.394,5831434,0
2009-09-22,32.676,33.093,32.423,32.86,3719743,0
2009-09-23,33.006,33.306,32.19,32.249,4891062,0
2009-09-24,32.093,32.229,31.492,31.909,3828082,0
2009-09-25,31.831,31.86,31.045,31.22,3899082,0
2009-09-28,31.404,32.026,31.259,31.88,2328749,0
2009-09-29,32.026,33.064,32.026,32.714,6086498,0
2009-09-30,32.714,32.986,31.928,32.753,5757623,0
2009-10-01,32.501,33.074,31.657,31.715,6503579,0
2009-10-02,30.832,32.287,30.832,31.996,5678018,0
2009-10-05,32.045,33.462,31.909,33.355,5874478,0
2009-10-06,33.85,34.287,33.326,33.84,6051805,0
2009-10-07,33.734,34.335,33.53,33.879,5924043,0
2009-10-08,33.132,34.374,32.588,34.122,7039395,0
2009-10-09,34.073,34.636,33.675,34.306,4455801,0
2009-10-12,34.442,35.005,34.374,34.49,3017724,0
2009-10-13,34.452,35.112,34.374,34.626,3476476,0
2009-10-14,35.296,35.791,34.898,35.723,3259029,0
2009-10-15,35.432,36.111,35.247,35.471,3786125,0
2009-10-16,35.073,35.364,34.51,34.762,3722618,0
2009-10-19,34.801,35.577,34.646,35.49,2944094,0
2009-10-20,35.471,35.539,34.617,34.84,2467259,0
2009-10-21,34.849,35.422,34.025,34.093,3829707,0
2009-10-22,34.19,35.898,34.18,35.636,4339049,0
2009-10-23,35.907,36.024,34.704,34.966,3521960,0
2009-10-26,35.121,35.461,34.219,34.326,2408991,0
2009-10-27,34.18,34.199,32.831,32.909,4657913,0
2009-10-28,32.88,33.394,32.035,32.132,4106364,0
2009-10-29,32.627,33.491,32.491,33.287,3335781,0
2009-10-30,33.151,33.462,31.928,32.152,4261090,0
2009-11-02,32.627,32.812,31.249,32.2,4697318,0
2009-11-03,32.006,32.695,31.337,31.822,5114752,0
2009-11-04,32.113,32.229,31.036,31.133,7672801,0
2009-11-05,30.696,30.793,28.765,29.425,13827845,0
2009-11-06,29.638,29.861,28.939,29.619,5893524,0
2009-11-09,29.978,30.376,29.318,30.317,6176079,0
2009-11-10,30.337,30.638,29.619,30.23,4247663,0
2009-11-11,30.133,30.279,28.833,28.988,7996302,0
2009-11-12,28.794,29.444,28.396,28.522,6258984,0
2009-11-13,30.22,30.9,29.619,30.288,12216669,0
2009-11-16,29.522,30.521,29.493,30.172,7262561,0
2009-11-17,30.172,30.191,28.648,28.978,7918888,0
2009-11-18,28.939,29.279,28.105,28.289,7560472,0
2009-11-19,28.144,28.629,27.911,28.522,6009497,0
2009-11-20,28.328,29.26,28.26,28.561,6859305,0
2009-11-23,29.027,29.211,28.221,28.347,4375149,0
2009-11-24,28.299,28.541,28.192,28.367,3249622,0
2009-11-25,28.629,29.793,28.493,29.735,6466347,0
2009-11-27,28.949,29.473,28.6,28.697,3608026,0
2009-11-30,28.881,28.881,27.299,27.891,6787795,0
2009-12-01,28.134,28.687,27.814,27.959,7491009,0
2009-12-02,27.862,28.629,27.697,28.308,5247524,0
2009-12-03,28.182,28.308,27.387,27.513,5470677,0
2009-12-04,28.144,28.386,26.863,27.076,7062716,0
2009-12-07,27.222,27.581,27.037,27.358,4340715,0
2009-12-08,27.231,27.416,26.746,27.086,3104125,0
2009-12-09,27.096,27.096,26.319,26.62,3223566,0
2009-12-10,26.804,27.387,26.804,27.29,4967092,0
2009-12-11,27.532,27.881,27.29,27.765,3670085,0
2009-12-14,28.047,28.173,27.455,28.056,3088884,0
2009-12-15,27.775,27.862,26.785,26.872,5866587,0
2009-12-16,26.989,27.367,26.62,26.678,6648645,0
2009-12-17,26.397,26.785,26.183,26.193,4557891,0
2009-12-18,26.368,26.484,25.688,26.222,6518139,0
2009-12-21,26.484,27.212,26.241,26.843,4574852,0
2009-12-22,27.173,27.222,26.649,26.669,3611640,0
2009-12-23,26.901,26.921,26.3,26.504,2600725,0
2009-12-24,26.474,26.678,26.164,26.222,1333277,0
2009-12-28,26.368,26.872,26.309,26.571,3832387,0
2009-12-29,26.669,26.775,26.125,26.232,2739565,0
2009-12-30,26.174,26.358,25.921,26.096,2712878,0
2009-12-31,26.067,26.241,25.795,25.824,1760467,0
2010-01-04,26.067,26.504,26.047,26.358,3855013,0
2010-01-05,26.406,26.601,26.251,26.377,2579766,0
2010-01-06,26.406,26.989,26.154,26.804,6126859,0
2010-01-07,25.96,26.164,24.883,26.018,11476476,0
2010-01-08,26.358,26.358,25.62,25.814,6083563,0
2010-01-11,25.999,25.999,25.494,25.552,3387410,0
2010-01-12,25.232,25.446,24.407,24.621,7049579,0
2010-01-13,24.786,25.31,24.485,25.135,5523735,0
2010-01-14,25.174,25.261,24.786,25.232,5426421,0
2010-01-15,25.397,25.601,25.019,25.116,6157108,0
2010-01-19,25.29,25.581,25.067,25.349,6239814,0
2010-01-20,25.154,25.378,24.931,25.019,5245616,0
2010-01-21,25.009,25.426,24.592,24.679,6193086,0
2010-01-22,24.679,25.135,24.446,24.524,5950639,0
2010-01-25,24.834,24.873,24.116,24.417,3632233,0
2010-01-26,24.33,24.795,24.213,24.417,5680410,0
2010-01-27,24.398,24.679,23.883,24.252,4920100,0
2010-01-28,24.398,24.504,23.466,24.077,4889068,0
2010-01-29,24.203,24.504,24,24.097,3743999,0
2010-02-01,24.32,24.456,24.019,24.456,3082445,0
2010-02-02,24.543,25.203,24.417,25.038,4781718,0
2010-02-03,24.951,25.3,24.747,25.203,4140229,0
2010-02-04,25.213,25.416,24.407,24.407,8268816,0
2010-02-05,24.339,24.563,23.214,23.728,6455325,0
2010-02-08,23.689,24.048,23.34,23.582,4322890,0
2010-02-09,23.942,24.184,23.65,24.019,5115652,0
2010-02-10,24.038,24.252,23.777,23.806,4735952,0
2010-02-11,23.777,24.058,23.456,24.058,4369276,0
2010-02-12,23.796,24.398,23.66,24.155,4298264,0
2010-02-16,23.971,24.96,23.951,24.941,6384132,0
2010-02-17,24.999,25.358,24.863,25.116,4961582,0
2010-02-18,25.077,25.261,24.66,25.193,5083463,0
2010-02-19,26.358,27.144,26.193,26.843,18276517,0
2010-02-22,27.066,27.348,26.649,27.105,6457346,0
2010-02-23,27.066,27.173,26.445,26.795,5267524,0
2010-02-24,26.736,27.416,26.736,27.406,5606935,0
2010-02-25,26.96,27.212,26.562,27.154,4804645,0
2010-02-26,27.173,27.173,26.756,26.765,4121100,0
2010-03-01,26.93,27.183,26.61,27.096,7675829,0
2010-03-02,27.241,28.095,26.804,28.027,12691179,0
2010-03-03,28.114,28.483,27.92,27.959,8283609,0
2010-03-04,27.93,28.658,27.93,28.571,6506802,0
2010-03-05,28.726,29.308,28.483,29.26,4427993,0
2010-03-08,29.366,29.852,29.308,29.706,5962188,0
2010-03-09,29.609,29.677,29.066,29.23,4528285,0
2010-03-10,29.376,29.842,29.066,29.415,5015964,0
2010-03-11,29.347,29.522,29.046,29.318,3394285,0
2010-03-12,29.599,29.764,29.337,29.658,3737061,0
2010-03-15,29.531,29.929,29.318,29.813,3493719,0
2010-03-16,29.832,29.939,29.56,29.813,3615908,0
2010-03-17,29.842,30.046,29.725,29.978,2880301,0
2010-03-18,30.182,30.55,30.104,30.259,4796288,0
2010-03-19,30.298,30.589,30.152,30.492,4780874,0
2010-03-22,30.152,31.065,29.755,31.006,3959390,0
2010-03-23,30.88,32.753,30.88,32.598,12936165,0
2010-03-24,32.394,32.491,31.734,31.822,5257474,0
2010-03-25,32.181,32.462,31.851,31.851,5112555,0
2010-03-26,31.958,32.287,31.851,32.113,3900346,0
2010-03-29,32.307,32.307,31.501,31.938,2953945,0
2010-03-30,31.928,32.433,31.705,31.715,3150656,0
2010-03-31,31.53,31.715,31.133,31.22,3542111,0
2010-04-01,31.395,32.084,31.317,31.958,3919265,0
2010-04-05,32.035,32.753,31.967,32.676,4699128,0
2010-04-06,32.501,32.705,32.326,32.433,4079731,0
2010-04-07,32.297,32.414,31.657,31.822,5954942,0
2010-04-08,30.609,31.045,30.017,30.065,12567502,0
2010-04-09,31.22,31.22,30.395,30.589,12747118,0
2010-04-12,30.686,30.686,29.978,30.046,5767430,0
2010-04-13,30.046,30.182,29.696,29.987,5911110,0
2010-04-14,30.279,30.628,30.046,30.473,6935857,0
2010-04-15,30.376,30.958,30.25,30.521,6224289,0
2010-04-16,30.337,30.725,30.036,30.172,7710542,0
2010-04-19,30.114,30.531,29.531,30.531,5492321,0
2010-04-20,30.579,30.793,29.279,29.58,11678016,0
2010-04-21,29.725,29.793,28.901,29.687,7764838,0
2010-04-22,29.522,30.968,29.289,30.715,6559697,0
2010-04-23,30.492,31.136,30.112,31.058,4675162,0
2010-04-26,31.239,31.657,31.104,31.404,0,0
2010-04-27,31.259,31.268,30.104,30.25,5564318,0
2010-04-28,30.395,30.492,29.133,29.755,6583345,0
2010-04-29,30.104,30.502,29.58,30.191,6340126,0
2010-04-30,30.25,30.279,28.144,28.308,9708650,0
2010-05-03,28.522,29.26,28.338,29.201,6343655,0
2010-05-04,28.774,28.784,27.629,27.862,7466730,0
2010-05-05,27.435,28.406,26.882,27.814,7085673,0
2010-05-06,27.503,28.473,25.97,27.27,10468226,0
2010-05-07,27.319,28.095,26.115,26.795,8301228,0
2010-05-10,28.357,28.92,27.775,28.745,6585589,0
2010-05-11,27.59,28.755,27.59,28.212,7113219,0
2010-05-12,28.493,28.891,28.076,28.755,3847114,0
2010-05-13,28.687,28.784,27.27,27.338,7673151,0
2010-05-14,27.163,27.212,26.3,26.727,8044975,0
2010-05-17,27.163,27.474,25.882,26.804,7655280,0
2010-05-18,27.115,27.27,25.737,25.863,7011906,0
2010-05-19,25.455,26.183,25.271,25.727,7963446,0
2010-05-20,25.213,26.144,24.941,25.232,9511917,0
2010-05-21,24.805,26.62,24.805,26.523,11103497,0
2010-05-24,26.426,26.785,26.115,26.203,5249765,0
2010-05-25,25.32,26.338,25.203,26.338,4294212,0
2010-05-26,26.678,26.746,25.543,25.649,6113057,0
2010-05-27,26.222,26.989,25.96,26.96,5006271,0
2010-05-28,26.804,27.28,26.513,26.678,4129316,0
2010-06-01,26.319,26.669,25.727,25.785,5470626,0
2010-06-02,25.999,26.358,25.601,26.338,4773633,0
2010-06-03,26.484,27.154,26.115,26.271,4468814,0
2010-06-04,25.747,25.747,24.359,24.728,7426085,0
2010-06-07,24.698,25.009,23.971,24.029,4025868,0
2010-06-08,24.126,24.475,23.777,24.417,4435231,0
2010-06-09,24.572,25.106,24.446,24.592,4777928,0
2010-06-10,25.135,25.543,24.96,25.494,3709207,0
2010-06-11,25.154,25.649,24.902,25.222,3218261,0
2010-06-14,25.446,26.727,25.426,26.338,6241566,0
2010-06-15,26.523,26.998,26.28,26.765,5656834,0
2010-06-16,26.542,26.736,25.814,26.406,9935736,0
2010-06-17,26.387,26.504,25.533,25.785,7296560,0
2010-06-18,25.873,25.97,25.232,25.387,5472151,0
2010-06-21,25.785,25.921,24.601,24.621,6765664,0
2010-06-22,24.65,25.135,23.835,23.932,7978582,0
2010-06-23,23.961,24.136,23.301,23.932,7461176,0
2010-06-24,23.757,23.757,22.369,22.554,11906958,0
2010-06-25,22.612,22.767,22.204,22.525,6400371,0
2010-06-28,22.534,22.66,22.078,22.331,4848484,0
2010-06-29,22.03,22.088,20.943,21.108,8895394,0
2010-06-30,21.317,21.416,20.778,20.846,6598570,0
2010-07-01,20.884,21.02,20.312,20.846,13458257,0
2010-07-02,20.991,21.137,20.254,20.535,6009787,0
2010-07-06,20.952,21.069,19.72,20.215,12149538,0
2010-07-07,20.118,21.137,20.04,21.137,10494174,0
2010-07-08,23.146,23.592,22.262,22.554,17114629,0
2010-07-09,22.495,22.767,22.068,22.67,7213561,0
2010-07-12,22.437,22.573,21.69,21.894,5874526,0
2010-07-13,22.214,22.612,22.107,22.505,4843092,0
2010-07-14,22.321,22.35,21.971,22.311,4747005,0
2010-07-15,22.262,22.476,21.845,22.078,4239015,0
2010-07-16,21.933,22.059,21.088,21.088,5517051,0
2010-07-19,21.127,21.37,20.797,21.302,3216185,0
2010-07-20,21.011,23.252,20.865,23.252,14092454,0
2010-07-21,23.204,23.893,22.816,22.932,10231787,0
2010-07-22,23.262,24.262,23.262,23.932,6864424,0
2010-07-23,23.777,24.417,23.514,24.32,4815149,0
2010-07-26,24.262,24.99,23.99,24.97,4116950,0
2010-07-27,25.077,25.135,24.592,24.66,4979703,0
2010-07-28,24.543,24.912,24.106,24.184,4520228,0
2010-07-29,24.339,24.718,23.534,23.922,4629290,0
2010-07-30,23.563,23.98,23.194,23.903,4042006,0
2010-08-02,24.33,24.941,23.815,24.728,6664615,0
2010-08-03,24.417,24.543,22.583,22.69,13457259,0
2010-08-04,22.767,23.417,22.719,23.252,6604159,0
2010-08-05,22.068,22.35,21.35,21.467,12412241,0
2010-08-06,21.147,21.214,20.632,21.166,10624443,0
2010-08-09,21.253,21.457,20.603,20.894,9854656,0
2010-08-10,20.39,20.836,20.244,20.399,10970806,0
2010-08-11,20.089,20.399,20.001,20.215,6331009,0
2010-08-12,19.681,20.273,19.603,20.186,8308356,0
2010-08-13,20.477,20.574,19.206,19.235,11838101,0
2010-08-16,19.167,19.312,18.866,18.982,6455680,0
2010-08-17,19.128,19.633,18.885,19.545,8646133,0
2010-08-18,19.555,20.157,19.37,20.05,7791554,0
2010-08-19,19.943,20.38,19.817,19.992,10039845,0
2010-08-20,19.875,20.632,19.836,20.555,7219213,0
2010-08-23,20.719,20.768,20.312,20.36,5945529,0
2010-08-24,19.982,20.147,19.594,19.963,8656179,0
2010-08-25,19.846,20.593,19.739,20.487,10157807,0
2010-08-26,20.564,20.584,19.71,19.72,4713618,0
2010-08-27,19.943,19.953,19.312,19.594,7365082,0
2010-08-30,19.584,19.584,18.924,18.924,5537436,0
2010-08-31,18.842,19.671,18.842,19.388,6577136,0
2010-09-01,19.71,20.147,19.603,20.137,5239972,0
2010-09-02,20.584,20.914,20.419,20.778,5623167,0
2010-09-03,20.836,21.312,20.836,20.952,5720974,0
2010-09-07,20.807,20.846,20.137,20.147,4369273,0
2010-09-08,20.195,20.584,20.195,20.351,3068072,0
2010-09-09,20.642,20.671,19.982,20.118,3232829,0
2010-09-10,20.176,20.603,20.001,20.525,4069343,0
2010-09-13,20.836,21.777,20.642,21.67,11970110,0
2010-09-14,22.379,23.524,22.301,23.281,17086680,0
2010-09-15,23.223,23.718,22.874,23.679,7801636,0
2010-09-16,23.495,23.728,23.107,23.689,7251584,0
2010-09-17,23.767,23.777,23.281,23.679,9543409,0
2010-09-20,23.912,24.203,23.544,24.116,9501452,0
2010-09-21,24,24.223,23.485,24.116,8772501,0
2010-09-22,23.98,23.98,23.437,23.864,8557624,0
2010-09-23,23.456,24.184,23.194,23.873,6679728,0
2010-09-24,24.165,24.902,24.136,24.795,5009849,0
2010-09-27,24.592,25.077,24.369,24.922,8313942,0
2010-09-28,25.048,25.378,24.572,25.339,7034753,0
2010-09-29,25.232,26.232,25.203,26.203,11172004,0
2010-09-30,26.394,26.492,25.77,26.374,12220195,0
2010-10-01,26.504,26.804,26.387,26.63,10344920,0
2010-10-04,26.212,26.814,25.999,26.756,16237712,0
2010-10-05,26.989,28.289,26.989,28.163,22692258,0
2010-10-06,27.6,28.367,27.581,28.144,14249722,0
2010-10-07,27.27,30.832,26.688,30.706,31665119,0
2010-10-08,31.288,32.88,31.191,31.53,41034468,0
2010-10-11,31.88,32.627,31.598,32.142,14779260,0
2010-10-12,31.996,32.947,31.792,32.812,7779396,0
2010-10-13,32.685,33.481,31.841,32.472,13288595,0
2010-10-14,32.511,32.88,31.938,32.122,5774831,0
2010-10-15,32.016,32.918,31.627,32.87,7268661,0
2010-10-18,32.481,32.608,31.511,32.317,8438170,0
2010-10-19,31.88,32.617,31.278,31.763,8439654,0
2010-10-20,31.831,32.249,31.763,31.987,3302662,0
2010-10-21,32.171,32.501,31.201,31.462,5080078,0
2010-10-22,31.647,31.928,31.443,31.589,3975376,0
2010-10-25,31.802,32.452,31.637,31.734,4902459,0
2010-10-26,31.453,32.026,31.123,31.802,4065853,0
2010-10-27,31.55,31.598,30.541,31.307,6671174,0
2010-10-28,31.414,31.598,30.473,30.754,5993175,0
2010-10-29,30.585,30.852,30.249,30.259,5809125,0
2010-11-01,30.851,31.026,29.89,30.211,4665937,0
2010-11-02,30.434,30.87,29.619,30.521,3930862,0
2010-11-03,30.609,30.638,29.774,30.317,3849574,0
2010-11-04,30.677,31.686,30.483,31.366,5043907,0
2010-11-05,31.695,31.86,31.443,31.627,3745922,0
2010-11-08,31.579,32.297,31.54,32.152,3914806,0
2010-11-09,32.326,32.326,31.084,31.239,4381818,0
2010-11-10,31.142,31.725,30.909,31.705,3204346,0
2010-11-11,31.201,32.016,30.589,31.268,4701537,0
2010-11-12,30.725,32.142,30.133,30.211,7832421,0
2010-11-15,30.609,30.919,30.211,30.269,3297724,0
2010-11-16,30.046,30.24,29.366,29.89,5463110,0
2010-11-17,29.968,30.841,29.881,30.677,3686551,0
2010-11-18,31.055,31.501,30.123,30.211,5074828,0
2010-11-19,30.201,31.249,30.084,31.181,4220193,0
2010-11-22,31.026,31.657,30.706,31.104,3113628,0
2010-11-23,30.851,31.86,30.667,31.424,4180033,0
2010-11-24,31.763,31.977,31.482,31.851,2490027,0
2010-11-26,31.686,31.899,31.375,31.589,1708650,0
2010-11-29,31.346,31.89,30.958,31.802,3161304,0
2010-11-30,31.439,32.571,31.185,32.288,4880003,0
2010-12-01,32.86,33.258,32.481,32.705,3954036,0
2010-12-02,33.481,33.966,32.889,33.452,6468334,0
2010-12-03,33.345,33.569,32.481,32.782,5144566,0
2010-12-06,32.85,33.617,32.627,33.404,3439960,0
2010-12-07,33.782,34.083,32.86,32.918,3593606,0
2010-12-08,32.909,33.122,32.54,33.015,2117894,0
2010-12-09,33.093,33.238,32.773,33.142,1781941,0
2010-12-10,33.19,33.268,32.763,32.957,1830876,0
2010-12-13,33.2,33.2,31.725,31.86,4047166,0
2010-12-14,32.016,32.084,31.424,31.511,3627034,0
2010-12-15,31.462,31.792,31.307,31.404,2942339,0
2010-12-16,31.462,31.967,31.026,31.88,3237895,0
2010-12-17,31.598,32.724,31.55,32.705,5067409,0
2010-12-20,32.734,32.967,32.462,32.637,3389302,0
2010-12-21,32.841,32.918,32.598,32.724,2603879,0
2010-12-22,32.724,32.763,31.763,31.773,3618379,0
2010-12-23,31.802,31.987,31.414,31.54,1882802,0
2010-12-27,31.462,31.608,31.055,31.492,1430326,0
2010-12-28,31.501,31.637,31.181,31.589,1638917,0
2010-12-29,31.663,31.926,31.429,31.692,1510750,0
2010-12-30,31.536,31.634,31.39,31.439,1409860,0
2010-12-31,31.386,31.485,31.159,31.356,1336532,0
2011-01-03,31.618,32.511,31.472,32.122,4083113,0
2011-01-04,32.229,32.404,31.026,31.366,3499244,0
2011-01-05,31.278,32.055,31.249,31.705,3761110,0
2011-01-06,31.045,31.472,30.502,31.113,4415457,0
2011-01-07,30.706,30.812,29.473,29.813,5810767,0
2011-01-10,29.658,30.036,29.425,29.978,2348562,0
2011-01-11,30.162,30.279,29.454,29.59,2983374,0
2011-01-12,29.881,30.007,29.58,29.755,2001879,0
2011-01-13,29.755,29.919,29.512,29.764,2410122,0
2011-01-14,29.696,29.91,29.289,29.502,3050280,0
2011-01-18,29.425,29.454,28.706,28.716,4347167,0
2011-01-19,28.736,28.93,27.862,28.221,5789371,0
2011-01-20,28.852,30.589,28.852,29.211,10409642,0
2011-01-21,29.493,29.91,28.959,29.444,5805082,0
2011-01-24,30.541,31.734,30.473,31.56,10750729,0
2011-01-25,31.366,31.618,30.919,31.181,4540350,0
2011-01-26,31.337,31.492,30.851,31.375,3528837,0
2011-01-27,31.288,32.016,31.152,31.928,3764562,0
2011-01-28,31.919,32.045,31.171,31.337,5199909,0
2011-01-31,31.396,31.594,30.971,31.119,3875250,0
2011-02-01,31.21,31.288,30.415,30.87,4558695,0
2011-02-02,30.706,30.841,29.89,30.046,5989210,0
2011-02-03,31.074,31.375,29.803,29.968,9222468,0
2011-02-04,30.143,30.812,29.987,30.657,4152837,0
2011-02-07,30.696,32.569,30.56,32.404,5989983,0
2011-02-08,32.511,33.996,32.326,33.996,7176330,0
2011-02-09,33.918,35.014,33.617,34.733,6873327,0
2011-02-10,34.423,35.092,34.257,34.937,4793239,0
2011-02-11,34.743,35.257,34.675,35.228,4275659,0
2011-02-14,34.985,35.315,34.617,34.956,4010767,0
2011-02-15,34.84,35.179,34.646,34.898,3337987,0
2011-02-16,35.209,36.373,35.16,35.665,4178776,0
2011-02-17,35.48,36.266,35.48,35.849,2387717,0
2011-02-18,35.791,36.169,35.694,35.927,3363707,0
2011-02-22,35.509,36.111,34.82,35.082,3988483,0
2011-02-23,34.937,35.587,33.937,34.684,3689531,0
2011-02-24,34.607,35.529,34.316,35.471,4944322,0
2011-02-25,35.568,35.568,33.112,33.151,10084746,0
2011-02-28,33.321,34.194,33.134,33.929,5879894,0
2011-03-01,33.829,33.858,32.873,33.185,4237225,0
2011-03-02,33.136,33.283,32.668,33.215,3522569,0
2011-03-03,33.634,33.81,32.736,32.941,3512051,0
2011-03-04,33.006,33.646,32.598,33.103,4955750,0
2011-03-07,33.18,34.073,33.161,33.394,3965395,0
2011-03-08,33.374,34.403,32.384,34.219,4526505,0
2011-03-09,34.054,36.131,33.986,35.849,6753329,0
2011-03-10,35.283,36.503,35.176,35.722,5293324,0
2011-03-11,36.315,37.47,35.83,36.558,7276893,0
2011-03-14,36.296,36.713,35.461,35.762,3721171,0
2011-03-15,34.471,35.82,34.423,35.5,4562269,0
2011-03-16,35.422,35.868,34.869,35.082,5738315,0
2011-03-17,35.537,35.566,34.688,34.883,3495288,0
2011-03-18,35.39,35.615,34.756,35.147,5467098,0
2011-03-21,35.703,35.732,34.883,35.029,1852930,0
2011-03-22,35.176,35.576,34.698,34.805,2071277,0
2011-03-23,34.743,35.102,34.18,34.985,2666985,0
2011-03-24,35.092,35.568,34.956,35.548,2390652,0
2011-03-25,35.517,36.483,35.264,35.937,3077062,0
2011-03-28,35.946,36.169,34.879,34.908,2287126,0
2011-03-29,34.917,35.131,34.481,35.112,1867417,0
2011-03-30,35.273,35.752,35.039,35.556,2002201,0
2011-03-31,35.301,35.301,34.401,34.846,2362362,0
2011-04-01,35.059,35.312,34.581,34.942,2411754,0
2011-04-04,34.971,35.127,34.649,34.825,1244351,0
2011-04-05,34.678,36.386,34.581,35.859,3896293,0
2011-04-06,35.976,36.62,35.303,36.044,3521441,0
2011-04-07,36.064,37.254,35.83,36.63,3557541,0
2011-04-08,36.678,37.049,36.044,36.298,3586128,0
2011-04-11,36.288,37.81,36.161,37.098,3954922,0
2011-04-12,36.766,37.674,36.522,36.854,3616769,0
2011-04-13,37.127,37.127,36.259,36.444,3641225,0
2011-04-14,36.464,36.464,35.898,36.249,2997209,0
2011-04-15,36.337,36.698,36.083,36.356,3125724,0
2011-04-18,35.937,36.2,35.41,35.927,2208385,0
2011-04-19,35.917,36.278,35.742,36.142,2954613,0
2011-04-20,36.591,37.127,36.327,36.669,2423832,0
2011-04-21,36.844,36.961,36.366,36.483,1696633,0
2011-04-25,36.6,37.088,36.317,36.961,1936704,0
2011-04-26,37.02,38.074,37.01,37.908,2779631,0
2011-04-27,37.947,38.064,37.664,37.801,2275347,0
2011-04-28,37.703,38.171,37.635,37.976,2161392,0
2011-04-29,38.036,38.284,37.449,37.518,2657920,0
2011-05-02,37.732,38.132,37.196,37.508,3154801,0
2011-05-03,37.469,37.957,37.186,37.693,3439328,0
2011-05-04,37.722,38.767,37.547,38.464,4484374,0
2011-05-05,36.474,37.664,35.908,36.552,8309207,0
2011-05-06,36.913,37.332,36.005,36.376,3988519,0
2011-05-09,36.317,36.405,35.693,35.995,2687044,0
2011-05-10,35.986,36.62,35.8,36.483,3668074,0
2011-05-11,36.688,37.244,36.259,36.727,4556046,0
2011-05-12,36.727,37.791,36.366,37.586,3127933,0
2011-05-13,37.654,37.84,36.942,37.508,5369923,0
2011-05-16,39.869,40.006,35.956,36.308,16327112,0
2011-05-17,36.278,36.874,35.566,35.82,5562985,0
2011-05-18,35.869,36.835,35.693,36.776,3364232,0
2011-05-19,36.893,37.274,36.191,37.039,2583537,0
2011-05-20,36.542,36.639,34.99,35.225,7411640,0
2011-05-23,34.785,35.459,34.659,35.147,3382497,0
2011-05-24,35.166,35.644,35.107,35.234,3613356,0
2011-05-25,34.922,35.049,34.317,34.99,4743855,0
2011-05-26,34.854,35.303,34.668,35.107,4498700,0
2011-05-27,35.098,35.39,34.854,35.127,2280981,0
2011-05-31,35.508,35.508,34.49,34.569,5530658,0
2011-06-01,34.532,34.815,32.717,33.166,8261204,0
2011-06-02,31.878,32.912,31.722,32.268,7529637,0
2011-06-03,31.809,32.21,31.351,31.478,4524619,0
2011-06-06,31.322,31.673,30.687,30.726,3867587,0
2011-06-07,31.024,31.211,30.779,30.877,4100854,0
2011-06-08,30.69,30.906,29.915,29.964,8600827,0
2011-06-09,30.16,30.376,29.846,29.974,5766109,0
2011-06-10,29.878,30.004,29.097,29.194,4091223,0
2011-06-13,29.321,29.799,29.292,29.38,5075898,0
2011-06-14,29.702,35.244,29.604,34.512,48770404,0
2011-06-15,33.741,34.288,33.01,33.293,18469905,0
2011-06-16,33.301,33.723,32.83,33.438,7052764,0
2011-06-17,33.723,33.998,33.232,33.458,6778532,0
2011-06-20,33.527,34.756,33.429,34.337,6846894,0
2011-06-21,34.629,35.312,34.151,34.99,5990433,0
2011-06-22,34.891,35.274,34.037,34.037,3992955,0
2011-06-23,33.733,34.498,33.625,34.165,7062511,0
2011-06-24,34.224,34.371,33.301,33.409,6767415,0
2011-06-27,33.546,33.772,33.232,33.478,3293961,0
2011-06-28,33.713,34.361,33.488,34.351,4052651,0
2011-06-29,34.498,34.646,33.9,34.086,4085525,0
2011-06-30,33.998,34.088,33.521,33.7,4236467,0
2011-07-01,33.713,34.312,33.399,34.184,3278797,0
2011-07-05,34.233,34.341,33.222,33.527,4823895,0
2011-07-06,33.566,33.792,33.33,33.556,4390761,0
2011-07-07,32.908,33.35,32.192,33.105,12389739,0
2011-07-08,32.428,32.722,32.192,32.349,5885762,0
2011-07-11,31.868,32.015,31.132,31.22,5594011,0
2011-07-12,31.054,32.084,30.661,31.495,6472699,0
2011-07-13,31.741,32.055,31.426,31.505,4742714,0
2011-07-14,31.495,31.692,30.995,31.26,5779433,0
2011-07-15,31.358,31.495,30.847,30.985,4125503,0
2011-07-18,30.896,31.24,30.504,30.779,4002993,0
2011-07-19,30.798,31.22,30.622,31.142,3460706,0
2011-07-20,31.289,31.358,30.602,30.73,3129038,0
2011-07-21,30.965,31.505,30.955,31.112,4038508,0
2011-07-22,31.073,31.161,30.592,30.838,2875935,0
2011-07-25,30.523,31.073,30.357,30.641,3471087,0
2011-07-26,30.622,30.955,30.249,30.896,4895312,0
2011-07-27,30.661,31.289,30.288,30.357,5914548,0
2011-07-28,30.867,31.358,30.327,30.406,4583685,0
2011-07-29,30.022,30.516,29.844,30.19,5361528,0
2011-08-01,30.514,30.543,29.542,29.885,6364133,0
2011-08-02,29.557,31.218,29.37,29.715,9179485,0
2011-08-03,29.66,30.474,29.375,29.866,7012835,0
2011-08-04,29.542,29.601,28.001,28.139,7912168,0
2011-08-05,28.59,28.59,26.745,27.825,7373147,0
2011-08-08,26.912,27.01,24.605,25.126,6793127,0
2011-08-09,25.773,26.382,24.34,26.156,7371338,0
2011-08-10,25.43,26.077,24.772,24.821,8130832,0
2011-08-11,25.253,27.206,25.253,26.333,6900741,0
2011-08-12,26.019,26.99,25.282,26.058,9092833,0
2011-08-15,26.244,26.823,26.136,26.558,4170530,0
2011-08-16,26.176,26.607,25.646,25.979,5274650,0
2011-08-17,26.087,26.401,24.821,25.341,5109602,0
2011-08-18,24.252,24.252,23.064,23.369,7023177,0
2011-08-19,23.005,24.988,23.005,23.928,11092440,0
2011-08-22,24.497,25.047,23.997,24.566,6777606,0
2011-08-23,24.654,25.577,24.507,25.528,4768722,0
2011-08-24,25.44,26.411,25.184,26.205,4776145,0
2011-08-25,26.401,26.627,25.498,25.695,4837691,0
2011-08-26,25.508,26.725,25.331,26.195,5663653,0
2011-08-29,26.647,27.059,26.431,26.941,4996468,0
2011-08-30,26.657,26.902,26.225,26.47,5928600,0
2011-08-31,26.799,26.928,25.884,26.133,6805798,0
2011-09-01,25.979,26.529,25.518,25.773,7463854,0
2011-09-02,25.069,25.377,24.532,24.681,6528512,0
2011-09-06,23.804,25.465,23.656,25.405,8517916,0
2011-09-07,25.682,26.256,25.475,26.196,6203349,0
2011-09-08,25.959,26.364,25.346,25.583,4658985,0
2011-09-09,25.273,25.94,24.635,24.87,7554497,0
2011-09-12,24.468,25.4,24.33,25.341,5811026,0
2011-09-13,25.351,25.979,24.88,25.744,8402067,0
2011-09-14,25.93,27.128,25.783,26.499,7580964,0
2011-09-15,26.686,26.804,25.881,26.715,8363321,0
2011-09-16,26.859,27.798,26.859,27.481,18755059,0
2011-09-19,27.039,27.393,26.372,26.931,5069018,0
2011-09-20,27.069,27.363,26.499,26.539,4457114,0
2011-09-21,26.499,26.617,25.744,25.803,7462487,0
2011-09-22,24.919,25.93,24.517,24.909,8631680,0
2011-09-23,24.575,25.91,24.259,25.06,7075424,0
2011-09-26,25.44,26.745,25.42,26.666,5577514,0
2011-09-27,27.165,27.669,26.71,26.967,5480841,0
2011-09-28,27.205,28.065,26.977,27.037,6274714,0
2011-09-29,27.59,27.62,26.246,27.066,4919895,0
2011-09-30,26.69,27.44,26.24,26.28,4865032,0
2011-10-03,26.028,26.819,25.574,25.633,6687147,0
2011-10-04,25.287,27.472,24.971,27.422,8832043,0
2011-10-05,27.442,27.778,26.73,27.323,6124519,0
2011-10-06,26.75,28.519,26.671,28.094,11583842,0
2011-10-07,28.134,28.925,27.936,28.598,8003439,0
2011-10-10,29.063,30.615,28.984,29.666,6560648,0
2011-10-11,29.547,29.745,29.063,29.627,5550602,0
2011-10-12,29.893,30.457,29.458,29.884,4725173,0
2011-10-13,29.795,30.042,29.083,29.33,2846836,0
2011-10-14,29.893,29.943,29.093,29.696,2938959,0
2011-10-17,29.567,30.417,29.478,29.646,3238839,0
2011-10-18,29.646,31.495,29.122,31.129,6073927,0
2011-10-19,31.04,31.475,30.744,31.099,4580097,0
2011-10-20,31.139,31.742,30.368,31.564,5088223,0
2011-10-21,32.068,33.086,31.88,32.513,5066046,0
2011-10-24,32.76,34.105,32.553,33.61,6654989,0
2011-10-25,33.264,33.304,32.553,32.642,3250925,0
2011-10-26,33.126,33.264,32.039,32.305,3635238,0
2011-10-27,33.413,33.571,32.651,33.007,4452674,0
2011-10-28,32.899,33.136,32.335,32.701,2441640,0
2011-10-31,32.79,32.79,31.71,31.71,3576834,0
2011-11-01,31.327,31.653,29.933,31.347,4002807,0
2011-11-02,31.88,32.454,31.663,32.207,3773122,0
2011-11-03,31.317,33.413,31.317,33.136,5094164,0
2011-11-04,32.815,33.501,32.586,33.302,2829615,0
2011-11-07,33.403,33.492,32.582,33.057,4395135,0
2011-11-08,33.245,33.531,32.493,33.383,3306445,0
2011-11-09,32.553,32.948,31.959,32.325,5148768,0
2011-11-10,32.671,33.106,32.256,32.523,3116101,0
2011-11-11,32.8,33.729,32.404,33.531,6007042,0
2011-11-14,32.77,34.075,32.483,32.602,6891669,0
2011-11-15,32.543,32.721,31.307,31.88,4978151,0
2011-11-16,31.702,32.533,31.436,31.762,3886868,0
2011-11-17,31.772,32.207,31.099,31.307,3496228,0
2011-11-18,31.455,31.455,30.783,31.208,3011486,0
2011-11-21,30.921,31.09,30.348,30.833,3342604,0
2011-11-22,30.793,30.912,30.002,30.269,3000694,0
2011-11-23,29.933,30.131,29.498,29.528,2750785,0
2011-11-25,29.488,29.706,29.211,29.271,949918,0
2011-11-28,30.407,30.516,29.577,29.745,3087114,0
2011-11-29,29.893,30.042,29.587,29.923,5392509,0
2011-11-30,30.94,31.73,30.58,31.67,6450748,0
2011-12-01,31.426,32.75,31.347,31.851,4417355,0
2011-12-02,32.167,32.819,32.068,32.602,4566653,0
2011-12-05,33.047,33.511,32.77,33.136,3289236,0
2011-12-06,33.153,33.302,32.636,32.914,2744530,0
2011-12-07,32.666,33.322,32.606,33.123,3897112,0
2011-12-08,33.034,33.282,32.745,32.815,2752159,0
2011-12-09,32.908,33.442,32.879,33.195,2467565,0
2011-12-12,32.74,32.859,32.197,32.8,2072538,0
2011-12-13,33.067,33.067,31.386,31.515,3523296,0
2011-12-14,31.327,32.503,31.327,31.999,3347024,0
2011-12-15,32.345,32.572,32.029,32.216,2534144,0
2011-12-16,32.606,32.706,32.099,32.268,2693880,0
2011-12-19,32.582,32.681,31.772,31.91,2526257,0
2011-12-20,32.305,33.136,32.286,33.057,2480160,0
2011-12-21,33.126,34.421,32.859,34.213,3817382,0
2011-12-22,34.217,34.943,34.167,34.784,3187137,0
2011-12-23,35.023,35.261,34.615,35.261,2251405,0
2011-12-27,34.953,35.062,34.585,34.883,1864132,0
2011-12-28,34.883,35.192,34.456,34.933,1929973,0
2011-12-29,35.112,35.47,34.993,35.102,1577835,0
2011-12-30,35.09,35.31,34.75,34.75,2525164,0
2012-01-03,35.182,35.54,34.476,34.615,5100198,0
2012-01-04,34.446,34.655,33.829,34.505,4779247,0
2012-01-05,32.258,33.829,32.089,33.581,13658770,0
2012-01-06,34.088,35.102,33.551,34.764,6787106,0
2012-01-09,35.032,35.092,34.157,34.376,3376352,0
2012-01-10,34.635,34.714,34.058,34.227,2618173,0
2012-01-11,34.167,34.446,34.098,34.366,3628459,0
2012-01-12,34.396,34.446,33.461,34.068,3645728,0
2012-01-13,33.809,34.237,33.531,33.551,2676476,0
2012-01-17,33.819,33.839,33.064,33.093,3635159,0
2012-01-18,33.163,33.839,33.083,33.73,4188117,0
2012-01-19,33.929,35.371,33.869,35.331,6017469,0
2012-01-20,35.182,35.45,34.794,34.893,3513364,0
2012-01-23,34.684,35.202,34.346,34.774,5670036,0
2012-01-24,34.416,34.645,34.118,34.406,4789105,0
2012-01-25,34.963,35.042,33.223,34.088,12347488,0
2012-01-26,34.128,41.009,34.128,40.492,47156538,0
2012-01-27,40.303,41.625,39.796,41.188,19449351,0
2012-01-30,40.83,42.053,40.551,41.576,10582807,0
2012-01-31,41.5,41.98,41.02,41.32,9380227,0
2012-02-01,41.118,41.874,40.73,41.088,9822972,0
2012-02-02,41.009,41.536,40.164,41.188,6941256,0
2012-02-03,41.019,41.874,40.81,40.83,7021399,0
2012-02-06,40.482,41.058,40.422,41.039,3772581,0
2012-02-07,40.889,42.311,40.631,41.904,7222889,0
2012-02-08,42.023,42.421,41.764,42.113,5064955,0
2012-02-09,42.152,42.938,42.043,42.888,5964188,0
2012-02-10,42.56,42.64,41.814,42.202,3316532,0
2012-02-13,42.431,42.431,41.665,41.764,3849453,0
2012-02-14,41.764,42.252,41.595,42.132,3740452,0
2012-02-15,42.252,42.5,41.595,42.013,3765239,0
2012-02-16,41.934,42.172,41.516,41.725,4527442,0
2012-02-17,42.013,42.6,41.526,42.441,3812454,0
2012-02-21,42.56,42.61,40.86,41.118,4520379,0
2012-02-22,40.989,41.814,40.979,41.367,3376286,0
2012-02-23,41.108,41.794,40.71,41.695,4694745,0
2012-02-24,40.84,41.814,40.7,41.486,6256153,0
2012-02-27,41.058,41.496,39.965,40.989,7277771,0
2012-02-28,40.87,41.416,40.561,41.108,3371676,0
2012-02-29,40.31,40.54,39.2,39.38,8705754,0
2012-03-01,39.497,39.557,38.304,38.771,8605381,0
2012-03-02,38.85,39.03,38.33,38.72,3041063,0
2012-03-05,38.682,38.801,38.224,38.463,3710902,0
2012-03-06,38.13,39.26,37.97,38.25,6618422,0
2012-03-07,38.32,38.87,38.18,38.57,2512167,0
2012-03-08,38.79,39.51,38.22,38.4,4210236,0
2012-03-09,38.582,38.652,37.339,37.449,6939999,0
2012-03-12,37.389,37.658,37.111,37.3,3095320,0
2012-03-13,37.439,37.697,37.021,37.419,4168617,0
2012-03-14,37.25,37.31,36.275,36.435,5506069,0
2012-03-15,36.484,36.802,35.709,36.783,4903853,0
2012-03-16,36.604,36.773,35.818,36.037,5242281,0
2012-03-19,35.937,36.415,35.46,36.017,4175179,0
2012-03-20,35.977,36.981,35.778,36.773,4835370,0
2012-03-21,36.842,37.061,36.633,36.653,4276145,0
2012-03-22,36.484,36.683,35.888,36.425,4443199,0
2012-03-23,36.43,36.43,35.66,35.85,3564098,0
2012-03-26,36.106,36.236,35.559,35.788,4957409,0
2012-03-27,35.788,37.25,35.758,36.474,5173119,0
2012-03-28,36.395,36.604,35.639,35.967,2900581,0
2012-03-29,35.78,35.86,35.2,35.48,4231298,0
2012-03-30,35.71,35.84,35.07,35.23,4892994,0
2012-04-02,35.08,35.79,34.78,35.55,4879383,0
2012-04-03,35.52,36.23,34.92,35.06,6073805,0
2012-04-04,34.59,35.48,34.53,35.46,7366291,0
2012-04-05,35.31,35.75,34.78,34.88,3645852,0
2012-04-09,34.62,34.72,33.66,33.88,9410466,0
2012-04-10,33.8,34.3,33.02,33.21,5336560,0
2012-04-11,33.41,35.17,33.3,34.43,6935602,0
2012-04-12,34.27,34.5,33.75,34.46,3387864,0
2012-04-13,34.44,34.65,33.73,34.06,3439276,0
2012-04-16,34.25,34.3,33.51,33.88,2507211,0
2012-04-17,34.02,34.77,33.97,34.53,2862590,0
2012-04-18,34.44,34.44,33.55,33.87,3899708,0
2012-04-19,33.89,34.62,33.89,34.24,3551865,0
2012-04-20,34.33,34.47,33.43,33.48,3823759,0
2012-04-23,33.3,33.31,32.51,32.76,4906951,0
2012-04-24,32.91,33.88,32.65,33.81,5731666,0
2012-04-25,34.65,35.72,34.5,35.66,6822637,0
2012-04-26,35.56,36.5,34.97,36.32,5929260,0
2012-04-27,36.4,36.89,35.9,36.72,3701097,0
2012-04-30,36.68,36.75,35.94,36.06,3993395,0
2012-05-01,35.82,36.27,35.07,35.67,3926670,0
2012-05-02,35.55,35.74,34.98,35.27,3837908,0
2012-05-03,35.18,35.23,34.01,35.07,6018957,0
2012-05-04,34.63,34.82,33.5,33.66,5024487,0
2012-05-07,33.51,33.96,33.3,33.58,5524621,0
2012-05-08,33.48,33.58,32.45,33.22,5738986,0
2012-05-09,32.72,34.14,32.45,33.71,5029946,0
2012-05-10,33.91,34.32,33.2,33.81,5375902,0
2012-05-11,33.48,34.51,33.18,34.33,4848266,0
2012-05-14,33.88,34.99,33.42,33.54,9393179,0
2012-05-15,32.98,33.69,32.57,33.32,13313152,0
2012-05-16,28.25,30.02,26.74,26.75,43013041,0
2012-05-17,27.07,28.28,25.61,25.94,20168733,0
2012-05-18,25.85,26.66,25.34,26.29,11489134,0
2012-05-21,26.29,26.75,25.84,26.66,7568454,0
2012-05-22,26.63,26.8,25.98,26.46,8576272,0
2012-05-23,26.24,27.44,26.2,27.26,8309723,0
2012-05-24,27,27.58,26.78,27.31,5395658,0
2012-05-25,27.26,28.22,27.04,28.08,8575300,0
2012-05-29,28.32,28.35,27.38,28.01,6878369,0
2012-05-30,27.67,27.72,26.85,27.02,6796921,0
2012-05-31,26.86,26.93,25.94,26.23,6193803,0
2012-06-01,25.76,26.09,25.53,25.83,5672836,0
2012-06-04,26.03,26.16,25.06,25.27,6942745,0
2012-06-05,25.2,25.3,23.85,24.27,16643347,0
2012-06-06,24.63,25.17,24.51,24.88,8084423,0
2012-06-07,25.18,25.34,24.45,24.65,7096091,0
2012-06-08,24.47,25.23,24.38,25.18,3524457,0
2012-06-11,25.41,25.42,23.89,24,7973658,0
2012-06-12,23.86,24.31,23.14,24.17,10003912,0
2012-06-13,24.2,24.89,23.55,23.71,7412577,0
2012-06-14,23.76,24.49,23.66,24.29,6105457,0
2012-06-15,24.5,24.92,24.28,24.89,5323101,0
2012-06-18,24.92,25.04,24.16,24.33,7554148,0
2012-06-19,22.73,22.81,21.57,22.25,34358937,0
2012-06-20,22.23,23.55,22.15,23.49,13320945,0
2012-06-21,23.48,23.68,22.63,22.72,9513769,0
2012-06-22,22.99,22.99,22.09,22.56,7421572,0
2012-06-25,22.16,22.25,21.34,21.71,8086798,0
2012-06-26,21.92,22.12,21.45,21.95,6652696,0
2012-06-27,21.98,21.98,21.52,21.88,5911736,0
2012-06-28,21.6,22.6,21.4,22.46,7443430,0
2012-06-29,22.97,23.38,22.74,23.31,6740873,0
2012-07-02,23.18,23.25,22.48,22.72,6687717,0
2012-07-03,22.31,22.31,21.5,21.88,6916736,0
2012-07-05,21.88,22.75,21.65,22.5,8049323,0
2012-07-06,22.18,22.44,22.01,22.13,5145520,0
2012-07-09,22.16,22.25,21.83,22.03,4694644,0
2012-07-10,21.88,21.94,20.58,20.76,14215823,0
2012-07-11,20.73,20.74,20.06,20.3,9905805,0
2012-07-12,20.19,20.26,19.43,20.04,10143123,0
2012-07-13,20.13,20.35,19.88,20.02,6154904,0
2012-07-16,19.9,19.92,19.46,19.58,6219400,0
2012-07-17,19.62,19.68,19.09,19.25,9566575,0
2012-07-18,19.11,20.14,19.06,19.71,16265680,0
2012-07-19,20.14,21.44,19.95,20.66,14350775,0
2012-07-20,20.55,20.89,20.13,20.62,6244557,0
2012-07-23,20.18,21.1,19.95,20.84,8704017,0
2012-07-24,21.16,21.45,20.82,21.01,11638818,0
2012-07-25,21.09,23.1,20.9,22,19820967,0
2012-07-26,22.22,22.53,21.45,22.21,10809401,0
2012-07-27,22.3,23.16,22.23,23,8497304,0
2012-07-30,22.91,22.91,21.61,22.19,10657639,0
2012-07-31,22.2,23.05,21.8,22.51,8871990,0
2012-08-01,22.42,22.45,20.7,21.02,10906827,0
2012-08-02,20.79,21.38,20.42,20.46,7441850,0
2012-08-03,20.86,21.13,20.4,20.9,8236182,0
2012-08-06,20.99,21.99,20.9,21.21,7889121,0
2012-08-07,21.31,21.86,21.16,21.24,6161933,0
2012-08-08,21.18,21.4,20.85,21.4,10998958,0
2012-08-09,21.4,22.31,21.21,22.1,12919859,0
2012-08-10,24,24.57,22.35,23.4,48145034,0
2012-08-13,22.9,23.38,22.5,22.67,11413268,0
2012-08-14,22.83,23.56,22.73,22.98,8818147,0
2012-08-15,23.01,23.85,22.93,23.67,7420501,0
2012-08-16,23.8,24.42,23.48,24.31,8626708,0
2012-08-17,24.39,24.57,23.77,24.1,7262750,0
2012-08-20,24.28,24.71,23.85,24.66,7265431,0
2012-08-21,24.65,24.79,23.8,24.41,8675391,0
2012-08-22,24.35,24.78,24.1,24.4,4448370,0
2012-08-23,24.33,24.95,24.14,24.5,5371045,0
2012-08-24,24.13,24.83,24.13,24.75,4240394,0
2012-08-27,24.87,25.12,24.57,24.65,5902247,0
2012-08-28,24.56,25.36,24.52,25.3,6432907,0
2012-08-29,25.59,26.9,25.45,26.23,13945767,0
2012-08-30,26.02,26.49,25.8,25.99,6100988,0
2012-08-31,26.37,26.39,25.85,26.08,4039537,0
2012-09-04,26.06,26.43,25.68,25.96,5213075,0
2012-09-05,25.88,27.06,25.76,26.43,7871533,0
2012-09-06,26.54,28.07,26.46,27.97,9531205,0
2012-09-07,28.08,28.75,27.5,28.5,7321219,0
2012-09-10,28.51,28.85,28.16,28.7,6696620,0
2012-09-11,28.7,29.66,28.64,29.47,8567504,0
2012-09-12,29.55,29.87,28.95,29.05,4756589,0
2012-09-13,29.05,29.33,28.11,28.66,6364721,0
2012-09-14,28.53,29.43,28.32,28.82,8395459,0
2012-09-17,28.84,29.04,28.49,28.84,5312500,0
2012-09-18,28.76,29.2,28.45,29.06,5144919,0
2012-09-19,29.17,32.55,28.83,29.09,24529619,0
2012-09-20,27.15,27.78,25.82,25.83,24848161,0
2012-09-21,26.08,26.36,25.59,25.89,8753131,0
2012-09-24,25.68,25.89,24.5,24.65,9683022,0
2012-09-25,24.63,25.13,24.63,24.67,10029881,0
2012-09-26,24.62,25.06,23.58,24.55,9429674,0
2012-09-27,24.61,24.9,24.36,24.45,4468961,0
2012-09-28,24.39,24.6,24.17,24.29,4511384,0
2012-10-01,24.53,25.45,24.48,24.58,7600620,0
2012-10-02,24.63,24.63,23.2,23.56,14350811,0
2012-10-03,23.57,24.32,23.57,23.89,5184109,0
2012-10-04,24.09,24.15,23.5,23.77,4596971,0
2012-10-05,23.99,24.26,23.84,23.96,5245504,0
2012-10-08,23.81,24.04,23.68,23.93,3407542,0
2012-10-09,23.87,24.62,23.85,24.39,7784430,0
2012-10-10,24.34,24.48,24.13,24.15,2809626,0
2012-10-11,24.69,26.2,24.63,26.18,14784764,0
2012-10-12,26.18,26.58,25.64,26.03,7024270,0
2012-10-15,26.03,26.34,25.62,25.88,3694052,0
2012-10-16,26.03,26.32,25.94,26.12,3320717,0
2012-10-17,26.2,27,25.92,26.58,6944188,0
2012-10-18,26.5,26.97,26.4,26.82,4273947,0
2012-10-19,26.83,26.83,25.71,26.01,3965312,0
2012-10-22,25.93,26.58,25.9,26.25,2779923,0
2012-10-23,25.76,25.96,24.91,25.62,4225989,0
2012-10-24,25.78,25.78,24.71,24.71,4304551,0
2012-10-25,25.02,25.37,24.6,25.13,3030547,0
2012-10-26,25.04,25.59,24.75,25.46,4199837,0
2012-10-31,25.61,25.61,23.93,24.01,7354677,0
2012-11-01,24.3,24.72,24.01,24.26,5755542,0
2012-11-02,24.5,24.57,23.5,23.7,4972563,0
2012-11-05,23.54,23.92,23.27,23.35,6435172,0
2012-11-06,23.41,23.89,23.2,23.53,5892579,0
2012-11-07,23.3,23.32,22.65,22.8,8222841,0
2012-11-08,22.73,22.8,21.32,21.69,19415325,0
2012-11-09,19.54,21.48,19.52,20.64,41541062,0
2012-11-12,20.32,20.43,17.9,17.97,29596041,0
2012-11-13,18.03,18.2,17.27,17.4,17136283,0
2012-11-14,17.37,17.9,16.81,16.89,12857541,0
2012-11-15,16.84,16.96,16.31,16.5,13041497,0
2012-11-16,16.51,16.58,15.69,16.28,16053500,0
2012-11-19,16.77,17.01,16.61,16.75,8275623,0
2012-11-20,16.9,17.73,16.75,17.24,15228648,0
2012-11-21,17.23,17.48,16.92,17.25,8545522,0
2012-11-23,17.91,17.93,17.09,17.29,6177735,0
2012-11-26,17.37,17.48,16.94,17.23,8647124,0
2012-11-27,17.19,17.67,17.18,17.52,9984308,0
2012-11-28,17.48,18.75,17.41,18.32,16661111,0
2012-11-29,18.34,18.39,17.74,18.14,10544569,0
2012-11-30,18.09,18.11,17.66,17.94,7478763,0
2012-12-03,17.61,17.77,17.21,17.36,6809471,0
2012-12-04,17.27,17.93,17.12,17.78,8153056,0
2012-12-05,17.76,17.78,17.1,17.53,7912216,0
2012-12-06,17.56,19.14,17.53,18.14,13085548,0
2012-12-07,18.3,18.42,17.78,18.17,4089878,0
2012-12-10,18.17,18.9,18.04,18.47,11061175,0
2012-12-11,18.85,19.79,18.73,19.23,12505243,0
2012-12-12,19.41,19.57,18.68,19.45,12407182,0
2012-12-13,19.49,20.86,19.37,20.8,12218680,0
2012-12-14,20.68,21.5,20.62,20.98,10577813,0
2012-12-17,20.98,21.25,19.93,20.64,8995181,0
2012-12-18,20.45,20.98,20.14,20.17,9704064,0
2012-12-19,20.25,21.69,20.2,20.88,12274591,0
2012-12-20,20.66,20.7,19.77,20.09,9168227,0
2012-12-21,19.87,20,19.2,19.59,8688478,0
2012-12-24,19.92,20.45,19.78,19.87,3695680,0
2012-12-26,19.88,20.83,19.73,20.75,7218959,0
2012-12-27,20.65,20.69,19.12,19.52,9196029,0
2012-12-28,19.39,19.5,18.95,18.97,7614800,0
2012-12-31,18.93,19.86,18.75,19.71,6626111,0
2013-01-02,20.01,20.94,19.89,20.84,11264241,0
2013-01-03,20.44,20.66,19.8,20.11,8310075,0
2013-01-04,20.23,20.71,20.01,20.62,5253506,0
2013-01-07,20.5,20.61,19.86,19.96,7111050,0
2013-01-08,20,20.05,18.85,18.99,8898216,0
2013-01-09,18.74,18.92,18.28,18.8,8623788,0
2013-01-10,19,19.23,18.63,19.15,5903681,0
2013-01-11,17.58,18.78,17.58,18.26,14222879,0
2013-01-14,18.23,18.45,17.36,18.09,11700432,0
2013-01-15,18.03,18.89,17.93,18.71,6102361,0
2013-01-16,18.75,19.1,18.59,18.79,5416630,0
2013-01-17,18.8,19.1,18.02,18.14,7160311,0
2013-01-18,17.94,18.95,17.61,18.87,16275905,0
2013-01-22,18.98,19.07,18.37,18.73,4812360,0
2013-01-23,18.99,19.6,18.26,18.35,10673110,0
2013-01-24,18.37,19.29,18.22,19.12,12835962,0
2013-01-25,19.13,19.55,18.97,19.35,8029115,0
2013-01-28,19.32,19.36,18.87,19.22,3976484,0
2013-01-29,19.51,21.12,19.28,21.01,17566750,0
2013-01-30,20.8,21.1,20.3,20.63,10695454,0
2013-01-31,20.44,20.56,19.75,20.33,6324534,0
2013-02-01,20.52,20.66,19.72,19.88,6803129,0
2013-02-04,19.83,20.13,19.11,19.34,6589745,0
2013-02-05,18.76,20.6,18.67,19.81,12899658,0
2013-02-06,19.17,19.65,18.86,19.38,12439155,0
2013-02-07,19.4,19.57,18.93,19.5,5041182,0
2013-02-08,19.54,19.57,19.11,19.28,3624458,0
2013-02-11,19.3,19.8,19.11,19.53,7688156,0
2013-02-12,19.43,19.55,19.14,19.27,5339239,0
2013-02-13,19.53,20.51,19.46,19.61,9582909,0
2013-02-14,19.64,20.36,19.48,19.94,7547570,0
2013-02-15,19.33,20.42,19,19.8,12670743,0
2013-02-19,19.89,19.93,19.56,19.61,4865239,0
2013-02-20,19.71,20.91,19.67,20.19,14867848,0
2013-02-21,20.15,22.15,20.08,21.55,17859857,0
2013-02-22,21.65,23.1,21.41,22.47,15586858,0
2013-02-25,22.52,22.98,21.5,21.51,10262476,0
2013-02-26,21.48,21.76,20.62,21.02,10308135,0
2013-02-27,21.31,21.42,20.26,21.16,15820205,0
2013-02-28,17.9,18.34,16.57,17.57,48687125,0
2013-03-01,17.54,17.95,17.11,17.69,15151317,0
2013-03-04,17.86,17.94,16.53,16.74,14054459,0
2013-03-05,15.98,16.05,14.92,14.96,53286406,0
2013-03-06,14.86,14.92,14.2,14.43,31536178,0
2013-03-07,14.77,15.26,14.61,14.82,18611781,0
2013-03-08,15.01,15.25,14.7,15.11,17873986,0
2013-03-11,14.97,15.08,14.71,15.05,15825478,0
2013-03-12,15.05,15.95,14.84,15.65,35914712,0
2013-03-13,15.25,16.33,15.04,15.65,21219900,0
2013-03-14,16.15,16.21,15.21,15.39,18501839,0
2013-03-15,15.45,15.74,15.25,15.48,13525516,0
2013-03-18,15.74,17.17,15.71,16.44,29130794,0
2013-03-19,16.59,16.79,15.97,16.28,11846212,0
2013-03-20,16.36,16.55,16.02,16.17,11168234,0
2013-03-21,16.1,16.15,15.4,15.53,14202522,0
2013-03-22,15.62,15.73,15.33,15.43,5878604,0
2013-03-25,15.21,15.5,14.72,15.18,13416575,0
2013-03-26,15.13,15.27,14.8,15,8426598,0
2013-03-27,14.84,15.1,14.72,14.89,8275107,0
2013-03-28,14.9,15.15,14.73,15.11,8675060,0
2013-04-01,15.1,15.34,14.74,14.8,9083899,0
2013-04-02,14.86,14.88,14.49,14.55,8120726,0
2013-04-03,14.54,14.71,14.3,14.43,10597353,0
2013-04-04,14.42,15.28,14.1,15.08,18709975,0
2013-04-05,14.99,16.18,14.92,15.45,27429912,0
2013-04-08,15.4,16.26,15.37,15.87,25605469,0
2013-04-09,14.87,15.11,13.9,13.93,89655987,0
2013-04-10,14.03,14.36,13.55,14.09,34725306,0
2013-04-11,14.19,15.12,14.16,14.86,27492041,0
2013-04-12,15.01,15.03,14.24,14.62,36426519,0
2013-04-15,14.43,15.15,14.27,14.39,32596978,0
2013-04-16,14.58,15.42,14.45,15.19,28583041,0
2013-04-17,15.07,15.13,14.58,14.77,17433836,0
2013-04-18,14.97,15.29,14.83,15.16,29205244,0
2013-04-19,15.2,15.39,14.85,15.26,17096419,0
2013-04-22,15.36,15.8,15.31,15.54,13455420,0
2013-04-23,15.19,15.73,14.95,15.45,14555317,0
2013-04-24,15.48,15.6,15.15,15.19,7248243,0
2013-04-25,15.26,15.56,15.2,15.24,10868099,0
2013-04-26,16.15,17.58,15.86,17,56688606,0
2013-04-29,17.68,17.7,17,17.19,33368178,0
2013-04-30,17.15,17.43,16.36,16.42,16819480,0
2013-05-01,16.35,16.48,15.9,16.2,14539803,0
2013-05-02,16.35,16.84,16.35,16.8,13552249,0
2013-05-03,17.01,17.29,16.85,17.26,14298942,0
2013-05-06,17.37,17.39,16.88,16.92,11179873,0
2013-05-07,16.86,16.97,16.22,16.4,11302686,0
2013-05-08,16.94,17.88,16.9,17.61,28784100,0
2013-05-09,17.47,17.75,17.2,17.36,9065777,0
2013-05-10,17.21,17.76,17.17,17.72,8169520,0
2013-05-13,18.66,19.03,18.15,18.24,21053108,0
2013-05-14,18.43,18.98,18.11,18.62,14006561,0
2013-05-15,18.67,19.48,18.63,18.97,18105462,0
2013-05-16,19.11,19.27,18.41,18.79,17700867,0
2013-05-17,17.78,18.64,17.55,18.01,25276592,0
2013-05-20,18.12,19.01,18.08,18.81,15779716,0
2013-05-21,18.72,19.35,18.5,18.98,11218863,0
2013-05-22,19.09,19.48,18.52,18.72,11062237,0
2013-05-23,18.4,19.46,18.3,19.39,12777116,0
2013-05-24,19.21,19.63,18.93,18.98,9764927,0
2013-05-28,19.3,19.39,18.69,18.72,8998743,0
2013-05-29,18.6,18.6,17.86,17.92,10848016,0
2013-05-30,18,18.16,17.57,17.77,9032721,0
2013-05-31,17.74,18.12,17.56,17.58,6580934,0
2013-06-03,17.7,17.98,17.35,17.76,6900060,0
2013-06-04,17.8,18.42,17.75,17.96,10426123,0
2013-06-05,18.46,18.73,17.96,18.16,9247504,0
2013-06-06,18.26,18.59,17.88,18.15,7911145,0
2013-06-07,18.18,18.75,18.14,18.73,7041784,0
2013-06-10,18.81,18.9,18.42,18.69,6129740,0
2013-06-11,18.5,18.61,18.07,18.12,4835662,0
2013-06-12,18,18.18,17.66,17.8,7756361,0
2013-06-13,17.79,18.25,17.78,18.15,4684238,0
2013-06-14,18,18.01,17.32,17.38,10312583,0
2013-06-17,17.49,17.67,17.18,17.6,7037214,0
2013-06-18,17.64,17.67,17.37,17.53,5797490,0
2013-06-19,17.55,17.67,17.08,17.11,5294544,0
2013-06-20,16.91,16.92,16.17,16.27,9221417,0
2013-06-21,16.45,16.64,15.78,15.91,8716614,0
2013-06-24,15.69,15.72,15.04,15.42,9765391,0
2013-06-25,15.73,16.19,15.63,15.98,6848630,0
2013-06-26,16.12,16.18,15.84,16.15,4266698,0
2013-06-27,16.25,17.09,16.23,16.99,9674855,0
2013-06-28,16.93,17.26,16.74,17.08,6974633,0
2013-07-01,17.37,17.44,16.64,16.72,7086732,0
2013-07-02,16.65,17.01,16.45,16.55,6740550,0
2013-07-03,16.46,16.68,16.33,16.6,2975825,0
2013-07-05,16.72,16.79,16.41,16.75,2526321,0
2013-07-08,16.85,17.08,16.68,16.95,3608235,0
2013-07-09,17.06,17.13,16.88,17.05,3117432,0
2013-07-10,17.05,17.3,16.88,17.08,3001983,0
2013-07-11,17.28,17.72,17.19,17.67,7092184,0
2013-07-12,17.59,17.71,17.37,17.57,3407459,0
2013-07-15,17.56,17.69,17.45,17.62,3060847,0
2013-07-16,17.61,17.8,16.91,17.13,8539879,0
2013-07-17,16.95,17,16.49,16.56,8415291,0
2013-07-18,16.53,16.67,16.08,16.5,8024497,0
2013-07-19,16.4,16.55,16.16,16.35,4689427,0
2013-07-22,16.34,16.46,16.04,16.13,7199619,0
2013-07-23,16.13,16.31,16.05,16.1,5678735,0
2013-07-24,16.09,16.16,15.67,15.92,9887445,0
2013-07-25,15.85,16.18,15.82,16.12,4679546,0
2013-07-26,16.06,16.76,15.94,16.49,8974546,0
2013-07-29,16.52,16.73,16.32,16.52,4732721,0
2013-07-30,16.62,16.62,16.15,16.26,5041783,0
2013-07-31,16.28,16.43,14.1,14.6,25192547,0
2013-08-01,15.51,15.53,14.53,14.58,27569506,0
2013-08-02,14.64,14.92,13.97,14.28,18319675,0
2013-08-05,14.31,14.42,13.7,13.82,13736716,0
2013-08-06,13.7,13.7,12.65,13.28,25840891,0
2013-08-07,13.08,13.14,12.5,12.8,16765469,0
2013-08-08,12.81,14.13,12.6,13.66,50223741,0
2013-08-09,13.24,13.33,12.34,12.87,64516300,0
2013-08-12,12.62,13.43,12.52,13.17,31005769,0
2013-08-13,13.54,13.59,12.51,12.68,37331528,0
2013-08-14,12.67,13.44,12.51,13.11,25342775,0
2013-08-15,13.39,13.99,13.21,13.83,31988191,0
2013-08-16,13.7,13.74,13.24,13.4,16376442,0
2013-08-19,13.39,13.6,12.96,13.22,16200409,0
2013-08-20,14.14,14.39,12.81,14.01,67845956,0
2013-08-21,13.89,13.95,13.28,13.33,26744047,0
2013-08-22,13.43,13.45,13.03,13.2,12194587,0
2013-08-23,13.4,13.53,13.15,13.5,14171383,0
2013-08-26,13.5,13.67,13.28,13.35,13087180,0
2013-08-27,13.16,13.9,13.09,13.17,99113925,0
2013-08-28,13.25,13.29,12.71,12.76,30877000,0
2013-08-29,12.81,12.91,12.26,12.4,26604400,0
2013-08-30,12.45,12.56,12.12,12.48,24144886,0
2013-09-03,12.69,12.83,12.52,12.72,18722080,0
2013-09-04,13.05,13.7,12.99,13.5,32152828,0
2013-09-05,13.72,14.52,13.51,14.22,47337622,0
2013-09-06,14.41,14.59,13.93,14.27,32070812,0
2013-09-09,14.37,14.65,14.32,14.47,18054139,0
2013-09-10,14.53,14.59,13.96,14.24,18730420,0
2013-09-11,14.16,14.35,13.8,13.94,15660558,0
2013-09-12,13.88,13.97,13.68,13.91,10945980,0
2013-09-13,13.87,13.97,13.66,13.82,12153023,0
2013-09-16,13.88,13.92,13.59,13.64,9791241,0
2013-09-17,13.6,13.91,13.59,13.74,8135340,0
2013-09-18,13.75,13.8,13.26,13.45,17450198,0
2013-09-19,13.48,13.5,13.01,13.14,17526603,0
2013-09-20,13.51,13.56,12.83,12.96,42766672,0
2013-09-23,12.67,12.96,12.3,12.36,24577756,0
2013-09-24,12.35,12.44,11.88,11.9,26439859,0
2013-09-25,11.62,11.66,9.93,10.12,100936487,0
2013-09-26,10.01,11.22,9.52,10.42,121819962,0
2013-09-27,9.53,9.67,8.85,9.05,256421125,0
2013-09-30,8.73,9.19,8.59,8.81,61294019,0
2013-10-01,8.86,9.09,8.69,8.75,39727056,0
2013-10-02,8.74,8.98,8.66,8.72,39109612,0
2013-10-03,8.69,8.78,8.38,8.41,46166053,0
2013-10-04,8.44,8.51,7.76,7.86,73066069,0
2013-10-07,7.77,8.04,7.59,7.71,32788472,0
2013-10-08,8.07,8.25,7.75,7.77,71490669,0
2013-10-09,8.02,8.13,7.82,7.89,33484475,0
2013-10-10,8.02,8.08,7.89,7.97,27925200,0
2013-10-11,8.03,8.13,7.9,8,21658589,0
2013-10-14,7.95,8.09,7.83,7.87,17155695,0
2013-10-15,7.85,7.86,7.12,7.17,72904369,0
2013-10-16,7.3,7.48,7.17,7.47,41061900,0
2013-10-17,7.48,7.55,7.28,7.35,18705728,0
2013-10-18,7.4,7.45,6.97,7,52949850,0
2013-10-21,6.88,6.92,6.27,6.42,73458794,0
2013-10-22,6.35,6.92,6.24,6.55,35627194,0
2013-10-23,6.53,7.16,6.53,7.04,47376681,0
2013-10-24,7.03,7.08,6.63,6.75,31200037,0
2013-10-25,6.68,6.86,6.65,6.79,16090531,0
2013-10-28,6.78,7.49,6.71,7.39,59587031,0
2013-10-29,7.51,7.77,7.31,7.38,39036591,0
2013-10-30,7.55,7.7,7.38,7.6,27959644,0
2013-10-31,7.6,7.8,7.37,7.5,23124334,0
2013-11-01,7.71,8.32,7.57,8.14,56964131,0
2013-11-04,8.5,8.71,8.26,8.36,47813397,0
2013-11-05,8.38,8.59,8.15,8.31,23787584,0
2013-11-06,8.34,8.35,7.63,7.7,31529503,0
2013-11-07,8.01,8.33,7.85,8.13,46040366,0
2013-11-08,8.17,8.27,8,8.23,20328859,0
2013-11-11,8.31,8.73,8.29,8.56,26648078,0
2013-11-12,8.67,8.77,8.26,8.37,26504394,0
2013-11-13,8.42,8.75,8.4,8.67,31997897,0
2013-11-14,8.76,8.85,8.51,8.69,25463145,0
2013-11-15,8.86,9.32,8.82,9.03,46656797,0
2013-11-18,9.27,9.3,8.53,8.71,44013837,0
2013-11-19,8.77,8.96,8.63,8.71,28953628,0
2013-11-20,9.52,9.63,9.16,9.44,98747969,0
2013-11-21,9.34,9.4,9.06,9.17,31036497,0
2013-11-22,9.13,9.13,8.82,8.87,25064573,0
2013-11-25,8.76,9.35,8.75,9.19,29516972,0
2013-11-26,9.42,9.52,9.25,9.36,44428284,0
2013-11-27,9.38,10.21,9.35,10.08,56427325,0
2013-11-29,10.3,10.3,9.95,10.19,78810070,0
2013-12-02,9.97,10.17,9.62,10.01,39398228,0
2013-12-03,10,10.22,9.9,10.11,23807161,0
2013-12-04,9.9,10,9.53,9.66,52022359,0
2013-12-05,9.59,9.7,8.64,8.85,69720387,0
2013-12-06,8.59,8.63,8.04,8.08,48481909,0
2013-12-09,8.11,8.56,8.08,8.43,27583437,0
2013-12-10,8.49,8.8,8.48,8.73,20614161,0
2013-12-11,8.86,8.91,8.38,8.48,21230314,0
2013-12-12,8.45,8.59,8.18,8.55,18678048,0
2013-12-13,8.59,8.75,8.5,8.57,15316680,0
2013-12-16,8.57,8.73,8.4,8.48,15723695,0
2013-12-17,8.45,8.47,8.08,8.2,22683661,0
2013-12-18,8.2,8.33,8.09,8.26,12742837,0
2013-12-19,8.13,8.14,7.8,7.96,26967750,0
2013-12-20,8.1,8.39,8.06,8.32,29051884,0
2013-12-23,8.44,8.84,8.42,8.78,23510369,0
2013-12-24,8.75,8.88,8.45,8.75,15802222,0
2013-12-26,8.73,9.13,8.73,8.97,22076191,0
2013-12-27,9.04,9.12,8.93,9.01,19201964,0
2013-12-30,9.07,9.07,8.9,9,16594403,0
2013-12-31,8.92,9.16,8.91,9.15,14182494,0
2014-01-02,9.11,9.17,8.77,8.88,20153520,0
2014-01-03,8.88,8.96,8.61,8.74,20534795,0
2014-01-06,8.65,8.95,8.55,8.67,23531616,0
2014-01-07,8.71,8.72,8.15,8.19,30787141,0
2014-01-08,7.5,7.69,7.36,7.37,77004019,0
2014-01-09,7.68,7.78,7.6,7.64,32594687,0
2014-01-10,7.59,7.6,7.33,7.34,25658245,0
2014-01-13,7.33,7.41,6.67,6.72,68886512,0
2014-01-14,6.86,7.13,6.84,6.93,26284278,0
2014-01-15,7,7.08,6.8,7.01,21135448,0
2014-01-16,6.65,6.94,6.4,6.9,43762066,0
2014-01-17,6.81,6.95,6.51,6.52,28483278,0
2014-01-21,6.6,6.61,6.3,6.49,27234762,0
2014-01-22,6.56,6.79,6.47,6.75,16573998,0
2014-01-23,6.73,6.9,6.56,6.84,19476069,0
2014-01-24,6.77,6.79,6.6,6.7,17086378,0
2014-01-27,6.71,6.72,6.48,6.51,14212567,0
2014-01-28,6.55,6.61,6.39,6.42,14945037,0
2014-01-29,6.4,6.43,6.26,6.29,18532472,0
2014-01-30,6.33,6.38,5.69,5.77,55880556,0
2014-01-31,5.68,6.13,5.68,5.92,35620987,0
2014-02-03,5.97,6.01,5.61,5.68,25944173,0
2014-02-04,5.89,5.97,4.9,5.08,111907187,0
2014-02-05,5.06,5.3,4.9,5.22,47134719,0
2014-02-06,5.18,5.73,5.18,5.66,37999325,0
2014-02-07,5.78,5.98,5.46,5.51,31888172,0
2014-02-10,5.52,5.76,5.34,5.71,15875481,0
2014-02-11,5.83,6.04,5.82,5.99,23875464,0
2014-02-12,6.15,6.2,5.86,5.96,16439627,0
2014-02-13,6,6.05,5.81,5.99,10532030,0
2014-02-14,6.04,6.26,5.95,6.14,15237069,0
2014-02-18,6.17,6.2,5.99,6.11,9694648,0
2014-02-19,6.11,6.17,5.99,6,10108410,0
2014-02-20,5.95,5.96,5.6,5.65,19317097,0
2014-02-21,5.7,5.72,5.56,5.64,8590859,0
2014-02-24,5.63,5.66,5.22,5.23,26126819,0
2014-02-25,5.28,5.64,5.23,5.63,25835780,0
2014-02-26,5.74,6,5.23,5.96,42104819,0
2014-02-27,7.32,7.57,6.93,7.47,114050675,0
2014-02-28,7.65,7.65,7.28,7.28,35910803,0
2014-03-03,7.11,7.99,7.04,7.96,47578104,0
2014-03-04,8.53,8.67,8.24,8.29,62566831,0
2014-03-05,8.39,8.53,8.12,8.3,25734300,0
2014-03-06,8.33,8.79,8.22,8.64,37161997,0
2014-03-07,8.79,8.98,8.64,8.68,30144256,0
2014-03-10,8.68,8.68,8.32,8.42,24801914,0
2014-03-11,9.02,9.28,8.59,8.67,54124494,0
2014-03-12,8.77,9,8.7,8.93,21208848,0
2014-03-13,9.12,9.2,8.65,8.77,30775259,0
2014-03-14,8.71,9.05,8.6,8.71,18314170,0
2014-03-17,8.84,8.98,8.66,8.69,17242378,0
2014-03-18,8.71,8.77,8.33,8.39,18227087,0
2014-03-19,8.42,8.51,8.14,8.27,18819336,0
2014-03-20,8.17,8.5,8.13,8.36,14212703,0
2014-03-21,8.48,8.67,8.33,8.49,20384231,0
2014-03-24,8.55,8.63,8.35,8.6,14732259,0
2014-03-25,8.6,8.75,8.49,8.64,16510680,0
2014-03-26,8.68,8.89,8.62,8.77,20782000,0
2014-03-27,8.79,9.15,8.77,8.97,21998566,0
2014-03-28,8.99,9.19,8.63,8.83,20866267,0
2014-03-31,8.84,8.86,8.44,8.62,16140616,0
2014-04-01,8.63,8.85,8.6,8.84,12228962,0
2014-04-02,8.88,9.17,8.85,8.96,15287552,0
2014-04-03,9,9.01,8.8,8.83,9020694,0
2014-04-04,8.88,8.97,8.75,8.88,14938734,0
2014-04-07,8.86,9.01,8.82,8.88,20775420,0
2014-04-08,8.84,8.99,8.75,8.92,12368889,0
2014-04-09,8.91,8.95,8.64,8.82,12696252,0
2014-04-10,8.83,8.9,8.52,8.52,12085620,0
2014-04-11,8.44,8.44,7.52,7.7,36696516,0
2014-04-14,7.95,7.98,7.53,7.61,12058992,0
2014-04-15,7.64,7.64,7.04,7.25,25384296,0
2014-04-16,7.36,7.41,7.12,7.26,13096569,0
2014-04-17,7.28,7.53,7.15,7.5,14782505,0
2014-04-21,7.49,8.24,7.49,8.19,28161853,0
2014-04-22,8.16,8.27,7.96,8.09,14722731,0
2014-04-23,8.04,8.27,8.02,8.15,10106152,0
2014-04-24,8.16,8.2,8.03,8.15,8056883,0
2014-04-25,8.08,8.13,7.92,7.98,9255319,0
2014-04-28,8.02,8.85,7.97,8.7,34601872,0
2014-04-29,8.64,8.87,8.45,8.82,14865852,0
2014-04-30,8.71,8.85,8.44,8.52,14424835,0
2014-05-01,8.57,8.68,8.38,8.44,10062120,0
2014-05-02,8.45,8.88,8.44,8.58,14376695,0
2014-05-05,8.53,8.77,8.46,8.5,10484598,0
2014-05-06,8.5,8.51,8.03,8.09,19345020,0
2014-05-07,8.39,8.73,8.33,8.72,22421194,0
2014-05-08,8.63,9.14,8.54,8.55,28713953,0
2014-05-09,8.63,9.05,8.57,8.8,16788883,0
2014-05-12,9.1,9.27,8.92,9.18,34513409,0
2014-05-13,9.15,9.5,9.05,9.09,22400450,0
2014-05-14,9.21,9.39,8.48,8.61,29764347,0
2014-05-15,8.67,8.69,8.16,8.37,55903250,0
2014-05-16,9.87,9.93,9.41,9.73,96406712,0
2014-05-19,9.65,9.72,9.33,9.36,26475928,0
2014-05-20,9.26,9.29,8.84,8.93,36058931,0
2014-05-21,9,9.2,8.56,8.6,25448908,0
2014-05-22,8.58,9,8.55,8.88,16986595,0
2014-05-23,8.9,9.08,8.64,9.01,18871887,0
2014-05-27,9.07,9.2,8.79,8.85,14482298,0
2014-05-28,8.88,8.89,8.6,8.78,12258777,0
2014-05-29,8.77,9.13,8.67,9.03,13963706,0
2014-05-30,9.03,9.13,8.91,8.99,8644427,0
2014-06-02,9.01,9.01,8.65,8.68,13611253,0
2014-06-03,8.65,8.75,8.51,8.59,10895113,0
2014-06-04,8.56,8.58,8.28,8.46,12684869,0
2014-06-05,8.51,8.57,8.31,8.53,13920705,0
2014-06-06,8.62,8.75,8.6,8.63,9244129,0
2014-06-09,8.68,8.78,8.64,8.66,8414967,0
2014-06-10,8.66,8.93,8.61,8.87,12902652,0
2014-06-11,8.84,8.85,8.63,8.69,8545220,0
2014-06-12,8.65,8.8,8.45,8.46,15087539,0
2014-06-13,8.48,8.64,8.45,8.61,9726817,0
2014-06-16,8.59,8.67,8.47,8.64,9182121,0
2014-06-17,8.59,8.91,8.58,8.88,13810387,0
2014-06-18,8.91,9.13,8.88,9.03,18223783,0
2014-06-19,9.08,9.19,8.95,9.03,7750612,0
2014-06-20,9.07,9.09,8.86,9,9725886,0
2014-06-23,9.08,9.1,8.66,8.69,15505961,0
2014-06-24,8.68,8.85,8.54,8.55,13730791,0
2014-06-25,8.53,8.7,8.51,8.55,9933929,0
2014-06-26,8.55,8.76,8.49,8.74,16575548,0
2014-06-27,8.7,9.06,8.66,8.95,21508659,0
2014-06-30,8.91,9.15,8.88,9.05,15907200,0
2014-07-01,9.11,9.18,9.01,9.07,14759355,0
2014-07-02,9.27,9.52,9.22,9.36,25853200,0
2014-07-03,9.44,9.44,9.17,9.25,6300783,0
2014-07-07,9.19,9.23,8.95,9.07,11748891,0
2014-07-08,9.01,9.05,8.74,8.76,15475119,0
2014-07-09,8.81,9.09,8.8,8.94,10102377,0
2014-07-10,8.72,8.9,8.68,8.74,10154398,0
2014-07-11,8.8,8.89,8.68,8.75,8982347,0
2014-07-14,8.79,8.79,8.53,8.61,12040933,0
2014-07-15,8.62,8.68,8.5,8.55,9094830,0
2014-07-16,8.56,8.79,8.51,8.7,11931875,0
2014-07-17,8.66,8.69,8.52,8.56,9463773,0
2014-07-18,8.59,8.73,8.45,8.58,13426786,0
2014-07-21,8.59,8.69,8.49,8.66,8909900,0
2014-07-22,8.68,8.74,8.58,8.65,9817721,0
2014-07-23,8.66,8.79,8.59,8.77,10195638,0
2014-07-24,8.8,9.07,8.78,9.06,16511476,0
2014-07-25,9,9.28,9,9.19,14406859,0
2014-07-28,9.2,9.33,9.15,9.22,10848475,0
2014-07-29,9.23,9.31,9.17,9.23,10378663,0
2014-07-30,9.3,9.4,9.21,9.38,12185166,0
2014-07-31,9.3,9.56,9.25,9.38,16365931,0
2014-08-01,9.44,9.78,9.42,9.63,22100152,0
2014-08-04,9.71,9.71,9.08,9.24,14573525,0
2014-08-05,9.25,9.43,9,9.08,13436605,0
2014-08-06,9.06,9.16,8.95,8.98,11555751,0
2014-08-07,9.12,9.27,9.03,9.2,10574115,0
2014-08-08,9.33,9.44,9.13,9.37,11195619,0
2014-08-11,9.51,9.64,9.34,9.59,18300744,0
2014-08-12,9.58,9.65,9.36,9.46,13181122,0
2014-08-13,9.41,9.41,9.18,9.35,23734125,0
2014-08-14,9.42,9.74,9.26,9.74,53742937,0
2014-08-15,10,10.14,9.27,9.5,96003612,0
2014-08-18,9.55,9.88,9.38,9.87,32331953,0
2014-08-19,9.93,10.44,9.93,10.25,48987153,0
2014-08-20,10.25,10.47,10.19,10.33,31657603,0
2014-08-21,10.37,10.54,10.06,10.17,22597298,0
2014-08-22,10.24,10.29,10.03,10.19,15070558,0
2014-08-25,10.43,10.78,10.41,10.69,29339825,0
2014-08-26,10.71,10.88,10.59,10.8,14905723,0
2014-08-27,10.8,11.24,10.8,11.2,22658183,0
2014-08-28,10.97,10.98,10.7,10.85,20601869,0
2014-08-29,10.86,11.04,10.79,10.8,14874627,0
2014-09-02,10.9,10.93,10.47,10.54,18432385,0
2014-09-03,10.7,10.85,10.61,10.62,13232191,0
2014-09-04,10.81,11.28,10.81,11.18,29967178,0
2014-09-05,11.1,11.13,10.92,11.08,11257206,0
2014-09-08,10.99,11.08,10.77,10.94,12412471,0
2014-09-09,10.98,11.15,10.81,10.83,12344883,0
2014-09-10,10.81,10.88,10.61,10.77,8924998,0
2014-09-11,10.76,11.22,10.71,11.14,19323500,0
2014-09-12,11.14,11.3,11.01,11.06,17718477,0
2014-09-15,11.07,11.18,10.76,10.85,13370130,0
2014-09-16,10.78,11.1,10.72,10.9,17911461,0
2014-09-17,10.93,11.16,10.9,10.98,16321514,0
2014-09-18,11,11.03,10.72,10.77,17130756,0
2014-09-19,10.77,10.81,10.12,10.23,29376289,0
2014-09-22,10.16,10.34,10.09,10.17,10240319,0
2014-09-23,10.1,10.45,10.02,10.21,12486986,0
2014-09-24,10.22,10.47,10.21,10.45,13472531,0
2014-09-25,10.38,10.48,10.01,10.14,17341836,0
2014-09-26,10.16,10.23,9.54,9.86,31651350,0
2014-09-29,9.68,9.89,9.6,9.87,11911045,0
2014-09-30,10.05,10.1,9.82,10.04,19476992,0
2014-10-01,9.94,9.95,9.26,9.31,27339966,0
2014-10-02,9.25,9.71,9.17,9.63,21803022,0
2014-10-03,9.73,10.2,9.67,10,19587577,0
2014-10-06,9.88,10,9.27,9.44,25976739,0
2014-10-07,9.34,9.56,9.18,9.19,22190526,0
2014-10-08,9.25,9.45,7.92,8.19,73854006,0
2014-10-09,8.07,8.09,7.58,7.64,40241009,0
2014-10-10,7.44,7.59,7.09,7.12,30541609,0
2014-10-13,7.34,7.5,7.03,7.09,28493903,0
2014-10-14,7.17,7.52,7.03,7.16,26895475,0
2014-10-15,6.9,7.28,6.73,7.09,22660541,0
2014-10-16,6.99,7.5,6.97,7.3,19323447,0
2014-10-17,7.38,7.44,7.15,7.25,13484226,0
2014-10-20,7.25,7.68,7.17,7.68,15898805,0
2014-10-21,7.72,7.8,7.56,7.63,13116894,0
2014-10-22,7.63,7.76,7.43,7.49,9980117,0
2014-10-23,7.55,7.87,7.42,7.73,13390908,0
2014-10-24,7.69,7.83,7.52,7.59,9234742,0
2014-10-27,7.56,7.65,7.34,7.65,11604191,0
2014-10-28,7.43,7.56,7.28,7.43,15113566,0
2014-10-29,7.43,7.6,7.39,7.59,13188936,0
2014-10-30,7.53,7.68,7.51,7.63,8450127,0
2014-10-31,7.67,7.75,7.5,7.61,13152650,0
2014-11-03,7.6,7.65,7.52,7.56,11059132,0
2014-11-04,7.58,7.62,7.31,7.32,12196070,0
2014-11-05,7.35,7.39,7.16,7.23,9809921,0
2014-11-06,7.25,7.58,7.2,7.48,14085142,0
2014-11-07,7.49,7.87,7.49,7.82,18039972,0
2014-11-10,7.54,7.56,7.22,7.22,24927984,0
2014-11-11,7.22,7.37,7.08,7.2,17060500,0
2014-11-12,7.3,7.84,7.2,7.76,36667431,0
2014-11-13,7.08,7.26,6.92,7.1,55302197,0
2014-11-14,7.16,7.57,7.07,7.38,20090670,0
2014-11-17,7.32,7.44,7.24,7.26,13772878,0
2014-11-18,7.27,7.4,7.22,7.32,10715829,0
2014-11-19,7.37,7.4,7.18,7.21,10122349,0
2014-11-20,7.2,7.34,7.18,7.26,9159219,0
2014-11-21,7.35,7.45,7.28,7.3,11072736,0
2014-11-24,7.44,7.81,7.43,7.79,23322448,0
2014-11-25,7.86,8.1,7.82,7.86,19743180,0
2014-11-26,8,8.04,7.65,7.75,11050117,0
2014-11-28,7.83,8.08,7.74,8.01,10962832,0
2014-12-01,7.88,7.93,7.52,7.53,16654648,0
2014-12-02,7.58,7.7,7.37,7.39,11704126,0
2014-12-03,7.05,7.22,6.91,7.19,24695778,0
2014-12-04,7.17,7.19,6.64,6.73,23389555,0
2014-12-05,6.77,6.8,6.57,6.64,14964986,0
2014-12-08,6.62,6.82,6.13,6.2,19575197,0
2014-12-09,6.01,6.53,5.9,6.36,18424298,0
2014-12-10,6.37,6.48,6.04,6.06,15836402,0
2014-12-11,6.2,6.29,6.07,6.09,13304414,0
2014-12-12,6.12,6.42,6.07,6.38,19941573,0
2014-12-15,6.38,6.48,6.22,6.41,15438372,0
2014-12-16,6.39,6.58,6.3,6.32,12392766,0
2014-12-17,6.37,6.65,6.36,6.63,11256777,0
2014-12-18,6.77,6.87,6.7,6.8,15013506,0
2014-12-19,6.66,6.69,6.36,6.59,17515321,0
2014-12-22,6.61,6.63,6.4,6.42,10294881,0
2014-12-23,6.46,6.75,6.46,6.74,13040562,0
2014-12-24,6.73,6.77,6.5,6.5,7458243,0
2014-12-26,6.59,6.65,6.4,6.5,12488905,0
2014-12-29,6.48,6.53,6.35,6.48,13575014,0
2014-12-30,6.44,6.56,6.41,6.46,10815102,0
2014-12-31,6.42,6.54,6.39,6.48,13085913,0
2015-01-02,6.49,6.5,6.21,6.29,15671184,0
2015-01-05,6.29,6.53,6.19,6.44,12457334,0
2015-01-06,6.44,6.61,6.32,6.56,22718153,0
2015-01-07,7.85,7.99,7.53,7.89,61614119,0
2015-01-08,7.88,8.05,7.56,7.95,24321705,0
2015-01-09,7.88,8.08,7.81,7.91,14949631,0
2015-01-12,7.98,8.15,7.9,8.14,15631981,0
2015-01-13,8.17,8.3,7.93,7.97,18283394,0
2015-01-14,7.8,8.17,7.72,8.14,15086037,0
2015-01-15,8.1,8.2,7.71,7.72,13712144,0
2015-01-16,7.72,7.75,7.38,7.44,15146708,0
2015-01-20,7.47,7.53,7.17,7.24,11309194,0
2015-01-21,7.17,7.33,7.14,7.25,7910354,0
2015-01-22,7.25,7.53,7.25,7.49,10376487,0
2015-01-23,7.5,7.58,7.38,7.52,6916462,0
2015-01-26,7.55,7.72,7.44,7.63,6243275,0
2015-01-27,7.54,7.74,7.52,7.62,8341605,0
2015-01-28,7.61,7.77,7.45,7.46,8117947,0
2015-01-29,7.48,7.52,7.11,7.46,11062266,0
2015-01-30,7.38,7.47,7.17,7.27,10477250,0
2015-02-02,7.17,7.44,7.01,7.43,12770953,0
2015-02-03,7.4,7.72,7.3,7.56,10560987,0
2015-02-04,7.55,7.87,7.52,7.83,10351946,0
2015-02-05,7.82,7.96,7.7,7.77,9833726,0
2015-02-06,7.83,7.91,7.71,7.8,6492349,0
2015-02-09,7.78,8.15,7.72,7.95,11544841,0
2015-02-10,7.99,8.09,7.85,8.05,7118854,0
2015-02-11,8.02,8.1,7.81,7.88,7413835,0
2015-02-12,7.88,8.05,7.77,7.91,6307439,0
2015-02-13,8.08,8.15,8.01,8.05,8350237,0
2015-02-17,8.05,8.22,7.96,8.13,7811527,0
2015-02-18,8.23,8.5,8.12,8.27,15179984,0
2015-02-19,8.26,8.26,8.12,8.16,6821205,0
2015-02-20,8.12,8.25,8.06,8.22,6106050,0
2015-02-23,8.25,8.49,8.21,8.47,13865330,0
2015-02-24,8.56,8.96,8.51,8.89,20834795,0
2015-02-25,9.04,9.18,8.75,8.99,21273302,0
2015-02-26,9.07,9.15,8.88,9.12,24533595,0
2015-02-27,8,8.9,7.88,8.5,65868537,0
2015-03-02,8.46,8.46,7.8,7.85,30852200,0
2015-03-03,7.8,8.05,7.8,7.88,13354100,0
2015-03-04,7.84,8.01,7.84,7.88,10425600,0
2015-03-05,7.94,7.98,7.67,7.72,11521500,0
2015-03-06,7.69,7.87,7.57,7.65,11352100,0
2015-03-09,7.65,7.68,7.25,7.33,16175400,0
2015-03-10,7.27,7.59,7.25,7.37,8562200,0
2015-03-11,7.38,7.41,7.24,7.31,6333200,0
2015-03-12,7.31,7.5,7.28,7.49,7829800,0
2015-03-13,7.45,7.75,7.44,7.75,11883500,0
2015-03-16,7.78,7.83,7.6,7.8,8610300,0
2015-03-17,7.75,7.96,7.71,7.88,8907200,0
2015-03-18,7.83,7.83,7.6,7.65,10123200,0
2015-03-19,7.64,7.81,7.6,7.77,6538300,0
2015-03-20,7.78,7.84,7.68,7.7,8227500,0
2015-03-23,7.67,8.11,7.67,8.02,14431800,0
2015-03-24,7.97,8.12,7.92,8.04,8284000,0
2015-03-25,8.02,8.09,7.94,7.98,10731100,0
2015-03-26,7.93,7.94,7.57,7.65,13304200,0
2015-03-27,7.61,7.76,7.58,7.63,5086000,0
2015-03-30,7.62,7.88,7.61,7.83,6788400,0
2015-03-31,8.04,8.49,8.03,8.41,30793053,0
2015-04-01,8.45,8.94,8.41,8.9,24649400,0
2015-04-02,8.86,9.2,8.82,9.13,20423200,0
2015-04-06,9.03,9.3,9.01,9.29,12899400,0
2015-04-07,9.26,9.3,8.81,8.88,13142080,0
2015-04-08,8.88,9.11,8.86,9.08,9011800,0
2015-04-09,9.03,9.22,9.03,9.2,9319850,0
2015-04-10,9.25,9.42,9.21,9.22,9083600,0
2015-04-13,9.19,9.42,9.09,9.4,9535600,0
2015-04-14,9.35,9.5,9.02,9.15,20659000,0
2015-04-15,9.15,9.29,8.92,8.93,10276557,0
2015-04-16,8.9,8.92,8.61,8.69,13173397,0
2015-04-17,8.6,8.79,8.5,8.71,10160900,0
2015-04-20,8.74,8.77,8.64,8.65,6156358,0
2015-04-21,8.65,8.68,8.53,8.58,7284129,0
2015-04-22,8.58,8.61,8.33,8.56,9836118,0
2015-04-23,8.55,8.62,8.36,8.48,8575800,0
2015-04-24,8.54,8.62,8.38,8.41,6937257,0
2015-04-27,8.45,8.49,8.28,8.32,5326700,0
2015-04-28,8.28,8.64,8.26,8.6,9650934,0
2015-04-29,8.55,8.55,8.17,8.39,11823500,0
2015-04-30,8.35,8.44,8.17,8.3,8238800,0
2015-05-01,8.31,8.46,8.19,8.43,7691900,0
2015-05-04,8.45,8.57,8.33,8.37,9714300,0
2015-05-05,8.36,8.48,8.15,8.15,6328500,0
2015-05-06,8.22,8.24,8.02,8.19,7052005,0
2015-05-07,8.2,8.27,8.02,8.25,7715964,0
2015-05-08,8.35,8.64,8.31,8.5,13595800,0
2015-05-11,8.57,8.94,8.43,8.75,18651700,0
2015-05-12,8.7,8.98,8.54,8.88,19700823,0
2015-05-13,8.8,8.82,8.45,8.71,37007537,0
2015-05-14,8.67,8.7,8.02,8.04,59462600,0
2015-05-15,8.18,8.59,8.12,8.56,32277922,0
2015-05-18,8.54,8.6,8.31,8.55,17247365,0
2015-05-19,8.51,8.69,8.44,8.55,12855716,0
2015-05-20,8.52,8.71,8.48,8.66,12583650,0
2015-05-21,8.61,8.99,8.58,8.84,15386900,0
2015-05-22,8.85,9.08,8.81,8.83,10644700,0
2015-05-26,8.78,8.97,8.73,8.73,13169995,0
2015-05-27,8.75,8.87,8.6,8.6,12464800,0
2015-05-28,8.59,8.71,8.53,8.63,9405161,0
2015-05-29,8.59,8.64,8.5,8.59,10028700,0
2015-06-01,8.57,8.7,8.48,8.5,9792955,0
2015-06-02,8.46,8.84,8.45,8.75,10248748,0
2015-06-03,8.77,8.86,8.7,8.84,7586200,0
2015-06-04,8.79,8.86,8.63,8.64,8032700,0
2015-06-05,8.6,8.65,8.41,8.53,8696400,0
2015-06-08,8.53,8.7,8.48,8.57,11120100,0
2015-06-09,8.57,8.63,8.43,8.46,10126889,0
2015-06-10,8.53,8.59,8.4,8.56,12641322,0
2015-06-11,8.65,8.7,8.3,8.35,12325272,0
2015-06-12,8.3,8.34,8.16,8.22,10580700,0
2015-06-15,8.18,8.48,8.13,8.38,12682500,0
2015-06-16,8.36,8.46,8.1,8.13,11249800,0
2015-06-17,8.14,8.35,8.13,8.24,10869800,0
2015-06-18,8.24,8.38,8.16,8.31,7527200,0
2015-06-19,8.33,8.55,8.3,8.5,12012200,0
2015-06-22,8.53,8.62,8.4,8.57,8728700,0
2015-06-23,8.43,8.85,8.42,8.83,12987961,0
2015-06-24,8.81,8.99,8.65,8.78,15861400,0
2015-06-25,8.84,8.95,8.77,8.79,7530500,0
2015-06-26,8.81,8.93,8.69,8.83,6604100,0
2015-06-29,8.72,8.91,8.48,8.51,11926500,0
2015-06-30,8.56,8.64,8.42,8.47,10000481,0
2015-07-01,8.57,8.69,8.35,8.65,9575200,0
2015-07-02,8.62,8.74,8.47,8.55,6688500,0
2015-07-06,8.42,8.78,8.41,8.73,7876700,0
2015-07-07,8.88,9.18,8.74,9.16,19850600,0
2015-07-08,9.05,9.14,8.92,9.02,8948800,0
2015-07-09,9.13,9.21,8.85,8.86,8536500,0
2015-07-10,8.92,9,8.88,8.95,5846100,0
2015-07-13,8.98,9.17,8.97,9.14,6161700,0
2015-07-14,9.06,9.06,8.9,9.01,9580526,0
2015-07-15,9.05,9.39,8.98,9.1,14464939,0
2015-07-16,9.11,9.19,8.94,8.94,7687200,0
2015-07-17,8.95,8.97,8.72,8.78,8359100,0
2015-07-20,8.77,8.82,8.5,8.51,10394500,0
2015-07-21,8.51,8.72,8.46,8.5,7357700,0
2015-07-22,8.76,9.07,8.69,8.73,12289300,0
2015-07-23,8.75,8.85,8.5,8.52,8023000,0
2015-07-24,8.51,8.65,8.44,8.44,10685400,0
2015-07-27,8.42,8.52,8.17,8.24,11238300,0
2015-07-28,8.3,8.35,8.15,8.2,9925000,0
2015-07-29,8.22,8.32,8.14,8.29,7268470,0
2015-07-30,8.28,8.32,8.21,8.26,4867600,0
2015-07-31,8.24,8.33,8.17,8.24,5799000,0
2015-08-03,8.21,8.33,8.15,8.17,7172018,0
2015-08-04,8.2,8.22,8.03,8.16,9467900,0
2015-08-05,8.23,8.43,8.17,8.38,8497600,0
2015-08-06,8.39,8.55,8.26,8.53,9335062,0
2015-08-07,8.46,8.56,8.1,8.24,13031100,0
2015-08-10,8.27,8.43,8.15,8.38,6211100,0
2015-08-11,8.35,8.43,8.21,8.33,7141586,0
2015-08-12,8.22,8.3,7.9,8.27,14902200,0
2015-08-13,8.21,8.28,8,8.07,22982200,0
2015-08-14,8.68,8.8,8.39,8.52,36575100,0
2015-08-17,8.73,8.97,8.67,8.92,23131000,0
2015-08-18,9.02,9.15,8.63,8.69,17051100,0
2015-08-19,8.71,8.75,8.38,8.49,12906100,0
2015-08-20,8.4,8.48,8.2,8.2,14395100,0
2015-08-21,8.1,8.27,8.03,8.08,14976200,0
2015-08-24,7.55,8.04,7.21,7.91,19420817,0
2015-08-25,8.19,8.19,7.87,7.92,12222500,0
2015-08-26,8.1,8.1,7.72,7.93,14922000,0
2015-08-27,8.02,8.48,7.97,8.47,14855900,0
2015-08-28,8.44,9.05,8.4,8.94,25986600,0
2015-08-31,9.12,9.29,9.02,9.11,21742200,0
2015-09-01,8.94,9.44,8.94,9.26,21943300,0
2015-09-02,9.39,9.48,9.14,9.32,10434500,0
2015-09-03,9.37,9.7,9.35,9.64,14204600,0
2015-09-04,9.55,9.76,9.48,9.68,11195000,0
2015-09-08,9.81,10,9.77,9.98,11250700,0
2015-09-09,10.03,10.04,9.61,9.64,16020900,0
2015-09-10,9.61,9.86,9.46,9.57,11771003,0
2015-09-11,9.53,9.75,9.48,9.74,7636300,0
2015-09-14,9.73,9.89,9.62,9.74,8023200,0
2015-09-15,9.75,9.86,9.68,9.73,7626332,0
2015-09-16,9.74,9.92,9.66,9.91,6842300,0
2015-09-17,9.87,9.97,9.75,9.78,8162623,0
2015-09-18,9.69,9.78,9.47,9.5,9290100,0
2015-09-21,9.52,9.72,9.46,9.51,5956800,0
2015-09-22,9.42,9.5,9.23,9.38,6763100,0
2015-09-23,9.41,9.55,9.31,9.37,5411278,0
2015-09-24,9.32,9.44,9.15,9.33,7551259,0
2015-09-25,9.4,9.55,9.32,9.43,6433800,0
2015-09-28,9.62,9.72,9.27,9.29,13097817,0
2015-09-29,9.26,9.27,8.95,9.1,10875400,0
2015-09-30,9.2,9.37,9.11,9.29,9800600,0
2015-10-01,9.26,9.36,9.02,9.27,11748400,0
2015-10-02,9.2,9.98,9.14,9.92,20590000,0
2015-10-05,9.96,10.09,9.76,9.79,10920915,0
2015-10-06,9.75,9.96,9.72,9.79,12012900,0
2015-10-07,9.66,9.71,9.21,9.38,22302323,0
2015-10-08,9.38,9.72,9.35,9.62,10351000,0
2015-10-09,9.65,9.79,9.58,9.79,7703000,0
2015-10-12,9.73,9.78,9.53,9.71,6667250,0
2015-10-13,9.66,9.85,9.57,9.65,10455500,0
2015-10-14,9.63,9.76,9.35,9.43,11455241,0
2015-10-15,9.43,9.56,9.25,9.5,7456300,0
2015-10-16,9.51,9.64,9.46,9.62,4945100,0
2015-10-19,9.59,9.86,9.49,9.77,9809779,0
2015-10-20,9.77,9.9,9.72,9.88,8338062,0
2015-10-21,9.9,9.9,9.74,9.81,7225700,0
2015-10-22,9.81,10,9.73,9.98,10851500,0
2015-10-23,10,10.04,9.02,9.09,30774500,0
2015-10-26,9.14,9.28,8.88,9.15,10505800,0
2015-10-27,9.23,9.23,8.94,8.99,10477800,0
2015-10-28,9.01,9.3,8.97,9.27,7846600,0
2015-10-29,9.28,9.36,9,9.08,9231500,0
2015-10-30,9.04,9.22,8.99,9.17,8174300,0
2015-11-02,9.14,9.16,8.81,8.99,14124417,0
2015-11-03,8.99,9.34,8.97,9.16,12301175,0
2015-11-04,9.18,9.18,8.84,8.86,13987612,0
2015-11-05,8.89,8.93,8.61,8.68,10940500,0
2015-11-06,8.64,8.9,8.64,8.74,13280400,0
2015-11-09,8.73,8.75,8.2,8.53,20068400,0
2015-11-10,8.46,8.75,8.42,8.68,10975900,0
2015-11-11,8.84,8.88,8.24,8.52,37248800,0
2015-11-12,8.67,8.96,8.63,8.79,21543700,0
2015-11-13,8.11,8.25,7.23,7.44,79339800,0
2015-11-16,7.41,7.65,7.19,7.63,29859000,0
2015-11-17,7.73,7.79,7.37,7.43,16329700,0
2015-11-18,7.45,7.71,7.36,7.69,12995600,0
2015-11-19,7.7,7.75,7.53,7.66,9647400,0
2015-11-20,7.73,7.96,7.71,7.79,12560500,0
2015-11-23,7.77,8.11,7.75,8.11,12568900,0
2015-11-24,8,8.32,7.97,8.3,11154500,0
2015-11-25,8.3,8.37,8.21,8.27,10661600,0
2015-11-27,8.4,8.41,8.12,8.21,5117100,0
2015-11-30,8.22,8.22,7.91,7.97,13363600,0
2015-12-01,7.99,8.15,7.94,7.97,10800340,0
2015-12-02,7.95,8.07,7.78,7.81,9709220,0
2015-12-03,7.83,8.01,7.75,7.89,12019345,0
2015-12-04,7.86,8.1,7.84,8.06,10633400,0
2015-12-07,8.01,8.04,7.84,7.88,8692800,0
2015-12-08,7.78,7.87,7.68,7.72,8425773,0
2015-12-09,7.75,7.77,7.41,7.47,11054800,0
2015-12-10,7.67,7.78,7.45,7.48,11142800,0
2015-12-11,7.47,7.48,7.27,7.34,11253500,0
2015-12-14,7.33,7.39,6.87,7.03,19619634,0
2015-12-15,7.07,7.2,7.04,7.16,11147600,0
2015-12-16,7.15,7.38,7,7.02,10948200,0
2015-12-17,7.03,7.03,6.55,6.61,24922700,0
2015-12-18,6.61,6.75,6.5,6.63,14207300,0
2015-12-21,6.69,6.8,6.61,6.68,10599900,0
2015-12-22,6.74,6.85,6.68,6.84,9757555,0
2015-12-23,6.88,7.13,6.83,7.1,13525200,0
2015-12-24,7.15,7.24,6.93,6.96,7553671,0
2015-12-28,6.95,7.01,6.87,6.91,7196989,0
2015-12-29,6.94,6.99,6.75,6.84,13178821,0
2015-12-30,6.84,6.88,6.73,6.77,9474375,0
2015-12-31,6.75,6.87,6.65,6.66,8822063,0
2016-01-04,6.53,7.03,6.51,6.97,19308606,0
2016-01-05,7.23,7.23,6.92,7.17,19374053,0
2016-01-06,6.97,7.02,6.78,7,16018317,0
2016-01-07,7.12,7.37,7.09,7.26,24520962,0
2016-01-08,7.31,7.36,7.05,7.17,16085073,0
2016-01-11,7.29,7.3,7.08,7.3,13940842,0
2016-01-12,7.35,7.42,7.09,7.31,14913327,0
2016-01-13,7.33,7.47,7.245,7.36,16884295,0
2016-01-14,7.38,7.456,7.12,7.3,20703425,0
2016-01-15,7.11,7.21,6.89,7.01,19296781,0
2016-01-19,7.05,7.06,6.48,6.57,17871100,0
2016-01-20,6.43,6.45,6,6.31,23894044,0
2016-01-21,6.29,6.68,6.28,6.56,11708657,0
2016-01-22,6.65,6.77,6.505,6.75,10615134,0
2016-01-25,6.73,6.93,6.64,6.66,8234367,0
2016-01-26,6.69,6.87,6.6,6.79,9536766,0
2016-01-27,6.75,7.15,6.73,6.93,10964797,0
2016-01-28,7,7.08,6.8,6.82,8642546,0
2016-01-29,6.95,7.295,6.95,7.26,12871631,0
2016-02-01,7.18,7.5,7.04,7.46,8808532,0
2016-02-02,7.57,7.71,7.35,7.46,12877651,0
2016-02-03,7.45,7.79,7.27,7.73,12697166,0
2016-02-04,7.4,7.64,7.21,7.36,15011036,0
2016-02-05,7.25,7.56,7.2,7.4,9439305,0
2016-02-08,7.29,7.395,7.19,7.37,9970732,0
2016-02-09,7.27,7.54,7.26,7.39,8277653,0
2016-02-10,7.41,7.58,7.356,7.49,7203778,0
2016-02-11,7.39,7.49,6.93,6.99,10461239,0
2016-02-12,6.98,7.12,6.88,6.99,8383170,0
2016-02-16,7.1,7.48,6.9,7.42,12650652,0
2016-02-17,7.45,7.84,7.42,7.83,14564030,0
2016-02-18,7.74,7.83,7.56,7.63,12571551,0
2016-02-19,7.51,7.53,7.26,7.32,13500731,0
2016-02-22,7.35,7.445,7.15,7.4,12322526,0
2016-02-23,7.5,7.74,7.42,7.55,10362068,0
2016-02-24,7.5,7.725,7.35,7.7,10428956,0
2016-02-25,7.83,8.47,7.74,8.36,32507372,0
2016-02-26,9.65,9.71,8.89,9.59,65274953,0
2016-02-29,9.58,10.23,9.42,10.2,38627950,0
2016-03-01,10.2,10.275,9.9,10.18,20956117,0
2016-03-02,10.06,10.61,10.01,10.58,17528666,0
2016-03-03,10.53,10.92,10.35,10.84,20612002,0
2016-03-04,11.11,11.49,10.88,11.21,35020863,0
2016-03-07,11.15,11.86,11.06,11.68,25073100,0
2016-03-08,11.63,11.99,11.5,11.86,19343554,0
2016-03-09,11.9,11.92,11.41,11.51,16326816,0
2016-03-10,11.62,11.78,11.325,11.55,12668877,0
2016-03-11,11.65,11.7,11.16,11.22,14142723,0
2016-03-14,11.12,11.72,11.06,11.48,15333487,0
2016-03-15,11.34,11.395,10.94,11.19,13585131,0
2016-03-16,11.1,11.25,11,11.23,8540727,0
2016-03-17,11.2,11.605,11.0501,11.52,8661526,0
2016-03-18,11.52,11.85,11.48,11.57,12225382,0
2016-03-21,11.53,11.73,11.43,11.53,5694190,0
2016-03-22,11.45,11.5101,11.25,11.26,8452055,0
2016-03-23,11.23,11.28,10.96,10.96,10056841,0
2016-03-24,10.9,10.93,10.54,10.91,11341488,0
2016-03-28,10.89,11.35,10.88,11.22,8286973,0
2016-03-29,11.32,11.46,11.2201,11.43,11393917,0
2016-03-30,11.47,11.5,11.04,11.22,12213685,0
2016-03-31,11.22,11.2999,11.03,11.06,8691497,0
2016-04-01,11.01,11.13,10.61,10.63,12668833,0
2016-04-04,10.81,10.99,10.52,10.54,12009778,0
2016-04-05,10.41,10.56,10.24,10.43,12154427,0
2016-04-06,10.47,10.72,10.25,10.58,10176290,0
2016-04-07,10.54,10.57,9.98,10.16,18917080,0
2016-04-08,10.14,10.18,9.89,10.02,11854236,0
2016-04-11,10.02,10.1,9.77,9.79,18664649,0
2016-04-12,9.82,9.97,9.55,9.75,21584008,0
2016-04-13,9.81,10.08,9.62,10.06,12447158,0
2016-04-14,10.1,10.12,9.59,9.66,14216598,0
2016-04-15,9.66,9.97,9.48,9.85,12915474,0
2016-04-18,9.83,9.98,9.76,9.9,9550322,0
2016-04-19,9.91,9.97,9.63,9.74,11790471,0
2016-04-20,9.75,10.05,9.71,9.81,9163689,0
2016-04-21,9.88,9.905,9.51,9.55,12387219,0
2016-04-22,9.52,9.75,9.51,9.53,7622685,0
2016-04-25,9.5,9.58,9.41,9.47,9895579,0
2016-04-26,9.42,9.55,9.17,9.49,10691848,0
2016-04-27,9.52,9.66,9.4,9.63,7555924,0
2016-04-28,9.56,9.84,9.52,9.66,10534553,0
2016-04-29,9.69,9.69,9.23,9.28,13701177,0
2016-05-02,9.5,9.75,9.32,9.62,15178546,0
2016-05-03,9.57,9.64,9.32,9.32,11501959,0
2016-05-04,9.26,9.3,8.86,9.03,16466149,0
2016-05-05,9,9.09,8.75,8.93,17368405,0
2016-05-06,8.59,8.6,8.02,8.26,34084135,0
2016-05-09,8.55,8.7,8.13,8.43,18472973,0
2016-05-10,8.34,8.38,7.99,8.09,18745070,0
2016-05-11,7.85,8.09,7.75,7.89,20877647,0
2016-05-12,7.81,7.98,7.65,7.8,22449780,0
2016-05-13,7.36,7.97,7.31,7.58,70729171,0
2016-05-16,7.75,7.85,7.35,7.39,32371741,0
2016-05-17,7.41,7.45,7.18,7.26,20317485,0
2016-05-18,7.2,7.39,7.1,7.3,18374332,0
2016-05-19,7.36,7.68,7.33,7.6,18765367,0
2016-05-20,7.68,7.75,7.48,7.74,13063546,0
2016-05-23,7.77,7.96,7.66,7.68,13529609,0
2016-05-24,7.73,7.85,7.62,7.83,11659587,0
2016-05-25,7.85,7.95,7.68,7.91,13812075,0
2016-05-26,7.94,8,7.63,7.66,11518474,0
2016-05-27,7.78,7.87,7.68,7.86,9911974,0
2016-05-31,7.88,7.94,7.74,7.79,12682471,0
2016-06-01,7.86,7.89,7.7,7.78,11904892,0
2016-06-02,7.79,8.38,7.75,8.36,20240240,0
2016-06-03,8.33,8.5,8.26,8.45,14313170,0
2016-06-06,8.45,8.54,8.37,8.46,11656586,0
2016-06-07,8.48,8.68,8.46,8.64,12044421,0
2016-06-08,8.66,8.8,8.48,8.58,10266979,0
2016-06-09,8.53,8.55,8.21,8.42,13702175,0
2016-06-10,8.23,8.3725,8.12,8.2,8540759,0
2016-06-13,8.2,8.325,8.05,8.08,8448307,0
2016-06-14,8.05,8.12,7.91,8.02,9108924,0
2016-06-15,8,8.65,7.99,8.35,17004734,0
2016-06-16,8.33,8.365,8.16,8.26,8717368,0
2016-06-17,8.26,8.56,8.26,8.48,9721417,0
2016-06-20,8.58,8.65,8.45,8.46,7591724,0
2016-06-21,8.52,8.62,8.39,8.58,7824302,0
2016-06-22,8.56,8.62,8.41,8.42,7769018,0
2016-06-23,8.48,8.865,8.46,8.55,15543033,0
2016-06-24,8.31,8.53,8.15,8.46,16989790,0
2016-06-27,8.43,8.51,8.01,8.43,16125991,0
2016-06-28,8.49,8.75,8.48,8.69,14902242,0
2016-06-29,8.79,9.1,8.79,8.88,16481832,0
2016-06-30,8.88,8.92,8.74,8.88,9799229,0
2016-07-01,8.8,9.1,8.79,8.93,8362333,0
2016-07-05,8.85,8.9,8.5,8.66,11571675,0
2016-07-06,8.6,8.67,8.3,8.54,15867741,0
2016-07-07,8.58,8.73,8.355,8.47,13215088,0
2016-07-08,8.57,8.67,8.385,8.49,14174103,0
2016-07-11,8.52,8.72,8.51,8.68,9898285,0
2016-07-12,8.72,8.8,8.525,8.56,12946084,0
2016-07-13,8.56,8.69,8.45,8.49,8810138,0
2016-07-14,8.57,8.63,8.51,8.57,5234992,0
2016-07-15,8.6,8.67,8.42,8.46,9592599,0
2016-07-18,8.5,8.71,8.45,8.7,8619558,0
2016-07-19,8.7,8.73,8.5,8.55,6944442,0
2016-07-20,8.59,8.88,8.5,8.87,7079870,0
2016-07-21,8.85,9.22,8.85,9.09,14805485,0
2016-07-22,9.15,9.19,8.9401,9.15,10483685,0
2016-07-25,9.2,9.49,9.14,9.47,12404267,0
2016-07-26,9.5,9.82,9.45,9.65,18503010,0
2016-07-27,9.7,9.74,9.2,9.4,13240803,0
2016-07-28,9.39,9.495,9.125,9.49,7449465,0
2016-07-29,9.47,9.72,9.3,9.66,9941020,0
2016-08-01,9.73,9.79,9.62,9.71,8967987,0
2016-08-02,9.66,9.69,9.27,9.28,12363428,0
2016-08-03,8.9,9.14,8.5,9.13,20487322,0
2016-08-04,9.04,9.3,8.93,9.2,12379076,0
2016-08-05,9.23,9.46,9.23,9.39,13440570,0
2016-08-08,9.42,9.59,9.4,9.5,12319877,0
2016-08-09,9.42,9.51,9.181,9.34,12611563,0
2016-08-10,9.29,9.51,9.12,9.15,16158453,0
2016-08-11,9.62,10.11,9.58,9.94,48400844,0
2016-08-12,10.08,10.72,9.7,10.55,57461883,0
2016-08-15,10.63,11.3,10.62,11.29,35183328,0
2016-08-16,11.21,11.295,11.03,11.15,17862883,0
2016-08-17,11.08,11.09,10.66,10.75,23510645,0
2016-08-18,10.79,10.83,10.21,10.28,23003216,0
2016-08-19,10.25,10.46,10.18,10.25,13289750,0
2016-08-22,10.2,10.22,9.9,10.1,16729862,0
2016-08-23,10.15,10.37,10.13,10.13,13724919,0
2016-08-24,10.18,10.18,9.81,9.83,12363888,0
2016-08-25,9.87,9.97,9.7,9.97,14840853,0
2016-08-26,10.02,10.14,9.85,9.89,10414926,0
2016-08-29,9.94,10.02,9.77,9.81,8293802,0
2016-08-30,9.88,9.88,9.6,9.67,8676881,0
2016-08-31,9.67,9.72,9.39,9.43,9722329,0
2016-09-01,9.48,9.52,9.28,9.44,12839043,0
2016-09-02,9.54,9.75,9.41,9.49,12883612,0
2016-09-06,9.55,9.6,9.29,9.44,12881232,0
2016-09-07,9.48,10.02,9.48,9.99,16968030,0
2016-09-08,10.12,10.14,9.77,9.81,17593389,0
2016-09-09,9.67,10.01,9.64,9.9,15161519,0
2016-09-12,9.81,10.07,9.795,9.91,12666503,0
2016-09-13,9.81,9.83,9.455,9.63,13537583,0
2016-09-14,9.68,9.74,9.49,9.58,9586594,0
2016-09-15,9.59,10.11,9.55,10.1,15720671,0
2016-09-16,10.05,10.215,9.95,10.1,15254311,0
2016-09-19,10.15,10.46,10.08,10.09,13736406,0
2016-09-20,10.09,10.13,9.67,9.8,12052459,0
2016-09-21,9.85,10.01,9.8,10,10347238,0
2016-09-22,10.07,10.09,9.72,9.76,13222487,0
2016-09-23,9.76,9.9,9.71,9.78,7764422,0
2016-09-26,9.7,9.8,9.57,9.57,8402891,0
2016-09-27,9.6,9.765,9.49,9.55,11438867,0
2016-09-28,9.52,9.67,9.335,9.55,12112803,0
2016-09-29,9.54,9.625,9.24,9.25,16445746,0
2016-09-30,9.29,9.39,9.085,9.22,13975600,0
2016-10-03,9.2,9.21,8.87,9.01,17597015,0
2016-10-04,9,9.08,8.86,8.99,11575685,0
2016-10-05,9.04,9.12,8.94,9.01,10046361,0
2016-10-06,9.01,9.4,8.9,9.37,15106359,0
2016-10-07,9.4,9.69,9.26,9.44,15754622,0
2016-10-10,9.47,9.54,9.04,9.06,13514070,0
2016-10-11,9.1,9.15,8.94,9.01,11024904,0
2016-10-12,9.02,9.04,8.87,8.93,10474926,0
2016-10-13,8.9,8.91,8.63,8.73,14875284,0
2016-10-14,8.6,8.77,8.6,8.67,10756200,0
2016-10-17,8.65,8.77,8.5,8.52,11343044,0
2016-10-18,8.62,8.63,8.39,8.48,11160586,0
2016-10-19,8.48,8.87,8.46,8.85,14386206,0
2016-10-20,8.88,8.89,8.64,8.66,14719547,0
2016-10-21,8.6,8.9,8.6,8.84,15867065,0
2016-10-24,8.84,8.97,8.55,8.56,12329720,0
2016-10-25,8.5,8.51,8.26,8.37,16177005,0
2016-10-26,8.37,8.66,8.29,8.41,15601965,0
2016-10-27,8.43,8.465,8.25,8.31,12363719,0
2016-10-28,8.3,8.57,8.3,8.48,11742801,0
2016-10-31,8.5,8.71,8.49,8.59,11181163,0
2016-11-01,8.57,8.62,8.37,8.48,8663696,0
2016-11-02,8.4,8.48,8.33,8.41,11420132,0
2016-11-03,8.41,8.48,8.22,8.24,11889312,0
2016-11-04,8.22,8.36,8.07,8.2,12097936,0
2016-11-07,8.32,8.54,8.25,8.3,14124298,0
2016-11-08,8.28,8.31,7.97,8.11,18409372,0
2016-11-09,7.97,8.42,7.92,8.36,13353158,0
2016-11-10,8.73,9.15,8.67,8.81,35851072,0
2016-11-11,8.33,9.29,8.3,9.16,61841983,0
2016-11-14,9.11,9.97,9.08,9.52,40937111,0
2016-11-15,9.41,9.5,9.02,9.12,20685456,0
2016-11-16,9.12,9.34,9.065,9.18,12804312,0
2016-11-17,9.2,9.45,9.09,9.43,12756343,0
2016-11-18,9.39,9.5025,9.16,9.47,13365380,0
2016-11-21,9.52,9.55,9.23,9.36,11233668,0
2016-11-22,9.42,9.8,9.42,9.72,14278484,0
2016-11-23,9.7,9.9,9.58,9.82,10473881,0
2016-11-25,9.97,9.98,9.63,9.68,8385281,0
2016-11-28,9.69,9.7,9.15,9.2,17897653,0
2016-11-29,9.25,9.69,9.15,9.54,25046047,0
2016-11-30,9.48,9.69,9.3,9.47,16195111,0
2016-12-01,9.47,9.84,9.42,9.53,14922067,0
2016-12-02,9.93,10.09,9.75,9.81,20250944,0
2016-12-05,9.84,10.05,9.785,9.86,19021634,0
2016-12-06,9.81,10.145,9.8,10.02,18704145,0
2016-12-07,10.04,10.46,10.01,10.44,19542199,0
2016-12-08,10.37,10.74,10.37,10.56,15245073,0
2016-12-09,10.53,10.555,10.11,10.21,15422546,0
2016-12-12,10.14,10.195,9.79,9.8,15119106,0
2016-12-13,9.82,10,9.61,9.87,13122596,0
2016-12-14,9.86,9.89,9.55,9.55,9988392,0
2016-12-15,9.58,9.65,9.26,9.27,11871157,0
2016-12-16,9.22,9.22,8.59,8.62,26624134,0
2016-12-19,8.65,8.975,8.63,8.69,17763295,0
2016-12-20,8.75,9.12,8.75,9.03,20314274,0
2016-12-21,9.09,9.2,9.035,9.05,12943269,0
2016-12-22,9.02,9.02,8.5,8.56,25921197,0
2016-12-23,8.58,8.72,8.4,8.46,11751740,0
2016-12-27,8.5,8.69,8.36,8.53,14043587,0
2016-12-28,8.57,8.62,8.38,8.47,12057654,0
2016-12-29,8.45,8.58,8.295,8.42,11853213,0
2016-12-30,8.45,8.51,8.21,8.31,18195550,0
2017-01-03,8.35,8.39,7.97,8.33,30764457,0
2017-01-04,8.38,8.8,8.38,8.47,24451832,0
2017-01-05,8.01,8.15,7.78,7.86,43548154,0
2017-01-06,7.5,8,7.4,7.57,58275176,0
2017-01-09,7.54,7.57,7.19,7.19,27717809,0
2017-01-10,7.22,7.24,6.95,7,37679398,0
2017-01-11,7.04,7.1,6.85,7.05,29241405,0
2017-01-12,7.03,7.08,6.93,6.94,17322370,0
2017-01-13,6.97,7.02,6.73,6.76,26536791,0
2017-01-17,6.84,7.15,6.84,6.94,28875667,0
2017-01-18,6.81,6.88,6.64,6.81,24870721,0
2017-01-19,6.85,6.91,6.66,6.69,22298330,0
2017-01-20,6.73,6.94,6.675,6.85,24261075,0
2017-01-23,6.82,7.01,6.76,6.85,18838261,0
2017-01-24,6.82,7,6.8,6.95,15346239,0
2017-01-25,7.02,7.0866,6.905,6.94,15463710,0
2017-01-26,6.96,7.01,6.76,6.77,13378734,0
2017-01-27,6.78,6.84,6.38,6.45,25426250,0
2017-01-30,6.4,6.59,6.35,6.55,19186792,0
2017-01-31,6.47,6.66,6.39,6.65,13272388,0
2017-02-01,6.66,6.7,6.53,6.53,12622558,0
2017-02-02,6.57,6.765,6.51,6.72,14962356,0
2017-02-03,6.72,6.88,6.6,6.69,18591025,0
2017-02-06,6.69,6.78,6.6,6.63,9016320,0
2017-02-07,6.64,6.74,6.59,6.64,15144551,0
2017-02-08,6.65,7,6.61,6.98,18849355,0
2017-02-09,6.96,7.14,6.88,7.07,17388646,0
2017-02-10,7.23,7.395,7,7.14,20343522,0
2017-02-13,7.25,7.38,7,7.02,18567389,0
2017-02-14,7.05,7.29,7.01,7.27,16782945,0
2017-02-15,7.25,7.42,7.25,7.31,14897523,0
2017-02-16,7.34,7.35,7,7.03,19175204,0
2017-02-17,6.9999,7.06,6.9,7.03,13897174,0
2017-02-21,7.12,7.18,7.03,7.06,12629272,0
2017-02-22,7.1,7.1299,6.95,7.05,11377157,0
2017-02-23,7.11,7.11,6.81,6.86,26202720,0
2017-02-24,6.62,6.72,6.18,6.46,69702639,0
2017-02-27,6.41,6.87,6.3901,6.64,34324869,0
2017-02-28,6.53,6.53,6.27,6.34,23581236,0
2017-03-01,6.42,6.43,6.1,6.24,25333307,0
2017-03-02,6.3,6.48,6.27,6.36,15626057,0
2017-03-03,6.37,6.4,6.2,6.26,14483418,0
2017-03-06,6.24,6.25,5.87,5.96,25590066,0
2017-03-07,5.94,6.12,5.94,6.02,17528731,0
2017-03-08,5.98,6.34,5.98,6.24,18194067,0
2017-03-09,6.26,6.37,6.13,6.3,17169248,0
2017-03-10,6.35,6.39,6.21,6.36,14648470,0
2017-03-13,6.38,6.39,5.98,5.99,22447549,0
2017-03-14,6.03,6.04,5.85,6.01,17693190,0
2017-03-15,5.99,6.09,5.88,6.06,12570990,0
2017-03-16,6.01,6.21,5.96,6.16,12330144,0
2017-03-17,6.21,6.2199,5.99,5.99,14482769,0
2017-03-20,6.01,6.03,5.77,5.85,17551311,0
2017-03-21,5.86,5.87,5.55,5.63,20854276,0
2017-03-22,5.6,5.61,5.47,5.59,13673935,0
2017-03-23,5.6,5.7,5.49,5.5,11642682,0
2017-03-24,5.51,5.6,5.45,5.57,10139997,0
2017-03-27,5.47,5.78,5.46,5.59,15158062,0
2017-03-28,5.58,5.8,5.51,5.79,14476493,0
2017-03-29,5.83,6.3,5.76,6.1,34845993,0
2017-03-30,6.05,6.25,6.02,6.15,23255734,0
2017-03-31,6.17,6.25,6.09,6.16,13050739,0
2017-04-03,6.15,6.2,5.965,6.02,12973546,0
2017-04-04,5.94,5.97,5.51,5.61,41767798,0
2017-04-05,5.61,5.93,5.545,5.68,25096453,0
2017-04-06,5.77,6.08,5.75,5.95,23361875,0
2017-04-07,5.94,6.02,5.76,5.82,19864095,0
2017-04-10,5.85,6.07,5.79,6.03,13566340,0
2017-04-11,6.07,6.13,5.96,6.11,9525978,0
2017-04-12,6.09,6.17,6.015,6.02,8543177,0
2017-04-13,6.04,6.04,5.68,5.91,20031540,0
2017-04-17,5.89,5.92,5.61,5.69,18704075,0
2017-04-18,5.67,5.75,5.61,5.72,14398849,0
2017-04-19,5.76,5.82,5.54,5.57,21599059,0
2017-04-20,5.66,5.79,5.57,5.73,22658548,0
2017-04-21,5.74,5.75,5.56,5.58,16384581,0
2017-04-24,5.64,5.68,5.51,5.62,14517777,0
2017-04-25,5.63,5.65,5.45,5.47,23988705,0
2017-04-26,5.4801,5.6,5.46,5.52,15741380,0
2017-04-27,5.54,5.56,5.4,5.45,16130558,0
2017-04-28,5.47,5.48,5.32,5.38,23841938,0
2017-05-01,5.36,5.43,5.32,5.35,10860179,0
2017-05-02,5.33,5.5,5.32,5.44,13612475,0
2017-05-03,5.43,5.58,5.41,5.49,11604214,0
2017-05-04,5.53,5.61,5.37,5.38,12513453,0
2017-05-05,5.44,5.53,5.38,5.49,8980080,0
2017-05-08,5.5,5.6,5.47,5.47,15674787,0
2017-05-09,5.45,5.62,5.395,5.56,13356478,0
2017-05-10,5.55,5.73,5.53,5.71,12393647,0
2017-05-11,5.47,5.6,5.16,5.29,47853084,0
2017-05-12,4.95,5,4.48,4.55,87253979,0
2017-05-15,4.48,4.53,4.17,4.34,43054638,0
2017-05-16,4.39,4.63,4.24,4.6,31233915,0
2017-05-17,4.54,4.74,4.5,4.67,30130030,0
2017-05-18,4.7,4.735,4.46,4.49,18368130,0
2017-05-19,4.55,4.62,4.46,4.56,16409000,0
2017-05-22,4.56,4.72,4.55,4.64,10640485,0
2017-05-23,4.65,4.7,4.59,4.62,8544222,0
2017-05-24,4.61,4.66,4.56,4.65,9964408,0
2017-05-25,4.67,4.82,4.62,4.66,16350578,0
2017-05-26,4.66,4.78,4.65,4.71,11283630,0
2017-05-30,4.7,4.84,4.67,4.71,10962407,0
2017-05-31,4.73,4.74,4.54,4.7,12204457,0
2017-06-01,4.72,4.93,4.65,4.83,71590368,0
2017-06-02,4.83,4.92,4.78,4.89,11880909,0
2017-06-05,4.84,5.02,4.8,4.92,13988876,0
2017-06-06,4.88,4.94,4.63,4.72,19707883,0
2017-06-07,4.72,4.83,4.7,4.79,7708306,0
2017-06-08,4.92,4.94,4.54,4.56,16206988,0
2017-06-09,4.57,4.89,4.55,4.87,16457240,0
2017-06-12,4.83,5.21,4.82,4.86,21584460,0
2017-06-13,4.88,4.9326,4.74,4.77,12797874,0
2017-06-14,4.76,4.97,4.65,4.92,19732513,0
2017-06-15,4.84,4.985,4.775,4.84,11269759,0
2017-06-16,4.81,5.02,4.715,5.02,16575909,0
2017-06-19,5,5.015,4.82,4.84,13241374,0
2017-06-20,4.83,4.85,4.53,4.59,21613561,0
2017-06-21,4.62,4.62,4.27,4.33,21491441,0
2017-06-22,4.37,4.46,4.25,4.38,17304106,0
2017-06-23,4.37,4.57,4.34,4.56,37649536,0
2017-06-26,4.56,4.73,4.53,4.67,13271765,0
2017-06-27,4.78,4.96,4.75,4.82,30293390,0
2017-06-28,4.8501,4.95,4.61,4.64,24484267,0
2017-06-29,4.62,4.766,4.58,4.64,16711997,0
2017-06-30,4.7,4.74,4.62,4.65,10732813,0
2017-07-03,4.64,4.79,4.64,4.76,7091438,0
2017-07-05,4.73,4.81,4.65,4.7,9988340,0
2017-07-06,4.68,4.7,4.5,4.53,12007967,0
2017-07-07,4.53,4.58,4.47,4.55,7578095,0
2017-07-10,4.52,4.57,4.4,4.48,14918227,0
2017-07-11,4.42,4.64,4.41,4.56,12085233,0
2017-07-12,4.58,4.69,4.58,4.62,7898618,0
2017-07-13,4.77,5.03,4.681,4.98,23269471,0
2017-07-14,5.03,5.07,4.88,4.94,9869827,0
2017-07-17,4.94,5.14,4.901,5.1,12675849,0
2017-07-18,5.1,5.17,4.87,4.92,14242020,0
2017-07-19,4.92,5.09,4.91,5.04,12457502,0
2017-07-20,5.04,5.14,4.98,5,11910903,0
2017-07-21,5.05,5.1,4.976,5.08,9038482,0
2017-07-24,5.06,5.13,5.03,5.09,8364080,0
2017-07-25,5.15,5.37,5.13,5.28,13815774,0
2017-07-26,5.32,5.3854,5.22,5.38,9375985,0
2017-07-27,5.35,5.55,5.32,5.52,15408630,0
2017-07-28,5.5,5.58,5.46,5.56,15624451,0
2017-07-31,5.6,5.6262,5.28,5.41,14494643,0
2017-08-01,5.41,5.55,5.345,5.54,9529653,0
2017-08-02,5.52,5.57,5.35,5.41,8759732,0
2017-08-03,5.4,5.52,5.35,5.43,8506185,0
2017-08-04,5.45,5.6,5.41,5.44,12722045,0
2017-08-07,5.41,5.51,5.18,5.39,22252063,0
2017-08-08,5.52,5.57,5.35,5.39,14688126,0
2017-08-09,5.36,5.38,5.12,5.16,21797725,0
2017-08-10,5.04,5.04,4.68,4.71,41459167,0
2017-08-11,3.89,4.17,3.77,3.93,116404079,0
2017-08-14,4,4.01,3.74,3.77,35818599,0
2017-08-15,3.82,3.82,3.57,3.68,39443699,0
2017-08-16,3.73,3.8238,3.58,3.6,23173149,0
2017-08-17,3.57,3.67,3.55,3.58,17861578,0
2017-08-18,3.56,3.62,3.45,3.6,27057479,0
2017-08-21,3.62,3.67,3.52,3.57,17969303,0
2017-08-22,3.62,3.73,3.55,3.67,20265613,0
2017-08-23,3.67,3.8,3.64,3.74,13902150,0
2017-08-24,3.83,3.97,3.73,3.77,35932124,0
2017-08-25,3.79,3.89,3.78,3.85,15423045,0
2017-08-28,3.83,3.9,3.77,3.85,10563871,0
2017-08-29,3.81,3.84,3.75,3.84,9432619,0
2017-08-30,3.82,3.87,3.8,3.83,6213511,0
2017-08-31,3.85,3.9,3.8,3.87,9695638,0
2017-09-01,3.87,4.03,3.87,3.99,22242689,0
2017-09-05,3.96,3.99,3.85,3.87,9781458,0
2017-09-06,3.92,4.12,3.9,4.1,13931353,0
2017-09-07,4.09,4.175,4.065,4.12,11006421,0
2017-09-08,4.15,4.15,3.99,4.02,10851235,0
2017-09-11,4.05,4.09,3.99,4.06,7789719,0
2017-09-12,4.08,4.27,4.05,4.2,15673994,0
2017-09-13,4.27,4.34,4.21,4.28,12832316,0
2017-09-14,4.26,4.28,4.13,4.23,12317902,0
2017-09-15,4.18,4.29,4.17,4.21,15416507,0
2017-09-18,4.22,4.28,4.1346,4.15,9303678,0
2017-09-19,4.19,4.21,3.93,3.97,13882746,0
2017-09-20,3.95,3.98,3.9,3.93,14521400,0
2017-09-21,3.95,3.99,3.87,3.91,7919923,0
2017-09-22,3.92,4.02,3.89,4.01,8212425,0
2017-09-25,4.01,4.13,3.91,3.93,11651390,0
2017-09-26,3.99,4.02,3.95,3.98,5752588,0
2017-09-27,3.98,4.03,3.935,3.99,11151591,0
2017-09-28,3.98,4.02,3.89,3.91,10780069,0
2017-09-29,3.9,3.9369,3.77,3.81,12410561,0
2017-10-02,3.79,3.79,3.45,3.59,38534274,0
2017-10-03,3.61,3.65,3.5,3.59,20868842,0
2017-10-04,3.56,3.62,3.53,3.54,10818592,0
2017-10-05,3.55,3.68,3.535,3.59,11691248,0
2017-10-06,3.59,3.75,3.59,3.71,13525168,0
2017-10-09,3.675,3.6774,3.55,3.55,11185049,0
2017-10-10,3.6,3.6173,3.52,3.54,8848579,0
2017-10-11,3.52,3.56,3.46,3.48,12820932,0
2017-10-12,3.48,3.48,3.31,3.35,23012893,0
2017-10-13,3.36,3.48,3.33,3.41,10523739,0
2017-10-16,3.39,3.425,3.35,3.39,7660373,0
2017-10-17,3.35,3.46,3.35,3.44,11059927,0
2017-10-18,3.43,3.55,3.42,3.53,10502339,0
2017-10-19,3.48,3.55,3.4401,3.49,8694411,0
2017-10-20,3.54,3.63,3.52,3.61,9988937,0
2017-10-23,3.63,3.78,3.62,3.75,16537290,0
2017-10-24,3.78,3.79,3.63,3.66,10518703,0
2017-10-25,3.65,3.7,3.55,3.69,9773811,0
2017-10-26,3.68,3.69,3.61,3.66,8788764,0
2017-10-27,2.79,3.3,2.76,3.12,93358855,0
2017-10-30,3.08,3.09,2.8,2.87,39272708,0
2017-10-31,2.82,2.87,2.8,2.8,10421740,0
2017-11-01,2.83,2.87,2.63,2.66,24804034,0
2017-11-02,2.66,2.7,2.46,2.55,31517759,0
2017-11-03,2.52,2.68,2.37,2.37,23597983,0
2017-11-06,2.39,2.65,2.37,2.53,21480986,0
2017-11-07,2.53,2.53,2.35,2.37,14464787,0
2017-11-08,2.37,2.57,2.35,2.51,12519800,0
2017-11-09,2.53,2.83,2.5,2.75,24612254,0
2017-11-10,3.26,3.29,3.02,3.17,54335455,0
