Date,Open,High,Low,Close,Volume,OpenInt
1984-12-17,2.5723,2.6212,2.5314,2.5641,1413716,0
1984-12-18,2.5886,2.6537,2.5804,2.646,1688034,0
1984-12-19,2.6292,2.7028,2.6292,2.646,1180545,0
1984-12-20,2.6049,2.6212,2.5314,2.5723,865079,0
1984-12-21,2.5886,2.5967,2.4906,2.4906,1116869,0
1984-12-24,2.4986,2.5723,2.4986,2.5475,244929,0
1984-12-26,2.5558,2.5558,2.5152,2.5231,139117,0
1984-12-27,2.5231,2.5558,2.5231,2.5475,983622,0
1984-12-28,2.5641,2.5641,2.5231,2.5475,550594,0
1984-12-31,2.5395,2.5395,2.5068,2.5314,240028,0
1985-01-02,2.5231,2.5231,2.4495,2.4495,328203,0
1985-01-03,2.4415,2.5152,2.4333,2.4823,559414,0
1985-01-04,2.4662,2.4986,2.4662,2.4743,228272,0
1985-01-07,2.4906,2.5152,2.4743,2.4823,410495,0
1985-01-08,2.4823,2.5314,2.4823,2.4906,565293,0
1985-01-09,2.4823,2.5475,2.4823,2.5314,571169,0
1985-01-10,2.5475,2.6131,2.5395,2.6131,529042,0
1985-01-11,2.6701,2.6701,2.6049,2.6537,1046328,0
1985-01-14,2.6537,2.711,2.5886,2.7028,1254024,0
1985-01-15,2.7028,2.7028,2.6375,2.6783,1198178,0
1985-01-16,2.6537,2.6947,2.6212,2.6292,1133520,0
1985-01-17,2.6292,2.646,2.5804,2.5886,1015954,0
1985-01-18,2.5967,2.6292,2.5723,2.6049,611336,0
1985-01-21,2.6292,2.6783,2.6212,2.6783,1517563,0
1985-01-22,2.711,2.711,2.6292,2.6537,1236388,0
1985-01-23,2.6375,2.6537,2.5723,2.6049,1302030,0
1985-01-24,2.6292,2.646,2.6049,2.6292,2195519,0
1985-01-25,2.5886,2.6701,2.5558,2.646,1194260,0
1985-01-28,2.6701,2.7356,2.6537,2.7192,1832051,0
1985-01-29,2.711,2.7764,2.6947,2.7764,593700,0
1985-01-30,2.7845,2.8089,2.7682,2.7845,969909,0
1985-01-31,2.7845,2.8006,2.7845,2.7845,582926,0
1985-02-01,2.7845,2.7845,2.7438,2.7845,469281,0
1985-02-04,2.7845,2.8746,2.7845,2.8252,724002,0
1985-02-05,2.8335,2.8335,2.7845,2.7845,661303,0
1985-02-06,2.8174,2.8174,2.711,2.7518,789643,0
1985-02-07,2.7682,2.7764,2.7356,2.7682,194961,0
1985-02-08,2.7845,2.7845,2.7601,2.7764,731845,0
1985-02-11,2.7601,2.7682,2.7273,2.7518,510425,0
1985-02-12,2.7356,2.7518,2.7273,2.7438,483979,0
1985-02-13,2.7192,2.8089,2.7192,2.8006,566269,0
1985-02-14,2.7927,2.8417,2.7927,2.8335,981664,0
1985-02-15,2.8417,2.8417,2.8089,2.8417,530998,0
1985-02-19,2.8252,2.8417,2.8089,2.8417,175366,0
1985-02-20,2.8089,2.8335,2.7845,2.8089,775927,0
1985-02-21,2.7927,2.8578,2.7927,2.8498,497691,0
1985-02-22,2.8498,2.9072,2.8498,2.8746,664240,0
1985-02-25,2.8824,3.0049,2.8824,2.956,2359130,0
1985-02-26,2.9394,3.0294,2.9394,3.0294,1224634,0
1985-02-27,3.0049,3.0539,3.0049,3.046,835690,0
1985-02-28,3.0377,3.0623,3.0133,3.046,418334,0
1985-03-01,3.0377,3.1275,3.0377,3.0703,1079636,0
1985-03-04,3.0703,3.0783,3.0294,3.0539,404620,0
1985-03-05,3.0539,3.0703,3.0377,3.0377,605460,0
1985-03-06,3.0539,3.0623,2.9887,3.0049,752412,0
1985-03-07,2.9887,3.0133,2.948,2.9972,703430,0
1985-03-08,2.9804,3.046,2.9641,3.0049,655423,0
1985-03-11,3.0049,3.0623,3.0049,3.0294,421272,0
1985-03-12,3.0623,3.0783,3.0294,3.0539,651502,0
1985-03-13,3.0539,3.0783,3.0294,3.0294,348779,0
1985-03-14,3.0133,3.046,3.0133,3.046,713223,0
1985-03-15,3.046,3.0703,3.0213,3.0213,693630,0
1985-03-18,3.0539,3.103,3.0539,3.0703,767109,0
1985-03-19,3.103,3.1599,3.103,3.1357,820993,0
1985-03-20,3.1357,3.1766,3.1275,3.1599,545695,0
1985-03-21,3.1766,3.1766,3.1438,3.1599,337018,0
1985-03-22,3.1766,3.1927,3.152,3.1599,486911,0
1985-03-25,3.1599,3.1927,3.1599,3.1599,248849,0
1985-03-26,3.1766,3.1927,3.1683,3.1927,346816,0
1985-03-27,3.1927,3.2091,3.1683,3.1766,302729,0
1985-03-28,3.1766,3.1846,3.1599,3.1599,306649,0
1985-03-29,3.1766,3.1766,3.1438,3.1766,267460,0
1985-04-01,3.1438,3.1599,3.1194,3.152,404620,0
1985-04-02,3.1683,3.1683,2.9972,3.0294,1549896,0
1985-04-03,2.9972,3.0133,2.9972,3.0133,1213855,0
1985-04-04,3.0294,3.0294,2.956,3.0133,1225610,0
1985-04-08,2.9972,3.0213,2.9804,2.9887,241008,0
1985-04-09,2.9887,2.9887,2.9316,2.948,726945,0
1985-04-10,2.956,3.0049,2.948,2.9725,768090,0
1985-04-11,2.9887,3.0133,2.9725,2.9725,622112,0
1985-04-12,2.9725,3.0049,2.9725,3.0049,833730,0
1985-04-15,3.0049,3.0133,2.948,2.9804,854303,0
1985-04-16,2.9972,3.0049,2.948,2.9804,1402938,0
1985-04-17,2.9972,3.0213,2.9804,2.9887,660322,0
1985-04-18,3.0133,3.0133,2.9804,2.9887,369348,0
1985-04-19,2.9887,2.9972,2.9725,2.9972,224351,0
1985-04-22,2.9972,2.9972,2.9232,2.9394,528059,0
1985-04-23,2.956,2.9972,2.9394,2.9887,689716,0
1985-04-24,2.9972,3.046,2.9972,3.046,1146255,0
1985-04-25,3.046,3.0949,3.0377,3.0949,552550,0
1985-04-26,3.1112,3.1357,3.0783,3.0866,829813,0
1985-04-29,3.0703,3.0783,3.0377,3.0377,439889,0
1985-04-30,3.0539,3.0539,3.0133,3.046,551574,0
1985-05-01,3.0539,3.0539,2.9641,2.9641,787685,0
1985-05-02,2.9641,2.9641,2.9394,2.9641,409513,0
1985-05-03,2.9972,3.046,2.9725,3.0213,841566,0
1985-05-06,3.0377,3.0623,3.0049,3.0377,774947,0
1985-05-07,3.0377,3.0623,3.0213,3.0539,441849,0
1985-05-08,3.0539,3.0783,3.0377,3.0623,1255987,0
1985-05-09,3.0783,3.1438,3.0783,3.1438,2428690,0
1985-05-10,3.1599,3.1846,3.1357,3.1846,1105108,0
1985-05-13,3.1846,3.2664,3.1846,3.2664,637790,0
1985-05-14,3.2664,3.2664,3.2091,3.2336,879775,0
1985-05-15,3.2256,3.2581,3.2171,3.2581,1081594,0
1985-05-16,3.2499,3.3399,3.2336,3.3234,1755633,0
1985-05-17,3.3155,3.4299,3.3155,3.4135,667177,0
1985-05-20,3.4299,3.5357,3.4299,3.5113,1049264,0
1985-05-21,3.5113,3.5275,3.4299,3.4951,1689012,0
1985-05-22,3.4786,3.4951,3.4458,3.4704,785724,0
1985-05-23,3.4704,3.4951,3.3969,3.4786,784745,0
1985-05-24,3.4544,3.5113,3.4544,3.5113,310569,0
1985-05-28,3.4951,3.5275,3.4621,3.5275,583904,0
1985-05-29,3.6338,3.7643,3.5113,3.6338,1225610,0
1985-05-30,3.7316,3.7316,3.65,3.6664,940517,0
1985-05-31,3.65,3.7889,3.65,3.7478,1214834,0
1985-06-03,3.6828,3.7478,3.6664,3.699,1101194,0
1985-06-04,3.6828,3.7316,3.65,3.7316,916026,0
1985-06-05,3.7973,3.838,3.7806,3.7889,1208956,0
1985-06-06,3.7316,3.8135,3.7234,3.7889,877817,0
1985-06-07,3.8051,3.8135,3.7478,3.7643,448705,0
1985-06-10,3.7157,3.7316,3.699,3.699,340936,0
1985-06-11,3.6664,3.7401,3.6011,3.6421,1010078,0
1985-06-12,3.6011,3.6011,3.5028,3.5195,958150,0
1985-06-13,3.5028,3.5848,3.5028,3.5275,959133,0
1985-06-14,3.552,3.5686,3.4951,3.552,1098252,0
1985-06-17,3.5357,3.5441,3.4786,3.5028,1003218,0
1985-06-18,3.5195,3.5686,3.5028,3.5195,1032613,0
1985-06-19,3.5275,3.552,3.5028,3.5028,744575,0
1985-06-20,3.5028,3.5686,3.4867,3.5441,1108051,0
1985-06-21,3.552,3.7806,3.5441,3.7806,1719381,0
1985-06-24,3.6828,3.7234,3.6338,3.699,789643,0
1985-06-25,3.699,3.8215,3.699,3.7561,780826,0
1985-06-26,3.7401,3.7806,3.7316,3.7729,424211,0
1985-06-27,3.7478,3.7973,3.7316,3.7973,597620,0
1985-06-28,3.7973,3.7973,3.7316,3.7561,432049,0
1985-07-01,3.7316,3.7561,3.6746,3.699,252768,0
1985-07-02,3.7157,3.7157,3.5848,3.6256,875859,0
1985-07-03,3.65,3.7157,3.65,3.6664,1188384,0
1985-07-05,3.6664,3.7157,3.6585,3.691,554513,0
1985-07-08,3.699,3.699,3.6338,3.6828,696570,0
1985-07-09,3.691,3.7806,3.691,3.7561,836671,0
1985-07-10,3.7401,3.8215,3.7401,3.8215,1248145,0
1985-07-11,3.8135,3.8542,3.7889,3.7973,309590,0
1985-07-12,3.7973,3.8135,3.7806,3.7973,297831,0
1985-07-15,3.7973,3.8135,3.7561,3.7643,1098252,0
1985-07-16,3.7401,3.838,3.7401,3.8135,657384,0
1985-07-17,3.8135,3.838,3.8135,3.8297,251785,0
1985-07-18,3.8461,3.8542,3.8297,3.838,406575,0
1985-07-19,3.8215,3.8542,3.8135,3.8297,405597,0
1985-07-22,3.8135,3.8461,3.8135,3.8135,492792,0
1985-07-23,3.8135,3.8297,3.7806,3.7973,670119,0
1985-07-24,3.7643,3.7729,3.6664,3.691,638771,0
1985-07-25,3.6746,3.691,3.5848,3.6011,895452,0
1985-07-26,3.5764,3.5764,3.5357,3.5357,1623374,0
1985-07-29,3.5357,3.5357,3.3561,3.4051,1455844,0
1985-07-30,3.3234,3.3969,3.307,3.3969,1258922,0
1985-07-31,3.3886,3.4704,3.3886,3.4458,1261861,0
1985-08-01,3.5028,3.5848,3.5028,3.552,1179568,0
1985-08-02,3.552,3.5686,3.5441,3.5686,641707,0
1985-08-05,3.5764,3.6011,3.552,3.6011,457521,0
1985-08-06,3.6011,3.6011,3.5195,3.5275,811199,0
1985-08-07,3.4867,3.5275,3.4051,3.4135,643672,0
1985-08-08,3.4135,3.4867,3.4135,3.4704,944436,0
1985-08-09,3.4704,3.4704,3.4377,3.4544,265501,0
1985-08-12,3.4704,3.5195,3.4544,3.5195,765150,0
1985-08-13,3.5357,3.5764,3.5028,3.5113,1313786,0
1985-08-14,3.5195,3.5602,3.5195,3.5602,197901,0
1985-08-15,3.5848,3.6338,3.5764,3.593,494753,0
1985-08-16,3.5686,3.5848,3.552,3.5686,466337,0
1985-08-19,3.5764,3.5848,3.552,3.5602,449685,0
1985-08-20,3.593,3.593,3.5764,3.593,239045,0
1985-08-21,3.6011,3.6256,3.5848,3.6011,649544,0
1985-08-22,3.6172,3.6338,3.5686,3.5686,169489,0
1985-08-23,3.5848,3.593,3.5441,3.5686,241987,0
1985-08-26,3.5848,3.6093,3.5602,3.5848,328203,0
1985-08-27,3.6828,3.7072,3.6011,3.6828,561373,0
1985-08-28,3.7157,3.8135,3.7157,3.7729,1415675,0
1985-08-29,3.7643,3.8706,3.7561,3.8215,532961,0
1985-08-30,3.8542,3.8706,3.8051,3.8461,650526,0
1985-09-03,3.8215,3.9359,3.7973,3.9359,1217776,0
1985-09-04,3.9032,3.9195,3.8786,3.9032,1112944,0
1985-09-05,3.9032,3.9032,3.8542,3.8625,891532,0
1985-09-06,3.8625,3.8868,3.8542,3.8706,484955,0
1985-09-09,3.8542,3.9848,3.8542,3.9359,1343178,0
1985-09-10,3.9114,3.9685,3.8786,3.9032,1370604,0
1985-09-11,3.8868,3.8868,3.7973,3.8135,1832051,0
1985-09-12,3.7973,3.8461,3.7643,3.7643,641707,0
1985-09-13,3.8215,3.8542,3.7643,3.8542,966972,0
1985-09-16,3.8542,3.8868,3.8461,3.8868,434986,0
1985-09-17,3.8868,3.9032,3.8135,3.9032,1390202,0
1985-09-18,3.9032,3.9359,3.8868,3.9032,1347098,0
1985-09-19,3.9032,3.9522,3.9032,3.9359,663262,0
1985-09-20,3.9522,3.9522,3.9195,3.9275,756332,0
1985-09-23,3.9114,3.9766,3.9114,3.9766,378169,0
1985-09-24,3.9685,4.0176,3.944,4.0176,928762,0
1985-09-25,3.9848,4.034,3.9848,3.9932,421272,0
1985-09-26,3.9848,4.0176,3.9766,4.0176,839607,0
1985-09-30,4.0827,4.0827,3.9522,4.0176,1393142,0
1985-10-01,4.0176,4.0176,3.9848,4.0012,1382364,0
1985-10-02,4.0176,4.0176,3.9359,3.9605,943455,0
1985-10-03,3.9359,3.9685,3.9275,3.9685,2408117,0
1985-10-04,3.9522,4.0092,3.9359,3.9932,814137,0
1985-10-07,3.9932,4.0092,3.8706,3.9685,1018890,0
1985-10-08,3.9522,3.9848,3.9032,3.944,449685,0
1985-10-09,3.944,4.0092,3.9275,3.9848,1196222,0
1985-10-10,4.0012,4.0012,3.9032,3.9195,432049,0
1985-10-11,3.9032,3.9848,3.9032,3.9685,339957,0
1985-10-14,3.9685,4.0012,3.9522,4.0012,296853,0
1985-10-15,4.0012,4.0176,3.8868,3.9032,626030,0
1985-10-16,3.9195,4.034,3.9114,4.0176,725961,0
1985-10-17,4.0257,4.0993,3.9848,4.0501,1028692,0
1985-10-18,4.0664,4.0747,4.0501,4.0501,603497,0
1985-10-21,4.034,4.0585,4.034,4.0585,261584,0
1985-10-22,4.0585,4.0993,4.0421,4.0585,670119,0
1985-10-23,4.0585,4.0827,4.0421,4.0501,409513,0
1985-10-24,4.0421,4.1319,4.0421,4.0747,577046,0
1985-10-25,4.0176,4.1154,4.0176,4.1154,420294,0
1985-10-28,4.0993,4.1238,4.0912,4.0993,906228,0
1985-10-29,4.1482,4.2625,4.1482,4.2459,1855562,0
1985-10-30,4.2625,4.3439,4.2459,4.3035,1782086,0
1985-10-31,4.3198,4.3604,4.2953,4.3439,900349,0
1985-11-01,4.3604,4.3931,4.3439,4.3604,741636,0
1985-11-04,4.3198,4.3931,4.3198,4.3525,873897,0
1985-11-05,4.3604,4.3604,4.2136,4.2706,1102168,0
1985-11-06,4.3035,4.3685,4.2868,4.3525,1142340,0
1985-11-07,4.3685,4.4584,4.3525,4.4584,1318683,0
1985-11-08,4.4422,4.4994,4.4177,4.4994,458503,0
1985-11-11,4.5156,4.6708,4.5074,4.6545,1365710,0
1985-11-12,4.6625,4.6708,4.4914,4.5728,1610633,0
1985-11-13,4.5728,4.589,4.5074,4.5646,761231,0
1985-11-14,4.5646,4.5974,4.5156,4.5646,415395,0
1985-11-15,4.5482,4.5567,4.4584,4.5074,443808,0
1985-11-18,4.4914,4.4994,4.4095,4.4914,1189366,0
1985-11-19,4.5074,4.524,4.4422,4.4994,769069,0
1985-11-20,4.483,4.5156,4.4422,4.4748,1021832,0
1985-11-21,4.4422,4.5482,4.4422,4.5403,794538,0
1985-11-22,4.524,4.5482,4.4994,4.4994,423234,0
1985-11-25,4.4748,4.5403,4.4665,4.5403,490830,0
1985-11-26,4.5482,4.5811,4.5074,4.5482,967950,0
1985-11-27,4.5646,4.6299,4.5567,4.5811,2695169,0
1985-11-29,4.589,4.5974,4.5567,4.5728,684815,0
1985-12-02,4.589,4.589,4.483,4.5156,403638,0
1985-12-03,4.5319,4.5482,4.5074,4.5482,496710,0
1985-12-04,4.5482,4.6218,4.5482,4.5974,1076697,0
1985-12-05,4.6138,4.6462,4.5811,4.589,734781,0
1985-12-06,4.5728,4.589,4.4665,4.4994,649544,0
1985-12-09,4.483,4.4994,4.4014,4.4422,1556750,0
1985-12-10,4.4422,4.4422,4.4095,4.4177,3393703,0
1985-12-11,4.4258,4.483,4.4095,4.483,1237368,0
1985-12-12,4.4748,4.5319,4.4748,4.5074,1111966,0
1985-12-13,4.4994,4.5156,4.4748,4.5156,571169,0
1985-12-16,4.524,4.6138,4.5074,4.589,1118822,0
1985-12-17,4.6138,4.6218,4.5482,4.5482,794538,0
1985-12-18,4.5646,4.589,4.5482,4.5646,624074,0
1985-12-19,4.5319,4.5319,4.483,4.4994,824912,0
1985-12-20,4.5156,4.5156,4.4503,4.4503,1882016,0
1985-12-23,4.4503,4.4503,4.3849,4.4258,1300068,0
1985-12-24,4.4014,4.4258,4.3685,4.4258,477119,0
1985-12-26,4.4258,4.434,4.4095,4.434,280194,0
1985-12-27,4.4177,4.4422,4.4095,4.4258,205737,0
1985-12-30,4.434,4.4503,4.4014,4.4503,722043,0
1985-12-31,4.4584,4.5646,4.4584,4.5319,594681,0
1986-01-02,4.5319,4.5319,4.4665,4.4994,553534,0
1986-01-03,4.483,4.5156,4.4748,4.5156,264519,0
1986-01-06,4.5156,4.5156,4.4748,4.483,339957,0
1986-01-07,4.4994,4.5811,4.483,4.5567,590761,0
1986-01-08,4.6218,4.6218,4.4665,4.4665,894472,0
1986-01-09,4.4503,4.4665,4.1073,4.3035,2665777,0
1986-01-10,4.3525,4.4258,4.2868,4.3113,1199161,0
1986-01-13,4.3035,4.3035,4.2379,4.2459,777887,0
1986-01-14,4.2791,4.3198,4.2459,4.2791,1008118,0
1986-01-15,4.2868,4.2868,4.2545,4.2625,537859,0
1986-01-16,4.2706,4.2791,4.2051,4.2459,794538,0
1986-01-17,4.2545,4.2706,4.2379,4.2459,1627292,0
1986-01-20,4.2379,4.2545,4.2136,4.2459,402656,0
1986-01-21,4.2625,4.2791,4.189,4.2459,682854,0
1986-01-22,4.2545,4.3279,4.2379,4.2868,381108,0
1986-01-23,4.3035,4.3849,4.2868,4.3525,429111,0
1986-01-24,4.3849,4.3931,4.3113,4.3685,568231,0
1986-01-27,4.3525,4.3849,4.336,4.3772,1257945,0
1986-01-28,4.4014,4.6138,4.3685,4.6138,1413716,0
1986-01-29,4.6138,4.7931,4.5646,4.6954,1150174,0
1986-01-30,4.7118,4.728,4.679,4.7118,431561,0
1986-01-31,4.7118,4.8423,4.6954,4.7931,854303,0
1986-02-03,4.7931,4.8913,4.7441,4.8589,709309,0
1986-02-04,4.8589,4.8913,4.7768,4.7931,1128621,0
1986-02-05,4.728,4.7768,4.6299,4.6625,620157,0
1986-02-06,4.5646,4.5974,4.3685,4.5646,1087962,0
1986-02-07,4.5646,4.5646,4.4503,4.5319,688736,0
1986-02-10,4.5319,4.5646,4.4665,4.5156,1308397,0
1986-02-11,4.5156,4.5156,4.434,4.4665,628480,0
1986-02-12,4.4994,4.5156,4.4177,4.4665,806787,0
1986-02-13,4.4665,4.483,4.4014,4.4665,720574,0
1986-02-14,4.4665,4.4665,4.3685,4.4503,1191322,0
1986-02-18,4.4503,4.5482,4.4014,4.5319,3304057,0
1986-02-19,4.5319,4.679,4.5156,4.6462,871450,0
1986-02-20,4.6462,4.7607,4.6462,4.728,717636,0
1986-02-21,4.728,4.7931,4.6625,4.7441,942969,0
1986-02-24,4.7118,4.7607,4.4014,4.7118,1013019,0
1986-02-25,4.6954,4.7768,4.6625,4.7607,1038488,0
1986-02-26,4.8423,4.9319,4.728,4.8423,1958430,0
1986-02-27,4.9319,4.9977,4.8423,4.9647,1923164,0
1986-02-28,4.9485,5.112,4.8094,5.079,1929041,0
1986-03-03,5.0625,5.112,5.0137,5.0956,1445556,0
1986-03-04,5.0625,5.1771,5.0625,5.0956,1022810,0
1986-03-05,5.1281,5.1444,5.0464,5.0956,1679217,0
1986-03-06,5.1281,5.1933,5.0956,5.1607,1245696,0
1986-03-07,5.1933,5.1933,5.079,5.1444,2185235,0
1986-03-10,5.1444,5.1771,5.0956,5.1281,399228,0
1986-03-11,5.1607,5.2425,5.1281,5.1607,664731,0
1986-03-12,5.1771,5.2915,5.1281,5.2096,1075717,0
1986-03-13,5.1771,5.2261,5.1444,5.1771,558430,0
1986-03-14,5.1933,5.2261,5.1771,5.2261,769563,0
1986-03-17,5.2261,5.2261,5.1607,5.2261,874878,0
1986-03-18,5.1933,5.324,5.1607,5.275,1805106,0
1986-03-19,5.275,5.3567,5.275,5.3407,1274596,0
1986-03-20,5.4221,5.4871,5.4058,5.4383,1361301,0
1986-03-21,5.4711,5.4711,5.2587,5.2587,1471517,0
1986-03-24,5.2587,5.3894,5.2587,5.373,598599,0
1986-03-25,5.3407,5.3567,5.2261,5.275,481526,0
1986-03-26,5.275,5.4221,5.2261,5.4058,1544016,0
1986-03-27,5.5202,5.618,5.4871,5.5689,1063474,0
1986-03-31,5.6016,5.6507,5.5528,5.618,596641,0
1986-04-01,5.6507,5.6997,5.5853,5.618,1156543,0
1986-04-02,5.618,5.6507,5.5202,5.5853,568722,0
1986-04-03,5.5853,5.6016,5.324,5.3894,600070,0
1986-04-04,5.3567,5.5036,4.981,5.1281,1257454,0
1986-04-07,5.1281,5.1281,4.8589,5.0464,980197,0
1986-04-08,5.2587,5.4545,5.1933,5.4383,904762,0
1986-04-09,5.5036,5.5528,5.4545,5.5036,755351,0
1986-04-10,5.4711,5.4871,5.4058,5.4711,469769,0
1986-04-11,5.5036,5.5202,5.4545,5.4711,540802,0
1986-04-14,5.4711,5.5528,5.4545,5.5036,590761,0
1986-04-15,5.4711,5.5689,5.4711,5.5689,530022,0
1986-04-16,5.618,5.7159,5.5689,5.6997,893003,0
1986-04-17,5.7159,5.7323,5.6016,5.618,644646,0
1986-04-18,5.6016,5.7486,5.5853,5.6833,777396,0
1986-04-21,5.6507,5.7814,5.5689,5.7159,597620,0
1986-04-22,5.7486,5.8303,5.4871,5.6671,986563,0
1986-04-23,5.6507,5.7323,5.5853,5.6833,1096782,0
1986-04-24,5.7652,5.8956,5.7323,5.7652,627013,0
1986-04-25,5.7159,5.7486,5.6343,5.6833,914554,0
1986-04-28,5.7159,5.7159,5.6343,5.6833,835690,0
1986-04-29,5.7814,5.8139,5.4871,5.618,2051991,0
1986-04-30,5.618,5.6671,5.4711,5.5202,1704197,0
1986-05-01,5.5036,5.5365,5.3894,5.5202,867531,0
1986-05-02,5.5365,5.5689,5.4711,5.5036,900840,0
1986-05-05,5.5036,5.6016,5.4711,5.5689,253255,0
1986-05-06,5.5853,5.618,5.5365,5.5528,454095,0
1986-05-07,5.5528,5.5853,5.4871,5.5528,1351996,0
1986-05-08,5.5689,5.6016,5.5202,5.5689,528059,0
1986-05-09,5.5853,5.7159,5.5689,5.7159,895941,0
1986-05-12,5.7486,5.7652,5.6833,5.6833,361020,0
1986-05-13,5.6833,5.7159,5.5853,5.6671,897410,0
1986-05-14,5.6833,5.7323,5.6507,5.7159,556472,0
1986-05-15,5.6833,5.8139,5.6833,5.7159,429598,0
1986-05-16,5.7814,5.9774,5.7159,5.9121,557453,0
1986-05-19,5.9446,6.0753,5.9446,5.9937,908187,0
1986-05-20,5.9937,6.0263,5.9284,5.9774,434008,0
1986-05-21,5.9284,6.0098,5.9284,5.9284,560390,0
1986-05-22,5.9284,6.2385,5.9284,6.2385,1100699,0
1986-05-23,6.2713,6.3611,6.1736,6.255,613785,0
1986-05-27,6.2225,6.4428,6.2059,6.4265,594194,0
1986-05-28,6.32,6.4428,6.255,6.32,1315743,0
1986-05-29,6.3367,6.3774,6.2385,6.3367,767600,0
1986-05-30,6.3038,6.4101,6.2877,6.3528,606438,0
1986-06-02,6.3528,6.3528,6.1736,6.2713,469281,0
1986-06-03,6.2877,6.3528,6.2385,6.3367,310569,0
1986-06-04,6.3774,6.4428,6.2225,6.3367,494753,0
1986-06-05,6.3038,6.32,6.2225,6.2713,674037,0
1986-06-06,6.2713,6.2713,6.2059,6.2385,265501,0
1986-06-09,6.2225,6.255,5.8465,5.9446,1056613,0
1986-06-10,5.9284,6.0753,5.8303,5.9937,539822,0
1986-06-11,6.0428,6.2059,6.0428,6.1895,591745,0
1986-06-12,6.1569,6.2385,6.1569,6.2225,401189,0
1986-06-13,6.2059,6.32,6.2059,6.2713,443317,0
1986-06-16,6.3038,6.3938,6.2385,6.3938,3610705,0
1986-06-17,6.4101,6.5407,6.32,6.3367,513855,0
1986-06-18,6.3528,6.4755,6.3528,6.3938,389435,0
1986-06-19,6.4428,6.5246,6.3774,6.3938,516305,0
1986-06-20,6.4101,6.9977,6.4101,6.9977,1187402,0
1986-06-23,6.8019,6.8998,6.6061,6.8676,1063474,0
1986-06-24,6.8676,7.0471,6.8019,6.9977,757314,0
1986-06-25,7.0304,7.4307,7.0304,7.2675,866549,0
1986-06-26,7.2675,7.398,7.2675,7.333,922392,0
1986-06-27,7.333,7.5451,7.333,7.5286,965009,0
1986-06-30,7.496,7.7574,7.447,7.5942,1241776,0
1986-07-01,7.5451,7.6759,7.5286,7.5286,569207,0
1986-07-02,7.5286,7.5286,7.4797,7.5286,636808,0
1986-07-03,7.496,7.5451,7.3492,7.5451,627991,0
1986-07-07,7.5777,7.5777,6.8834,7.1858,1563611,0
1986-07-08,7.0304,7.0797,6.9327,6.9977,1136458,0
1986-07-09,7.2021,7.2512,6.9977,7.2021,590761,0
1986-07-10,7.2675,7.2675,7.0961,7.2021,1254514,0
1986-07-11,7.1694,7.2352,7.0961,7.2352,602515,0
1986-07-14,7.2512,7.2512,6.8676,6.9165,674037,0
1986-07-15,6.6226,6.7693,6.6226,6.6551,1877117,0
1986-07-16,6.6876,6.8998,6.6876,6.8019,862139,0
1986-07-17,6.8345,7.0471,6.8345,6.8998,789155,0
1986-07-18,6.9165,6.9165,6.7368,6.8676,664731,0
1986-07-21,6.8998,6.8998,6.7368,6.7368,350246,0
1986-07-22,6.7203,6.9327,6.7203,6.8186,322323,0
1986-07-23,6.8676,6.8834,6.7533,6.8019,1156056,0
1986-07-24,6.8186,6.8834,6.8019,6.8834,488873,0
1986-07-25,6.8998,7.0961,6.8834,7.0633,1008118,0
1986-07-28,7.0797,7.2021,6.8676,6.8998,888590,0
1986-07-29,6.8676,6.9165,6.8019,6.8998,421272,0
1986-07-30,6.9327,7.1368,6.9327,7.0961,660322,0
1986-07-31,7.1206,7.2021,7.0143,7.1533,581944,0
1986-08-01,7.1533,7.2675,7.1368,7.1533,343387,0
1986-08-04,7.2021,7.2184,6.9654,7.1368,868021,0
1986-08-05,7.0961,7.1694,7.0633,7.0961,604480,0
1986-08-06,7.1206,7.1206,7.0143,7.0471,480058,0
1986-08-07,7.0143,7.0304,6.8998,6.9327,666200,0
1986-08-08,6.9977,6.9977,6.8834,6.8998,689716,0
1986-08-11,6.9654,7.0143,6.949,6.9654,410495,0
1986-08-12,6.9165,7.0471,6.8834,6.9977,747514,0
1986-08-13,6.9977,7.2184,6.9977,7.0797,790622,0
1986-08-14,7.1694,7.333,7.0797,7.1368,596641,0
1986-08-15,7.1533,7.2021,7.0633,7.0961,415395,0
1986-08-18,7.0633,7.2675,6.9977,7.2675,872431,0
1986-08-19,7.2512,7.3003,7.2021,7.2512,446747,0
1986-08-20,7.2512,7.3165,7.2021,7.2352,289500,0
1986-08-21,7.2675,7.2675,7.1368,7.1858,351716,0
1986-08-22,7.2021,7.2184,7.0304,7.1694,494260,0
1986-08-25,7.2352,7.2352,7.1368,7.1533,551574,0
1986-08-26,7.2512,7.3165,7.1533,7.2512,696570,0
1986-08-27,7.2675,7.333,7.2512,7.2675,544228,0
1986-08-28,7.3003,7.4146,7.2512,7.3165,403149,0
1986-08-29,7.333,7.398,7.3165,7.333,388943,0
1986-09-02,7.3165,7.4146,6.8676,7.0304,914554,0
1986-09-03,7.0143,7.0961,6.9327,7.0797,459972,0
1986-09-04,7.0797,7.1694,6.9977,7.0961,610848,0
1986-09-05,7.0797,7.0797,6.7368,6.8345,940517,0
1986-09-08,6.7855,6.8019,6.3694,6.6387,895452,0
1986-09-09,6.6387,6.7533,6.5162,6.5162,778377,0
1986-09-10,6.5488,6.7203,6.5488,6.6387,622112,0
1986-09-11,6.6715,6.6715,6.0019,6.1895,1729670,0
1986-09-12,6.108,6.108,5.7407,5.7897,2003500,0
1986-09-15,5.8385,5.8875,5.6425,5.7567,1118335,0
1986-09-16,5.7732,5.8221,5.6098,5.7897,1316234,0
1986-09-17,5.7897,5.8875,5.675,5.8059,1725753,0
1986-09-18,5.8221,5.8548,5.7567,5.7732,679916,0
1986-09-19,5.7732,6.108,5.7407,6.0019,1339749,0
1986-09-22,6.3694,6.5,6.2713,6.5,1405880,0
1986-09-23,6.5,6.5,6.3528,6.3694,690202,0
1986-09-24,6.3694,6.4345,6.3367,6.3528,445276,0
1986-09-25,6.3367,6.3367,6.1243,6.1736,460461,0
1986-09-26,6.1895,6.3528,6.1569,6.2225,410495,0
1986-09-29,6.2059,6.2059,6.0344,6.0837,517771,0
1986-09-30,6.0837,6.2059,6.0837,6.1569,393843,0
1986-10-01,6.1736,6.32,6.1569,6.2877,539822,0
1986-10-02,6.255,6.4183,6.2385,6.3694,1185933,0
1986-10-03,6.3694,6.4345,6.3694,6.3856,898391,0
1986-10-06,6.3367,6.4672,6.32,6.4345,447236,0
1986-10-07,6.4345,6.4345,6.3367,6.4183,210146,0
1986-10-08,6.3694,6.5488,6.3694,6.4838,506505,0
1986-10-09,6.5653,6.6876,6.5653,6.5653,1382854,0
1986-10-10,6.5814,6.5814,6.4672,6.4838,600070,0
1986-10-13,6.5162,6.5488,6.4672,6.5,95521,0
1986-10-14,6.5326,6.5488,6.4509,6.4838,163125,0
1986-10-15,6.5,6.9165,6.4838,6.8998,1369626,0
1986-10-16,6.8676,6.8998,6.7693,6.8019,981177,0
1986-10-17,6.8186,6.8186,6.6551,6.6876,655423,0
1986-10-20,6.6387,6.6387,6.402,6.4509,966972,0
1986-10-21,6.4509,6.4838,6.3856,6.4509,427152,0
1986-10-22,6.4509,6.4838,6.3856,6.4183,614274,0
1986-10-23,6.4509,6.4838,6.4183,6.4672,630441,0
1986-10-24,6.5326,6.5814,6.4345,6.4345,999300,0
1986-10-27,6.4672,6.5979,6.4672,6.5488,490344,0
1986-10-28,6.5162,6.8186,6.5162,6.7368,1911896,0
1986-10-29,6.704,6.8676,6.6715,6.8019,1751225,0
1986-10-30,6.8834,6.9327,6.8345,6.8834,929743,0
1986-10-31,6.9327,6.9819,6.704,6.8019,2089712,0
1986-11-03,6.8511,6.8511,6.6551,6.7533,779847,0
1986-11-04,6.7533,6.7693,6.5814,6.7693,914554,0
1986-11-05,6.8186,6.9819,6.8019,6.8676,2191111,0
1986-11-06,6.8834,6.8834,6.7203,6.7693,579008,0
1986-11-07,6.8019,6.8019,6.5979,6.6715,527571,0
1986-11-10,6.704,6.7368,6.5979,6.6387,484955,0
1986-11-11,6.704,6.8186,6.6387,6.8186,475159,0
1986-11-12,6.8345,6.8834,6.7368,6.7533,570677,0
1986-11-13,6.8186,6.8345,6.7203,6.7368,549127,0
1986-11-14,6.7693,6.8676,6.6551,6.8511,1007138,0
1986-11-17,6.7693,6.8511,6.6715,6.6715,658850,0
1986-11-18,6.5979,6.7203,6.2713,6.32,1173195,0
1986-11-19,6.402,6.4672,6.3038,6.4345,1391179,0
1986-11-20,6.5,6.5979,6.4672,6.5653,920434,0
1986-11-21,6.5979,6.7693,6.5814,6.7203,1145275,0
1986-11-24,6.7533,6.9165,6.7533,6.9165,896433,0
1986-11-25,6.8998,7.0143,6.8511,6.8998,881245,0
1986-11-26,6.949,6.949,6.8511,6.949,406575,0
1986-11-28,6.9327,7.0226,6.8676,7.0226,615747,0
1986-12-01,7.0064,7.0064,6.8345,7.0064,723514,0
1986-12-02,7.0389,7.2021,7.0226,7.2021,1820780,0
1986-12-03,7.0715,7.1694,7.0064,7.1694,1399999,0
1986-12-04,7.1858,7.2021,7.1533,7.2021,1135969,0
1986-12-05,7.1694,7.2512,7.1368,7.1533,1057592,0
1986-12-08,6.949,7.2184,6.949,7.2184,1217285,0
1986-12-09,7.2021,7.2021,7.0552,7.0552,1124211,0
1986-12-10,7.1043,7.1368,6.9736,7.0877,883204,0
1986-12-11,7.1043,7.1694,6.8019,6.8834,848425,0
1986-12-12,6.8186,6.9327,6.8186,6.8998,435480,0
1986-12-15,6.8834,6.8998,6.7203,6.8345,779357,0
1986-12-16,6.8676,6.9736,6.8019,6.9736,977748,0
1986-12-17,6.9736,7.0715,6.8345,7.0064,571169,0
1986-12-18,6.9899,7.0226,6.8834,6.9899,539331,0
1986-12-19,6.9736,7.333,6.9736,7.333,3164451,0
1986-12-22,7.2675,7.3165,7.2184,7.3003,863120,0
1986-12-23,7.3165,7.333,7.0715,7.1694,725961,0
1986-12-24,7.1368,7.2021,7.0226,7.0877,577046,0
1986-12-26,7.0715,7.0877,7.0389,7.0715,330161,0
1986-12-29,7.1206,7.1206,6.9327,6.9736,713223,0
1986-12-30,6.9736,6.9736,6.7693,6.8186,2271938,0
1986-12-31,6.8998,7.0064,6.8345,6.8998,1082576,0
1987-01-02,6.8676,7.0552,6.8676,7.0389,557453,0
1987-01-05,7.0715,7.1694,7.0226,7.1206,822957,0
1987-01-06,7.1368,7.1858,7.1043,7.1368,921904,0
1987-01-07,7.1694,7.333,7.1043,7.3003,2065218,0
1987-01-08,7.3165,7.333,7.2021,7.2675,2329252,0
1987-01-09,7.2675,7.4226,7.2352,7.3736,1701257,0
1987-01-12,7.3003,7.439,7.2675,7.439,1074738,0
1987-01-13,7.39,7.4717,7.3736,7.439,521692,0
1987-01-14,7.439,7.4717,7.4063,7.439,746540,0
1987-01-15,7.4717,7.5204,7.4226,7.4226,1024773,0
1987-01-16,7.4881,7.5532,7.439,7.5532,1381875,0
1987-01-19,7.504,7.5696,7.439,7.5696,558922,0
1987-01-20,7.439,7.6513,7.439,7.5532,904762,0
1987-01-21,7.5204,7.6023,7.439,7.5532,759760,0
1987-01-22,7.537,7.9369,7.504,7.9369,2138700,0
1987-01-23,7.9369,8.321,7.6352,7.684,2185235,0
1987-01-26,7.6023,7.7493,7.6023,7.684,763679,0
1987-01-27,7.7739,8.0024,7.7739,7.9206,760740,0
1987-01-28,8.0677,8.0677,7.9047,8.0351,953255,0
1987-01-29,8.0677,8.2066,8.0189,8.1166,1194260,0
1987-01-30,8.1334,8.1334,7.9206,7.9859,890061,0
1987-02-02,7.9697,8.0189,7.9047,7.9047,773477,0
1987-02-03,7.9369,7.9697,7.8721,7.9047,443317,0
1987-02-04,7.9697,8.2066,7.9697,8.1741,1364241,0
1987-02-05,8.1899,8.1899,7.9047,8.0351,732333,0
1987-02-06,8.0838,8.0838,7.9697,8.0351,592721,0
1987-02-09,8.0024,8.0189,7.6674,7.8063,779357,0
1987-02-10,7.8392,7.8553,7.5696,7.7168,603009,0
1987-02-11,7.7168,7.7902,7.6674,7.7902,634849,0
1987-02-12,7.8228,7.8228,7.6674,7.7168,734781,0
1987-02-13,7.7493,8.1741,7.7002,7.9206,1203567,0
1987-02-17,7.9047,8.1741,7.8878,8.1495,548634,0
1987-02-18,8.272,8.272,7.9859,8.1741,767600,0
1987-02-19,8.1334,8.2229,8.0677,8.2066,440380,0
1987-02-20,8.2555,8.272,8.1495,8.1899,331141,0
1987-02-23,8.2066,8.2555,7.9859,8.0189,913085,0
1987-02-24,8.0515,8.0838,7.9047,8.0351,648564,0
1987-02-25,8.3046,8.3945,7.9535,8.3046,1654723,0
1987-02-26,8.272,8.272,8.0432,8.1084,943944,0
1987-02-27,8.0761,8.1899,8.0189,8.0923,1522949,0
1987-03-02,8.2066,8.2879,8.1411,8.2555,1100699,0
1987-03-03,8.2555,8.2555,8.1411,8.1741,467317,0
1987-03-04,8.2066,8.3046,8.1411,8.1741,643177,0
1987-03-05,8.1741,8.2229,8.125,8.1741,1112457,0
1987-03-06,8.2066,8.2879,8.125,8.2879,412945,0
1987-03-09,8.2879,8.321,8.1899,8.3046,745065,0
1987-03-10,8.3046,8.3046,8.1411,8.2066,901819,0
1987-03-11,8.1741,8.2392,8.1084,8.1899,1277046,0
1987-03-12,8.1574,8.321,8.1084,8.321,960603,0
1987-03-13,8.2229,8.2392,8.0594,8.125,458992,0
1987-03-16,8.0761,8.0761,7.9369,8.0189,718613,0
1987-03-17,7.9859,8.0761,7.9047,8.0594,1137931,0
1987-03-18,8.0761,8.1084,7.8228,7.9206,907699,0
1987-03-19,7.9697,7.9859,7.8553,7.9369,1056125,0
1987-03-20,8.0432,8.0923,7.9369,8.0923,1459760,0
1987-03-23,8.0594,8.2879,8.0024,8.1899,681874,0
1987-03-24,8.2392,8.525,8.2066,8.4596,1892793,0
1987-03-25,8.4926,8.5577,8.3781,8.4271,903288,0
1987-03-26,8.5085,8.7778,8.5085,8.5905,1661580,0
1987-03-27,8.6068,8.7127,8.3371,8.3781,796989,0
1987-03-30,7.9047,8.125,7.8063,7.9369,1451436,0
1987-03-31,8.0024,8.0761,7.8721,7.9047,1336810,0
1987-04-01,7.8392,7.9535,7.8063,7.9535,591251,0
1987-04-02,7.9697,7.9859,7.8063,7.8392,698527,0
1987-04-03,7.8721,8.1411,7.7902,8.1084,867039,0
1987-04-06,8.1084,8.2066,8.0189,8.0432,743596,0
1987-04-07,8.0024,8.0594,7.6674,7.7739,1424983,0
1987-04-08,7.8392,8.0432,7.8063,7.9369,1422534,0
1987-04-09,7.9206,8.0432,7.7739,7.8063,588311,0
1987-04-10,7.7411,7.8553,7.7411,7.8063,1125680,0
1987-04-13,7.7902,7.9047,7.439,7.537,739679,0
1987-04-14,7.439,7.4717,7.1043,7.2021,2195519,0
1987-04-15,7.2839,7.6352,7.2352,7.6352,1623861,0
1987-04-16,7.7083,7.8721,7.7083,7.7739,1749264,0
1987-04-20,7.8063,7.8228,7.6513,7.7083,551085,0
1987-04-21,7.537,7.9047,7.504,7.9047,795033,0
1987-04-22,7.8721,7.9047,7.6352,7.6513,1156543,0
1987-04-23,7.6352,7.6674,7.504,7.6513,720085,0
1987-04-24,7.5696,7.7902,7.504,7.7574,876839,0
1987-04-27,7.6674,7.7739,7.4063,7.5859,1171238,0
1987-04-28,7.7739,7.9047,7.5859,7.6186,1148217,0
1987-04-29,7.7739,7.8228,7.6352,7.684,750458,0
1987-04-30,7.6352,7.7902,7.6352,7.7411,734781,0
1987-05-01,7.7411,7.7902,7.6674,7.7574,598599,0
1987-05-04,7.7246,7.8721,7.6674,7.7574,604970,0
1987-05-05,7.7574,8.0432,7.7574,7.9697,1303989,0
1987-05-06,7.9369,7.9369,7.7739,7.8553,1486215,0
1987-05-07,7.8553,7.8878,7.7411,7.8063,919943,0
1987-05-08,7.8392,7.8392,7.7246,7.7574,658850,0
1987-05-11,7.7739,8.0432,7.7246,7.7246,944436,0
1987-05-12,7.7246,7.7574,7.6352,7.7246,581456,0
1987-05-13,7.7411,7.9047,7.537,7.8721,936599,0
1987-05-14,7.8721,8.0024,7.8063,7.8878,788175,0
1987-05-15,7.8063,7.9047,7.6186,7.6674,644646,0
1987-05-18,7.7083,7.7246,7.439,7.537,1970188,0
1987-05-19,7.6352,7.6513,7.3003,7.3003,883204,0
1987-05-20,7.333,7.5859,7.2839,7.4881,2270961,0
1987-05-21,7.5696,7.6186,7.5204,7.5204,690692,0
1987-05-22,7.6023,7.6186,7.4881,7.5859,536878,0
1987-05-26,7.8392,7.9206,7.8063,7.9206,771522,0
1987-05-27,8.1084,8.1084,7.9859,8.0432,1698806,0
1987-05-28,8.3696,8.3861,8.1495,8.3696,1163404,0
1987-05-29,8.3861,8.4352,8.1495,8.1495,875366,0
1987-06-01,8.2229,8.2879,8.1166,8.2392,666689,0
1987-06-02,8.2229,8.321,8.1657,8.2392,832749,0
1987-06-03,8.2555,8.3538,8.2555,8.3371,327710,0
1987-06-04,8.3371,8.3696,8.272,8.321,445767,0
1987-06-05,8.3371,8.4188,8.2555,8.3046,364449,0
1987-06-08,8.3538,8.4596,8.3371,8.4352,430092,0
1987-06-09,8.476,8.5085,8.4026,8.4026,603990,0
1987-06-10,8.476,8.6233,8.4352,8.6233,1130580,0
1987-06-11,8.6233,8.6882,8.5085,8.6719,749472,0
1987-06-12,8.7045,9.0648,8.6882,9.0648,2264099,0
1987-06-15,8.9249,9.0323,8.8922,8.9087,2068161,0
1987-06-16,8.8922,9.0154,8.8597,8.9578,562840,0
1987-06-17,8.9984,9.0477,8.9249,8.9738,735267,0
1987-06-18,8.9738,8.9738,8.8108,8.8763,287545,0
1987-06-19,8.8763,9.1295,8.8108,9.1295,1912388,0
1987-06-22,9.1295,9.2698,9.0323,9.2426,686283,0
1987-06-23,9.1944,9.2698,9.1469,9.2426,685797,0
1987-06-24,9.1295,9.1622,9.0962,9.1469,468299,0
1987-06-25,9.225,9.2698,9.0648,9.0648,432540,0
1987-06-26,8.8922,8.9738,8.7613,8.7945,996360,0
1987-06-29,8.7291,8.9738,8.7291,8.9419,810710,0
1987-06-30,8.9738,8.9984,8.7291,8.8597,703430,0
1987-07-01,8.7778,8.8597,8.7291,8.8108,397761,0
1987-07-02,8.8276,8.9578,8.7945,8.9578,649056,0
1987-07-06,8.9578,8.9738,8.8597,8.8763,424211,0
1987-07-07,8.9249,9.0323,8.9087,8.9087,417844,0
1987-07-08,8.9419,9.0154,8.8763,8.9578,435480,0
1987-07-09,8.9984,9.0154,8.8922,8.9087,540307,0
1987-07-10,8.9249,8.9578,8.7945,8.9419,496222,0
1987-07-13,8.9419,8.9578,8.7613,8.9249,663748,0
1987-07-14,8.9087,8.9249,8.8597,8.8597,282643,0
1987-07-15,8.8276,8.9249,8.7945,8.8434,508953,0
1987-07-16,8.8597,8.8922,8.7045,8.7045,789155,0
1987-07-17,8.7613,8.7778,8.6554,8.7456,974321,0
1987-07-20,8.7045,8.7045,8.5415,8.5905,462910,0
1987-07-21,8.6233,8.6394,8.321,8.3371,649544,0
1987-07-22,8.3046,8.3861,8.3046,8.3861,764659,0
1987-07-23,8.3538,8.4188,8.3046,8.3371,454095,0
1987-07-24,8.321,8.4596,8.1495,8.1899,1075228,0
1987-07-27,8.2066,8.321,8.1495,8.321,994402,0
1987-07-28,8.4188,8.4596,8.3046,8.3861,912598,0
1987-07-29,8.5741,8.5741,8.2555,8.5741,1511196,0
1987-07-30,8.6394,8.6882,8.5085,8.6394,927779,0
1987-07-31,8.6719,8.6882,8.525,8.525,676978,0
1987-08-03,8.3861,8.5085,8.3046,8.3046,695592,0
1987-08-04,8.3371,8.3696,8.1899,8.2555,1178097,0
1987-08-05,8.3046,8.4596,8.272,8.4596,2112245,0
1987-08-06,8.476,8.6233,8.3696,8.5905,1021343,0
1987-08-07,8.6882,8.8108,8.6394,8.7778,1106578,0
1987-08-10,8.7613,8.9087,8.7613,8.8922,750942,0
1987-08-11,8.9419,9.1295,8.8922,9.0962,1606227,0
1987-08-12,9.0648,9.1295,8.9419,8.9738,893980,0
1987-08-13,9.0154,9.0477,8.7778,8.8597,946397,0
1987-08-14,8.8276,8.9578,8.7291,8.8276,436461,0
1987-08-17,8.8597,8.9578,8.8276,8.9087,469769,0
1987-08-18,8.8922,8.8922,8.7045,8.8108,458992,0
1987-08-19,8.7778,8.8108,8.7045,8.7945,671097,0
1987-08-20,8.8276,8.9419,8.8276,8.9249,1404898,0
1987-08-21,8.9578,9.0323,8.8763,8.8922,976767,0
1987-08-24,8.9578,8.9984,8.7291,8.8922,696078,0
1987-08-25,8.8922,9.0962,8.8922,9.0648,1131069,0
1987-08-26,9.0962,9.1123,8.8276,8.8276,1403425,0
1987-08-27,8.8597,8.9578,8.7291,8.7613,1917777,0
1987-08-28,8.7045,8.8763,8.7045,8.7045,5388383,0
1987-08-31,8.7374,8.8763,8.7045,8.7374,766130,0
1987-09-01,8.7537,8.7703,8.1574,8.4026,941497,0
1987-09-02,8.4515,8.5006,8.1984,8.4026,1396571,0
1987-09-03,8.4678,8.5334,8.2967,8.3618,877325,0
1987-09-04,8.4026,8.4352,8.2967,8.2967,496710,0
1987-09-08,8.329,8.329,8.125,8.3124,814137,0
1987-09-09,8.3124,8.5006,8.2473,8.3618,578024,0
1987-09-10,8.5171,8.5494,8.4188,8.5494,811687,0
1987-09-11,8.5494,8.7861,8.5494,8.7861,816095,0
1987-09-14,8.8194,8.8763,8.6554,8.7374,909167,0
1987-09-15,8.6882,8.6882,8.484,8.484,699019,0
1987-09-16,8.5006,8.6554,8.4678,8.4678,579008,0
1987-09-17,8.4678,8.4678,8.329,8.4188,484955,0
1987-09-18,8.3781,8.4515,8.3618,8.3618,577537,0
1987-09-21,8.4515,8.5171,8.2637,8.2967,481526,0
1987-09-22,8.329,8.484,8.1984,8.4352,991463,0
1987-09-23,8.4352,8.5006,8.2801,8.3781,867531,0
1987-09-24,8.4188,8.4678,8.2145,8.3124,399720,0
1987-09-25,8.2637,8.2801,8.125,8.2309,1237368,0
1987-09-28,8.329,8.4352,8.2309,8.4188,561373,0
1987-09-29,8.4515,8.5006,8.2967,8.4026,728902,0
1987-09-30,8.4026,8.4188,8.2637,8.3618,885654,0
1987-10-01,8.329,8.5821,8.2967,8.5821,614274,0
1987-10-02,8.5494,8.6554,8.5006,8.6554,680897,0
1987-10-05,8.6554,8.6882,8.4188,8.4188,645626,0
1987-10-06,8.4188,8.4515,8.2801,8.3452,1038977,0
1987-10-07,8.3124,8.329,8.125,8.3124,758293,0
1987-10-08,8.3124,8.329,8.0761,8.1984,851363,0
1987-10-09,8.1984,8.2637,8.125,8.1411,852346,0
1987-10-12,8.125,8.125,7.9613,8.0106,758293,0
1987-10-13,8.0923,8.1084,7.9453,8.1084,1030648,0
1987-10-14,8.0594,8.0594,7.6186,7.8228,1151645,0
1987-10-15,7.684,7.8553,7.537,7.537,932191,0
1987-10-16,7.447,7.5204,7.0471,7.2106,1727711,0
1987-10-19,6.8429,6.8429,5.3158,5.3158,4725123,0
1987-10-20,5.618,6.6387,5.1444,6.5734,4410636,0
1987-10-21,6.5,7.4146,6.5,7.1124,2795103,0
1987-10-22,6.5,7.3165,6.5,7.1284,2628061,0
1987-10-23,6.7693,7.5859,6.7693,7.2512,1880058,0
1987-10-26,6.8429,6.9736,6.6387,6.7368,1057102,0
1987-10-27,7.1124,7.1777,6.6715,6.7943,1364731,0
1987-10-28,6.704,7.1124,6.6876,6.8589,1100699,0
1987-10-29,6.892,7.4146,6.892,7.3492,1244228,0
1987-10-30,7.9206,7.9453,7.5859,7.8063,1976557,0
1987-11-02,7.8392,7.8878,7.5859,7.8392,1025748,0
1987-11-03,7.7574,7.7574,7.3165,7.6186,1021832,0
1987-11-04,7.447,7.5532,7.398,7.4307,1110497,0
1987-11-05,7.3492,7.8228,7.3492,7.5859,1245696,0
1987-11-06,7.5859,7.7739,7.3818,7.3818,862631,0
1987-11-09,7.3165,7.3818,7.1284,7.3492,604480,0
1987-11-10,7.145,7.2512,7.0064,7.0064,938067,0
1987-11-11,7.2512,7.4881,7.1124,7.4146,1154584,0
1987-11-12,7.6513,7.684,7.5696,7.5859,677466,0
1987-11-13,7.5532,7.5696,7.3492,7.3492,662281,0
1987-11-16,7.3818,7.5859,7.3818,7.447,693143,0
1987-11-17,7.3165,7.3654,7.1777,7.3165,1087962,0
1987-11-18,7.3492,7.4307,7.2512,7.3654,1523444,0
1987-11-19,7.398,7.398,7.0633,7.1284,570189,0
1987-11-20,7.0633,7.3003,7.0064,7.2266,1005665,0
1987-11-23,7.1612,7.2512,7.0961,7.1941,943455,0
1987-11-24,7.2675,7.4146,7.2675,7.3654,907699,0
1987-11-25,7.3573,7.496,7.3573,7.4307,550104,0
1987-11-27,7.4307,7.4307,7.3247,7.3247,281665,0
1987-11-30,7.1941,7.1941,6.8186,7.0064,1205039,0
1987-12-01,7.1941,7.1941,6.949,6.9899,540802,0
1987-12-02,6.949,7.0064,6.8345,6.8998,846465,0
1987-12-03,6.8998,6.8998,6.7449,6.8019,1056125,0
1987-12-04,6.7285,6.8834,6.7285,6.8676,1064941,0
1987-12-07,6.6303,6.8186,6.6303,6.8019,1271170,0
1987-12-08,6.8511,6.9899,6.8186,6.9899,972359,0
1987-12-09,6.949,7.2106,6.9327,7.1043,992442,0
1987-12-10,6.8834,7.1043,6.8511,7.0064,1508256,0
1987-12-11,6.9899,7.0552,6.9165,6.949,689716,0
1987-12-14,6.949,7.2593,6.949,7.2266,949826,0
1987-12-15,7.2266,7.292,7.1206,7.2266,1192790,0
1987-12-16,7.1941,7.2106,6.9899,7.1694,941984,0
1987-12-17,7.1694,7.3573,7.1694,7.1694,1063474,0
1987-12-18,7.3247,7.398,7.2266,7.3573,1682159,0
1987-12-21,7.3247,7.496,7.292,7.3573,1104617,0
1987-12-22,7.3818,7.3818,7.1941,7.292,969420,0
1987-12-23,7.292,7.3818,7.2593,7.292,563818,0
1987-12-24,7.3411,7.3411,7.2593,7.2758,269420,0
1987-12-28,7.2266,7.2266,6.9899,7.0552,435480,0
1987-12-29,7.0226,7.0389,6.949,6.949,469769,0
1987-12-30,6.949,7.2266,6.949,7.1533,608887,0
1987-12-31,7.1206,7.1941,7.0877,7.1368,675019,0
1988-01-04,7.1043,7.3573,7.1043,7.3411,744090,0
1988-01-05,7.4307,7.4797,7.3818,7.398,772009,0
1988-01-06,7.3818,7.4146,7.1941,7.1941,432540,0
1988-01-07,7.2266,7.3247,7.1533,7.3247,481034,0
1988-01-08,7.292,7.3247,6.7122,6.7122,944926,0
1988-01-11,6.8511,6.9899,6.7449,6.9165,967950,0
1988-01-12,6.8834,7.0715,6.8186,7.0552,642199,0
1988-01-13,7.0226,7.0226,6.9165,7.0064,999300,0
1988-01-14,7.0064,7.0389,6.9165,6.9899,634849,0
1988-01-15,7.0389,7.1533,6.949,6.949,1710076,0
1988-01-18,7.0226,7.0389,6.9165,6.9327,693143,0
1988-01-19,6.9327,7.0226,6.8186,6.8998,943944,0
1988-01-20,6.9327,6.9654,6.7775,6.8676,1060535,0
1988-01-21,6.8998,6.949,6.7285,6.949,1887891,0
1988-01-22,7.0552,7.0877,6.9165,7.0064,714205,0
1988-01-25,7.0389,7.2106,6.9654,7.1043,896922,0
1988-01-26,7.0552,7.0877,7.0064,7.0226,332608,0
1988-01-27,7.0715,7.1368,6.949,6.9654,527082,0
1988-01-28,7.0064,7.1206,7.0064,7.0877,366410,0
1988-01-29,7.1206,7.2106,7.0552,7.2106,500139,0
1988-02-01,7.2266,7.4307,7.2266,7.3818,1520994,0
1988-02-02,7.3818,7.6023,7.3411,7.5126,1411756,0
1988-02-03,7.5126,7.5126,7.2593,7.292,1602310,0
1988-02-04,7.3083,7.3083,7.1533,7.2106,1065430,0
1988-02-05,7.2106,7.2758,7.1368,7.1368,347308,0
1988-02-08,7.0552,7.0715,6.8834,6.9165,1297622,0
1988-02-09,6.949,6.9654,6.8511,6.9654,1185445,0
1988-02-10,6.9654,7.1533,6.9654,7.1533,555493,0
1988-02-11,7.2106,7.2106,7.0389,7.0715,580478,0
1988-02-12,7.0552,7.1368,7.0552,7.1368,722532,0
1988-02-16,7.1368,7.1941,7.0715,7.1533,447726,0
1988-02-17,7.1941,7.2106,7.0389,7.0877,853326,0
1988-02-18,7.1043,7.1206,6.9899,7.0715,438907,0
1988-02-19,7.0877,7.1043,7.0389,7.0715,401679,0
1988-02-22,7.0877,7.1533,7.0715,7.1533,1254024,0
1988-02-23,7.1206,7.398,7.0715,7.0715,1548425,0
1988-02-24,7.0715,7.0715,7.0226,7.0552,565293,0
1988-02-25,7.0552,7.0877,6.8345,6.8998,1125190,0
1988-02-26,6.9165,7.0389,6.9165,6.9327,943944,0
1988-02-29,7.0064,7.0715,6.9736,7.0715,1763958,0
1988-03-01,7.0389,7.0552,6.9899,7.0552,1764450,0
1988-03-02,7.0552,7.1043,6.9899,7.0064,864591,0
1988-03-03,7.0389,7.1284,7.0064,7.0552,1400493,0
1988-03-04,7.0226,7.0552,6.9327,7.0389,857241,0
1988-03-07,7.0389,7.1284,7.0064,7.1043,560390,0
1988-03-08,7.1284,7.2106,7.0877,7.1612,1039471,0
1988-03-09,7.145,7.2106,7.0715,7.1043,600559,0
1988-03-10,7.1043,7.1941,7.0715,7.0715,913575,0
1988-03-11,7.0715,7.1043,6.949,7.0877,922882,0
1988-03-14,7.0552,7.0715,6.9327,6.9736,2465430,0
1988-03-15,6.9327,6.9899,6.8998,6.9327,1032119,0
1988-03-16,6.9327,7.0389,6.8834,6.9899,740656,0
1988-03-17,7.0389,7.1043,7.0226,7.1043,1299090,0
1988-03-18,7.145,7.3165,7.145,7.2428,2042686,0
1988-03-21,7.2428,7.2428,7.1284,7.2106,311544,0
1988-03-22,7.2428,7.2758,7.1777,7.2593,885654,0
1988-03-23,7.2593,7.333,7.2266,7.3003,587331,0
1988-03-24,7.2428,7.2428,7.1284,7.2106,1091392,0
1988-03-25,7.1612,7.2106,6.9736,6.9899,756332,0
1988-03-28,6.9899,7.1612,6.9736,7.1284,975298,0
1988-03-29,7.145,7.2266,7.1284,7.145,687265,0
1988-03-30,7.1777,7.2266,7.1043,7.145,661303,0
1988-03-31,7.1043,7.2106,7.1043,7.1612,554024,0
1988-04-04,7.145,7.1941,7.1043,7.1043,389435,0
1988-04-05,7.1284,7.2266,7.1284,7.2266,547658,0
1988-04-06,7.2593,7.398,7.145,7.398,922392,0
1988-04-07,7.447,7.504,7.3654,7.4146,1713017,0
1988-04-08,7.3654,7.4717,7.3654,7.447,470748,0
1988-04-11,7.447,7.4717,7.333,7.4307,564311,0
1988-04-12,7.3818,7.3818,7.3165,7.333,449194,0
1988-04-13,7.3003,7.333,7.2428,7.2758,391884,0
1988-04-14,7.1777,7.2593,7.0715,7.1043,1089921,0
1988-04-15,7.0877,7.1043,6.9327,7.0064,1470048,0
1988-04-18,6.9736,7.0715,6.9736,7.0389,835690,0
1988-04-19,7.0389,7.1777,7.0389,7.0715,456544,0
1988-04-20,7.0389,7.0877,7.0064,7.0389,967950,0
1988-04-21,7.0226,7.1941,6.9899,7.1043,890061,0
1988-04-22,7.1284,7.2428,7.1284,7.2106,731348,0
1988-04-25,7.2106,7.2428,7.145,7.1612,1399999,0
1988-04-26,7.1612,7.2106,7.145,7.1777,1171729,0
1988-04-27,7.1777,7.2106,7.1612,7.1941,367876,0
1988-04-28,7.1777,7.2106,7.1612,7.1941,641707,0
1988-04-29,7.1777,7.1777,7.0715,7.1043,532961,0
1988-05-02,7.145,7.1612,7.0064,7.0552,359060,0
1988-05-03,7.0226,7.0877,7.0064,7.0064,608887,0
1988-05-04,7.0389,7.0552,6.9899,6.9899,608398,0
1988-05-05,6.9899,7.0389,6.9327,6.9899,489363,0
1988-05-06,7.0064,7.0715,7.0064,7.0226,357105,0
1988-05-09,6.9899,7.0715,6.9899,7.0226,244929,0
1988-05-10,6.9899,7.145,6.9899,7.0877,432049,0
1988-05-11,7.0552,7.0552,6.9327,6.949,651012,0
1988-05-12,6.949,7.0064,6.9327,6.949,207208,0
1988-05-13,6.9899,7.0715,6.9736,7.0064,360041,0
1988-05-16,7.0064,7.2106,7.0064,7.2106,558430,0
1988-05-17,7.2106,7.2593,7.0389,7.0715,609866,0
1988-05-18,7.1284,7.1284,6.9327,6.9899,876839,0
1988-05-19,6.9899,7.0715,6.9736,7.0715,860182,0
1988-05-20,7.1043,7.1612,7.0552,7.145,431073,0
1988-05-23,7.145,7.145,6.949,7.0389,331141,0
1988-05-24,7.0389,7.1612,7.0389,7.145,1109516,0
1988-05-25,7.1777,7.2758,7.145,7.2266,528549,0
1988-05-26,7.2593,7.2758,7.2106,7.2428,858711,0
1988-05-27,7.2266,7.2839,7.2266,7.2593,492792,0
1988-05-31,7.2428,7.4555,7.2266,7.439,499157,0
1988-06-01,7.398,7.6759,7.398,7.6594,988033,0
1988-06-02,7.6105,7.6431,7.537,7.5532,906716,0
1988-06-03,7.5942,7.5942,7.439,7.5204,605950,0
1988-06-06,7.5777,7.5777,7.398,7.504,939049,0
1988-06-07,7.439,7.4555,7.2593,7.2839,720574,0
1988-06-08,7.3654,7.537,7.333,7.4555,988033,0
1988-06-09,7.439,7.5204,7.4146,7.4146,824912,0
1988-06-10,7.4555,7.5532,7.398,7.4717,467805,0
1988-06-13,7.504,7.537,7.4717,7.4881,474668,0
1988-06-14,7.5777,7.6759,7.5532,7.6431,757801,0
1988-06-15,7.6431,7.6431,7.537,7.6431,692652,0
1988-06-16,7.537,7.6105,7.398,7.439,1005665,0
1988-06-17,7.4881,7.4881,7.3818,7.398,1261375,0
1988-06-20,7.3818,7.398,7.333,7.3492,220923,0
1988-06-21,7.3818,7.4146,7.2593,7.3654,808750,0
1988-06-22,7.439,7.6105,7.4146,7.5532,1353465,0
1988-06-23,7.5942,7.6431,7.5532,7.5777,704898,0
1988-06-24,7.6105,7.6264,7.5777,7.6264,564311,0
1988-06-27,7.5942,7.5942,7.3492,7.3492,788662,0
1988-06-28,7.3492,7.4146,7.3003,7.3818,463400,0
1988-06-29,7.4146,7.5204,7.3818,7.4881,767109,0
1988-06-30,7.4881,7.5777,7.4881,7.5532,612803,0
1988-07-01,7.5532,7.5777,7.4717,7.4881,294400,0
1988-07-05,7.504,7.5204,7.3818,7.398,795033,0
1988-07-06,7.4146,7.504,7.398,7.4717,921412,0
1988-07-07,7.439,7.4881,7.398,7.398,595664,0
1988-07-08,7.3654,7.4555,7.3492,7.3818,665710,0
1988-07-11,7.4146,7.4717,7.398,7.439,206721,0
1988-07-12,7.4717,7.4717,7.333,7.3818,419313,0
1988-07-13,7.3492,7.4146,7.2839,7.3492,831282,0
1988-07-14,7.3165,7.3818,7.2839,7.3818,486911,0
1988-07-15,7.398,7.4717,7.3492,7.439,660322,0
1988-07-18,7.4717,7.4717,7.333,7.3818,677466,0
1988-07-19,7.3654,7.398,7.2593,7.3492,401189,0
1988-07-20,7.3492,7.439,7.3165,7.3818,419313,0
1988-07-21,7.3818,7.3818,7.2593,7.2839,462422,0
1988-07-22,7.2593,7.3165,7.2266,7.2593,479079,0
1988-07-25,7.3003,7.3654,7.3003,7.3492,540802,0
1988-07-26,7.3165,7.3654,7.2839,7.333,498670,0
1988-07-27,7.333,7.537,7.333,7.3654,901330,0
1988-07-28,7.4146,7.537,7.3818,7.504,388453,0
1988-07-29,7.5204,7.7083,7.5204,7.6594,963543,0
1988-08-01,7.6594,7.7083,7.5942,7.7083,406085,0
1988-08-02,7.733,7.8471,7.733,7.8471,988526,0
1988-08-03,7.8149,8.0594,7.7818,8.0106,1550873,0
1988-08-04,8.0432,8.125,7.9697,7.9697,710776,0
1988-08-05,7.9697,7.9697,7.831,7.8721,426661,0
1988-08-08,7.8721,7.9047,7.8149,7.8471,605950,0
1988-08-09,7.8149,7.831,7.6759,7.7493,646117,0
1988-08-10,7.7818,7.8149,7.7493,7.7982,487896,0
1988-08-11,7.831,7.8471,7.7656,7.8471,862631,0
1988-08-12,7.8149,7.8721,7.7493,7.7982,308119,0
1988-08-15,7.7656,7.7982,7.7493,7.7656,390903,0
1988-08-16,7.7493,7.9369,7.7493,7.8878,823932,0
1988-08-17,7.9206,8.0432,7.9047,8.027,875859,0
1988-08-18,8.0432,8.1411,8.0432,8.0761,1165852,0
1988-08-19,8.0432,8.0761,7.9697,7.9859,565293,0
1988-08-22,8.0594,8.0594,7.7982,7.7982,382574,0
1988-08-23,7.8149,7.831,7.7493,7.7656,649056,0
1988-08-24,7.7982,7.9697,7.7982,7.9697,740656,0
1988-08-25,7.8149,7.9206,7.7982,7.8721,679916,0
1988-08-26,7.9047,8.027,7.8721,8.0106,411966,0
1988-08-29,8.0432,8.0761,8.0432,8.0432,660812,0
1988-08-30,8.0594,8.0761,7.9859,8.0106,700492,0
1988-08-31,8.0106,8.027,7.9535,7.9859,561373,0
1988-09-01,7.9535,7.9697,7.831,7.9535,561861,0
1988-09-02,8.0106,8.0594,7.9697,8.0106,672569,0
1988-09-06,8.0432,8.1084,8.0106,8.0761,877325,0
1988-09-07,8.1084,8.2145,8.1084,8.1984,1107067,0
1988-09-08,8.2309,8.3046,8.182,8.272,748007,0
1988-09-09,8.3046,8.3861,8.2309,8.3861,863120,0
1988-09-12,8.3861,8.3861,8.2879,8.3371,649056,0
1988-09-13,8.3371,8.4433,8.2879,8.4433,738209,0
1988-09-14,8.5334,8.5334,8.3538,8.4433,1004690,0
1988-09-15,8.4433,8.4433,8.3538,8.3696,1005178,0
1988-09-16,8.3046,8.4106,8.3046,8.3861,1224634,0
1988-09-19,8.3538,8.4433,8.3538,8.4106,442340,0
1988-09-20,8.4596,8.5334,8.4271,8.4926,812177,0
1988-09-21,8.5334,8.7045,8.4926,8.7045,837158,0
1988-09-22,8.6719,8.721,8.5821,8.5988,488873,0
1988-09-23,8.5988,8.7045,8.5659,8.6882,515814,0
1988-09-26,8.6472,8.7537,8.631,8.721,694611,0
1988-09-27,8.7537,8.7537,8.6719,8.6882,697548,0
1988-09-28,8.6472,8.7703,8.615,8.6719,718613,0
1988-09-29,8.6719,8.7045,8.6472,8.6882,638279,0
1988-09-30,8.6472,8.7374,8.4926,8.4926,848425,0
1988-10-03,8.4926,8.5494,8.4433,8.4926,1153602,0
1988-10-04,8.631,8.7374,8.615,8.6882,996360,0
1988-10-05,8.721,8.7703,8.6719,8.7045,872431,0
1988-10-06,8.6719,8.721,8.6472,8.6882,327710,0
1988-10-07,8.6882,9.0887,8.6472,9.0154,1294682,0
1988-10-10,9.0154,9.54,9.0154,9.2611,3558782,0
1988-10-11,9.1944,9.2099,8.9087,8.9812,2243526,0
1988-10-12,8.7703,8.8276,8.5988,8.7045,1154092,0
1988-10-13,8.7045,8.7945,8.6719,8.7374,1476418,0
1988-10-14,8.7374,8.8763,8.7374,8.8434,1328480,0
1988-10-17,8.8276,8.9334,8.8276,8.9087,1019383,0
1988-10-18,9.1553,9.1553,8.9334,8.9654,1585651,0
1988-10-19,9.0323,9.1209,8.9087,8.9812,1953042,0
1988-10-20,8.9654,9.0323,8.9087,9.0323,799930,0
1988-10-21,8.9812,9.1209,8.9812,9.0725,1074249,0
1988-10-24,9.0887,9.2426,8.9812,8.9812,1146255,0
1988-10-25,9.0887,9.1039,8.9503,8.9503,697548,0
1988-10-26,8.9654,8.9654,8.7537,8.8597,661793,0
1988-10-27,8.8108,8.8108,8.5988,8.631,830793,0
1988-10-28,8.6882,8.8108,8.6719,8.7374,421272,0
1988-10-31,8.7045,8.7537,8.615,8.7374,435968,0
1988-11-01,8.7374,8.7703,8.5821,8.631,608398,0
1988-11-02,8.6719,8.7045,8.5494,8.6882,547658,0
1988-11-03,8.7374,8.7703,8.6882,8.7537,347796,0
1988-11-04,8.7537,8.7703,8.5988,8.615,635831,0
1988-11-07,8.631,8.631,8.4596,8.476,310076,0
1988-11-08,8.5334,8.5988,8.5334,8.5659,391394,0
1988-11-09,8.5659,8.5659,8.3861,8.4433,637300,0
1988-11-10,8.3861,8.476,8.3696,8.3861,632399,0
1988-11-11,8.3861,8.3861,8.1334,8.1657,943944,0
1988-11-14,8.1984,8.272,8.0923,8.2309,705878,0
1988-11-15,8.2473,8.3371,8.2309,8.3371,591745,0
1988-11-16,8.3046,8.3046,8.0923,8.1495,644646,0
1988-11-17,8.2145,8.321,8.1984,8.321,386006,0
1988-11-18,8.3046,8.3696,8.272,8.3696,398249,0
1988-11-21,8.3538,8.3538,8.2879,8.3538,318402,0
1988-11-22,8.3538,8.3861,8.2879,8.3538,398249,0
1988-11-23,8.3538,8.4106,8.321,8.3538,187126,0
1988-11-25,8.321,8.3371,8.272,8.3046,272850,0
1988-11-28,8.2879,8.3945,8.2879,8.3696,303708,0
1988-11-29,8.3945,8.5006,8.3945,8.4596,539822,0
1988-11-30,8.5006,8.6394,8.4433,8.6233,544228,0
1988-12-01,8.5821,8.6719,8.5659,8.6233,270889,0
1988-12-02,8.5821,8.5988,8.5006,8.5171,336529,0
1988-12-05,8.5494,8.7456,8.5171,8.6882,461932,0
1988-12-06,8.721,8.8678,8.721,8.8276,727429,0
1988-12-07,8.8276,8.9654,8.8108,8.9167,484467,0
1988-12-08,8.9005,8.9654,8.8276,8.8847,460952,0
1988-12-09,8.8847,9.0067,8.8847,8.9899,406085,0
1988-12-12,9.0238,9.0887,8.9654,9.0238,468299,0
1988-12-13,9.0562,9.1469,8.9654,8.9654,321340,0
1988-12-14,8.9334,8.9654,8.9005,8.9503,313016,0
1988-12-15,8.9167,8.9334,8.7778,8.7945,373265,0
1988-12-16,8.8276,8.9334,8.7945,8.9005,1102661,0
1988-12-19,8.8678,9.039,8.8276,8.9899,624562,0
1988-12-20,9.0238,9.0725,9.0067,9.0067,311056,0
1988-12-21,9.0067,9.0887,8.9654,9.0562,1266272,0
1988-12-22,9.0887,9.0887,8.9503,8.9654,334081,0
1988-12-23,8.9899,9.0238,8.9654,8.9899,195452,0
1988-12-27,9.0067,9.0238,8.9334,8.9334,200352,0
1988-12-28,8.9654,9.0238,8.9167,8.9899,339467,0
1988-12-29,8.9899,9.0887,8.9899,9.0562,270397,0
1988-12-30,9.0725,9.0887,9.0067,9.0067,371306,0
1989-01-03,8.9654,9.0067,8.9005,8.9334,327710,0
1989-01-04,8.9167,9.0725,8.9005,9.039,498670,0
1989-01-05,8.9654,9.0725,8.9654,8.9654,590761,0
1989-01-06,8.9654,9.0238,8.9503,8.9503,763186,0
1989-01-09,8.9899,9.0887,8.9899,9.0562,490830,0
1989-01-10,9.0725,9.0887,8.9899,9.0238,333102,0
1989-01-11,9.0238,9.1944,9.0067,9.178,862631,0
1989-01-12,9.1469,9.3738,9.1295,9.2522,1120786,0
1989-01-13,9.2099,9.2522,9.0725,9.0725,436461,0
1989-01-16,9.1295,9.1295,9.0562,9.0887,416375,0
1989-01-17,9.0887,9.178,9.0238,9.1295,670607,0
1989-01-18,9.1123,9.3023,9.1123,9.2339,749965,0
1989-01-19,9.1944,9.2863,9.1622,9.2522,400700,0
1989-01-20,9.2339,9.2522,9.1469,9.178,382574,0
1989-01-23,9.178,9.2339,9.0725,9.1123,887122,0
1989-01-24,9.1123,9.2339,9.0562,9.178,941005,0
1989-01-25,9.1469,9.1944,9.0238,9.0725,451645,0
1989-01-26,9.0238,9.1123,8.9503,9.0887,716168,0
1989-01-27,9.1295,9.2339,9.1123,9.1469,514834,0
1989-01-30,9.1469,9.2698,9.1469,9.2522,467317,0
1989-01-31,9.2698,9.2698,9.178,9.2698,458992,0
1989-02-01,9.2698,9.2698,9.1123,9.1622,700002,0
1989-02-02,9.1944,9.1944,8.9899,9.1123,651502,0
1989-02-03,9.1123,9.1469,8.9654,9.0238,604480,0
1989-02-06,9.0238,9.0725,8.9654,9.0725,489851,0
1989-02-07,9.0238,9.1123,9.0238,9.039,894472,0
1989-02-08,9.0067,9.0238,8.9503,8.9899,591251,0
1989-02-09,8.9899,9.0725,8.9334,8.9899,747514,0
1989-02-10,8.9654,9.0067,8.9005,8.9005,1097273,0
1989-02-13,8.8678,9.039,8.8678,9.0238,1267248,0
1989-02-14,8.9899,9.0562,8.8678,8.8678,945416,0
1989-02-15,8.7945,8.8678,8.7945,8.7945,816095,0
1989-02-16,8.7778,8.9005,8.721,8.721,726452,0
1989-02-17,8.721,8.9654,8.721,8.9503,515814,0
1989-02-21,8.9654,8.9654,8.9005,8.9503,632890,0
1989-02-22,8.9334,8.9334,8.7456,8.7456,1028692,0
1989-02-23,8.6882,8.7456,8.6394,8.6882,832263,0
1989-02-24,8.6882,8.721,8.5006,8.5171,939539,0
1989-02-27,8.5006,8.5577,8.4188,8.5006,560390,0
1989-02-28,8.5006,8.5741,8.4352,8.4678,1401960,0
1989-03-01,8.5006,8.5415,8.3452,8.3781,1241776,0
1989-03-02,8.4352,8.4678,8.4188,8.4678,1712525,0
1989-03-03,8.4515,8.525,8.4515,8.5006,681874,0
1989-03-06,8.4678,8.5006,8.4352,8.5006,1288801,0
1989-03-07,8.5006,8.5006,8.3781,8.4188,886633,0
1989-03-08,8.4352,8.525,8.4188,8.4188,773967,0
1989-03-09,8.4188,8.5006,8.4188,8.5006,330651,0
1989-03-10,8.525,8.525,8.4352,8.4678,351224,0
1989-03-13,8.4352,8.5577,8.4352,8.5006,572152,0
1989-03-14,8.5415,8.5577,8.4678,8.525,311544,0
1989-03-15,8.5577,8.5741,8.4188,8.4188,1520506,0
1989-03-16,8.4515,8.5006,8.3945,8.4678,1441146,0
1989-03-17,8.2967,8.3618,8.2555,8.2967,1673827,0
1989-03-20,8.2555,8.272,8.1495,8.2066,814624,0
1989-03-21,8.272,8.3618,8.272,8.329,607416,0
1989-03-22,8.3124,8.3124,8.2392,8.2555,662281,0
1989-03-23,8.2967,8.3781,8.272,8.329,408539,0
1989-03-27,8.329,8.4352,8.2967,8.3945,1031140,0
1989-03-28,8.4352,8.5006,8.4352,8.4678,679916,0
1989-03-29,8.4678,8.484,8.3945,8.4678,800420,0
1989-03-30,8.484,8.6799,8.4678,8.6472,1044367,0
1989-03-31,8.7127,8.9984,8.6799,8.9812,1352975,0
1989-04-03,8.9419,9.0154,8.8763,8.9812,770050,0
1989-04-04,8.9812,9.0477,8.9419,8.9984,704898,0
1989-04-05,8.9984,9.0154,8.9654,8.9812,610848,0
1989-04-06,8.9812,9.0154,8.9654,8.9984,582439,0
1989-04-07,8.9654,9.0477,8.9419,9.0154,427152,0
1989-04-10,9.0477,9.0887,8.9654,8.9984,369838,0
1989-04-11,8.9812,9.0323,8.9812,8.9984,490830,0
1989-04-12,9.0154,9.1383,9.0154,9.0725,490830,0
1989-04-13,9.1039,9.1039,8.9654,8.9984,337509,0
1989-04-14,9.0725,9.178,9.0725,9.178,959620,0
1989-04-17,9.1039,9.1383,9.0477,9.1383,402169,0
1989-04-18,9.178,9.3023,9.1553,9.3023,807768,0
1989-04-19,9.2863,9.3481,9.2863,9.3169,593700,0
1989-04-20,9.3481,9.365,9.1209,9.2099,534429,0
1989-04-21,9.1944,9.2426,9.1944,9.225,437931,0
1989-04-24,9.225,9.2426,9.1383,9.2099,594681,0
1989-04-25,9.2426,9.2611,9.2099,9.2099,404128,0
1989-04-26,9.225,9.2426,9.1039,9.2099,749965,0
1989-04-27,9.3481,9.3828,9.3169,9.3325,735761,0
1989-04-28,9.365,9.4395,9.1039,9.225,981177,0
1989-05-01,9.178,9.1944,9.1039,9.1553,519734,0
1989-05-02,9.178,9.2099,9.1209,9.1209,518755,0
1989-05-03,9.1039,9.3481,9.1039,9.3481,885164,0
1989-05-04,9.3169,9.3481,9.2611,9.3325,191531,0
1989-05-05,9.4083,9.4236,9.3169,9.365,740656,0
1989-05-08,9.3325,9.365,9.2611,9.3481,356124,0
1989-05-09,9.3169,9.3325,9.178,9.2863,430092,0
1989-05-10,9.3023,9.3325,9.2426,9.3169,468299,0
1989-05-11,9.3169,9.3828,9.3169,9.3481,285583,0
1989-05-12,9.4554,9.578,9.4395,9.578,689716,0
1989-05-15,9.578,9.807,9.561,9.775,724983,0
1989-05-16,9.725,9.759,9.652,9.685,343877,0
1989-05-17,9.67,9.725,9.594,9.652,477608,0
1989-05-18,9.652,9.775,9.636,9.775,499653,0
1989-05-19,9.775,9.865,9.759,9.865,824912,0
1989-05-22,9.881,10.059,9.847,10.02,708330,0
1989-05-23,10.037,10.125,10.037,10.059,1317215,0
1989-05-24,10.037,10.093,9.97,10.076,828342,0
1989-05-25,10.037,10.037,9.929,10.02,437436,0
1989-05-26,9.978,10.01,9.961,9.978,913085,0
1989-05-30,9.961,9.996,9.783,9.873,622112,0
1989-05-31,9.847,9.847,9.799,9.815,583904,0
1989-06-01,9.815,9.847,9.799,9.815,476138,0
1989-06-02,9.873,10.044,9.873,10.044,618684,0
1989-06-05,10.044,10.085,9.996,9.996,273828,0
1989-06-06,10.029,10.068,9.978,10.044,600070,0
1989-06-07,10.068,10.175,10.029,10.175,320367,0
1989-06-08,10.224,10.257,10.134,10.175,603990,0
1989-06-09,10.224,10.403,10.19,10.371,684815,0
1989-06-12,10.329,10.329,10.085,10.206,520225,0
1989-06-13,10.175,10.224,10.134,10.175,308119,0
1989-06-14,10.134,10.206,10.117,10.15,326733,0
1989-06-15,10.117,10.134,9.889,9.937,619665,0
1989-06-16,9.831,9.937,9.831,9.937,1672356,0
1989-06-19,9.906,9.978,9.906,9.961,248354,0
1989-06-20,9.961,9.996,9.922,9.961,469281,0
1989-06-21,9.978,10.044,9.961,10.044,474668,0
1989-06-22,10.085,10.329,10.085,10.329,1011545,0
1989-06-23,10.346,10.527,10.329,10.527,640237,0
1989-06-26,10.527,10.542,10.371,10.371,348779,0
1989-06-27,10.403,10.451,10.241,10.297,869000,0
1989-06-28,10.224,10.257,10.102,10.134,516305,0
1989-06-29,10.175,10.175,9.978,10.01,597620,0
1989-06-30,9.978,10.029,9.831,10.029,821485,0
1989-07-03,10.102,10.102,10.044,10.085,363961,0
1989-07-05,10.01,10.068,9.937,10.029,365431,0
1989-07-06,10.068,10.102,9.906,9.922,387966,0
1989-07-07,9.961,10.241,9.906,10.206,449194,0
1989-07-10,10.241,10.346,10.224,10.313,252274,0
1989-07-11,10.297,10.493,10.297,10.346,376210,0
1989-07-12,10.371,10.418,10.313,10.418,341918,0
1989-07-13,10.451,10.493,10.346,10.371,362492,0
1989-07-14,10.388,10.582,10.257,10.557,777887,0
1989-07-17,10.527,10.632,10.478,10.582,613785,0
1989-07-18,10.542,10.6,10.451,10.451,178304,0
1989-07-19,10.493,10.649,10.493,10.632,431561,0
1989-07-20,10.616,10.738,10.6,10.632,571659,0
1989-07-21,10.632,10.738,10.582,10.738,479565,0
1989-07-24,10.795,10.795,10.632,10.649,492300,0
1989-07-25,10.649,10.933,10.649,10.81,697061,0
1989-07-26,10.844,11.041,10.827,10.991,1116869,0
1989-07-27,11.041,11.218,11.041,11.187,800420,0
1989-07-28,11.187,11.398,11.163,11.187,478585,0
1989-07-31,11.187,11.327,11.13,11.327,649056,0
1989-08-01,11.327,11.596,11.327,11.571,1116869,0
1989-08-02,11.538,11.571,11.357,11.398,745554,0
1989-08-03,11.398,11.432,11.235,11.295,386981,0
1989-08-04,11.327,11.327,11.187,11.218,442340,0
1989-08-07,11.202,11.375,11.13,11.375,680406,0
1989-08-08,11.375,11.375,11.147,11.295,481034,0
1989-08-09,11.252,11.311,11.041,11.071,633871,0
1989-08-10,11.113,11.269,11.041,11.218,373758,0
1989-08-11,11.218,11.218,10.861,10.933,872431,0
1989-08-14,10.721,10.917,10.721,10.827,928273,0
1989-08-15,10.861,10.917,10.795,10.902,612803,0
1989-08-16,10.917,10.933,10.886,10.902,338490,0
1989-08-17,10.933,10.966,10.827,10.861,389435,0
1989-08-18,10.756,10.933,10.756,10.917,640237,0
1989-08-21,10.933,10.991,10.795,10.81,307139,0
1989-08-22,10.844,10.902,10.779,10.844,468788,0
1989-08-23,10.827,10.991,10.827,10.991,311056,0
1989-08-24,11.008,11.311,10.966,11.311,611336,0
1989-08-25,11.269,11.482,11.269,11.357,919458,0
1989-08-28,11.336,11.424,11.244,11.424,597620,0
1989-08-29,11.424,11.474,11.227,11.277,663262,0
1989-08-30,11.244,11.318,11.063,11.08,643672,0
1989-08-31,11.139,11.277,11.139,11.21,404128,0
1989-09-01,11.21,11.261,11.172,11.244,341918,0
1989-09-05,11.277,11.277,11.063,11.121,280194,0
1989-09-06,11.097,11.139,10.958,11.018,685797,0
1989-09-07,10.991,11.049,10.852,10.852,311056,0
1989-09-08,10.852,10.958,10.73,10.958,603990,0
1989-09-11,10.958,10.958,10.747,10.747,303218,0
1989-09-12,10.779,10.925,10.762,10.779,477608,0
1989-09-13,10.81,10.81,10.6,10.6,633871,0
1989-09-14,10.64,10.657,10.46,10.564,628971,0
1989-09-15,10.564,10.687,10.493,10.687,1497479,0
1989-09-18,10.73,10.779,10.582,10.657,576557,0
1989-09-19,10.616,10.779,10.6,10.747,963543,0
1989-09-20,10.747,10.779,10.6,10.6,438907,0
1989-09-21,10.6,10.687,10.478,10.534,511898,0
1989-09-22,10.493,10.511,10.403,10.418,862631,0
1989-09-25,10.388,10.388,10.206,10.297,769563,0
1989-09-26,10.329,10.329,10.085,10.085,1308886,0
1989-09-27,10.044,10.134,10.029,10.068,598599,0
1989-09-28,10.134,10.493,10.134,10.493,799930,0
1989-09-29,10.534,10.616,10.493,10.511,681385,0
1989-10-02,10.28,10.28,10.068,10.19,1265781,0
1989-10-03,10.19,10.28,10.158,10.28,2403707,0
1989-10-04,10.28,10.64,10.264,10.55,1705181,0
1989-10-05,10.582,10.616,10.46,10.534,1008118,0
1989-10-06,10.6,10.64,10.493,10.511,661793,0
1989-10-09,10.493,10.511,10.418,10.442,505526,0
1989-10-10,10.403,10.442,10.158,10.297,1374527,0
1989-10-11,10.249,10.313,10.134,10.134,762209,0
1989-10-12,10.102,10.117,9.996,10.102,1067878,0
1989-10-13,10.068,10.068,9.2863,9.3169,1570469,0
1989-10-16,9.4236,10.102,9.3481,9.978,3741007,0
1989-10-17,9.889,10.206,9.873,10.19,960111,0
1989-10-18,10.175,10.355,10.102,10.102,902307,0
1989-10-19,10.134,10.249,10.085,10.158,734781,0
1989-10-20,10.19,10.206,10.029,10.134,815606,0
1989-10-23,10.206,10.264,10.068,10.102,891532,0
1989-10-24,10.158,10.704,10.158,10.704,2181805,0
1989-10-25,10.564,10.6,10.418,10.46,1250104,0
1989-10-26,10.403,10.418,10.28,10.355,732333,0
1989-10-27,10.371,10.403,10.19,10.249,626030,0
1989-10-30,10.175,10.175,9.961,9.961,1685584,0
1989-10-31,9.937,10.029,9.889,9.961,2163680,0
1989-11-01,9.922,9.996,9.922,9.961,925329,0
1989-11-02,9.906,9.922,9.847,9.889,863120,0
1989-11-03,9.783,9.873,9.742,9.815,904762,0
1989-11-06,9.677,9.725,9.561,9.586,818541,0
1989-11-07,9.636,9.742,9.531,9.725,1268228,0
1989-11-08,9.742,9.937,9.707,9.707,1032119,0
1989-11-09,9.742,9.906,9.725,9.906,629949,0
1989-11-10,9.906,9.978,9.783,9.847,517286,0
1989-11-13,9.815,9.889,9.799,9.847,529530,0
1989-11-14,9.815,9.889,9.799,9.847,649056,0
1989-11-15,9.847,10.029,9.831,10.029,547658,0
1989-11-16,9.996,10.102,9.996,10.102,782296,0
1989-11-17,10.102,10.249,10.068,10.134,691183,0
1989-11-20,10.158,10.19,10.068,10.117,327221,0
1989-11-21,10.085,10.158,10.068,10.117,974809,0
1989-11-22,10.134,10.264,10.134,10.264,599578,0
1989-11-24,10.329,10.403,10.313,10.313,293914,0
1989-11-27,10.411,10.411,10.338,10.396,371798,0
1989-11-28,10.426,10.451,10.363,10.396,810215,0
1989-11-29,10.125,10.232,10.109,10.142,2842619,0
1989-11-30,10.158,10.249,10.109,10.198,1290762,0
1989-12-01,10.198,10.289,10.181,10.215,1726732,0
1989-12-04,9.978,9.978,9.767,9.838,2818616,0
1989-12-05,9.799,9.856,9.619,9.643,2342479,0
1989-12-06,9.586,9.619,9.3738,9.4236,1325054,0
1989-12-07,9.3738,9.513,9.3738,9.4802,2459553,0
1989-12-08,9.513,9.692,9.495,9.692,1298602,0
1989-12-11,9.661,9.799,9.619,9.783,969420,0
1989-12-12,9.838,10.02,9.799,9.961,1003218,0
1989-12-13,9.961,10.052,9.946,10.02,1176138,0
1989-12-14,10.004,10.02,9.914,9.978,958150,0
1989-12-15,10.02,10.02,9.914,9.914,1663540,0
1989-12-18,9.873,9.914,9.767,9.799,761720,0
1989-12-19,9.783,9.783,9.603,9.707,653953,0
1989-12-20,9.692,9.799,9.677,9.767,714696,0
1989-12-21,9.767,9.783,9.75,9.767,986563,0
1989-12-22,9.75,9.838,9.733,9.783,730862,0
1989-12-26,9.75,9.767,9.707,9.707,335059,0
1989-12-27,9.692,9.692,9.619,9.661,537370,0
1989-12-28,9.619,9.692,9.586,9.692,342409,0
1989-12-29,9.661,9.783,9.586,9.707,530022,0
1990-01-02,9.677,9.873,9.643,9.838,769069,0
1990-01-03,9.914,9.914,9.661,9.707,575086,0
1990-01-04,9.661,9.707,9.603,9.677,889084,0
1990-01-05,9.677,9.692,9.603,9.643,592721,0
1990-01-08,9.586,9.661,9.586,9.603,607416,0
1990-01-09,9.643,9.643,9.513,9.555,1710076,0
1990-01-10,9.513,9.555,9.3916,9.4395,588311,0
1990-01-11,9.4802,9.555,9.4395,9.4802,489363,0
1990-01-12,9.4083,9.4633,9.3916,9.4083,1187402,0
1990-01-15,9.3738,9.4633,9.3562,9.3738,826873,0
1990-01-16,9.3325,9.677,9.3169,9.677,1439186,0
1990-01-17,9.692,9.692,9.513,9.569,894959,0
1990-01-18,9.495,9.586,9.4633,9.586,644646,0
1990-01-19,9.586,9.619,9.3916,9.4083,2272430,0
1990-01-22,9.3023,9.3916,9.225,9.2698,1676768,0
1990-01-23,9.3023,9.3325,9.2099,9.2698,1173195,0
1990-01-24,9.2698,9.2698,9.0887,9.225,1782577,0
1990-01-25,9.2426,9.3169,9.178,9.1944,1091392,0
1990-01-26,9.1209,9.225,9.0648,9.1944,1424492,0
1990-01-29,9.1944,9.1944,9.0648,9.1209,1335828,0
1990-01-30,9.178,9.2099,9.0648,9.2099,705388,0
1990-01-31,9.225,9.3325,9.2099,9.2863,1086495,0
1990-02-01,9.3169,9.3169,9.2099,9.225,586843,0
1990-02-02,9.2099,9.2698,9.1944,9.225,670119,0
1990-02-05,9.1944,9.2698,9.1553,9.1553,592232,0
1990-02-06,9.1944,9.1944,8.9984,9.0323,804828,0
1990-02-07,8.9984,9.1383,8.9419,9.1209,607911,0
1990-02-08,9.1553,9.2099,9.0477,9.0887,783765,0
1990-02-09,9.1209,9.2698,9.1039,9.2426,823445,0
1990-02-12,9.2099,9.225,9.1209,9.1209,467317,0
1990-02-13,9.1209,9.2099,9.0887,9.1553,799930,0
1990-02-14,9.1944,9.2426,9.1039,9.1553,306158,0
1990-02-15,9.1209,9.178,9.1039,9.1383,364449,0
1990-02-16,9.1553,9.2099,9.1209,9.178,661303,0
1990-02-20,9.0887,9.1209,9.0154,9.0648,501610,0
1990-02-21,8.9738,9.0154,8.9578,9.0154,763186,0
1990-02-22,9.0154,9.1039,8.9419,8.9419,990969,0
1990-02-23,8.9419,8.9738,8.8359,8.9578,1260393,0
1990-02-26,8.9419,8.9738,8.8678,8.9167,521692,0
1990-02-27,8.8847,8.9419,8.8678,8.8678,840100,0
1990-02-28,8.8434,8.9167,8.8276,8.8276,1496989,0
1990-03-01,8.7945,8.8108,8.7045,8.721,1364731,0
1990-03-02,8.6882,8.7374,8.615,8.615,1066900,0
1990-03-05,8.5006,8.6637,8.5006,8.5905,841077,0
1990-03-06,8.5905,8.7537,8.5415,8.7537,1307906,0
1990-03-07,8.7945,8.8276,8.7374,8.7537,1200139,0
1990-03-08,8.7945,8.8678,8.7537,8.8108,596641,0
1990-03-09,8.7778,8.8108,8.6472,8.6882,555981,0
1990-03-12,8.6882,8.721,8.5905,8.7045,597620,0
1990-03-13,8.6472,8.6882,8.615,8.6472,486911,0
1990-03-14,8.6472,8.6637,8.6472,8.6637,361514,0
1990-03-15,8.631,8.7537,8.615,8.721,549617,0
1990-03-16,8.7945,8.8276,8.6882,8.8108,1214834,0
1990-03-19,8.7778,8.8276,8.721,8.8108,474668,0
1990-03-20,8.8434,9.0323,8.8108,8.9738,917985,0
1990-03-21,8.9419,9.0067,8.9005,8.9419,596641,0
1990-03-22,8.8276,8.8678,8.721,8.7778,362982,0
1990-03-23,8.7537,8.8108,8.721,8.7374,425189,0
1990-03-26,8.7374,8.8847,8.6882,8.6882,756332,0
1990-03-27,8.721,8.7778,8.7045,8.7778,515814,0
1990-03-28,8.7374,8.7945,8.721,8.7374,383556,0
1990-03-29,8.7537,8.8847,8.7374,8.8276,556472,0
1990-03-30,8.9005,8.9578,8.8434,8.8434,568722,0
1990-04-02,8.8434,8.8434,8.7045,8.8276,472220,0
1990-04-03,8.8678,8.9738,8.8678,8.9738,1019871,0
1990-04-04,8.9419,9.0477,8.9419,8.9419,776907,0
1990-04-05,8.9578,9.0067,8.9419,8.9578,847442,0
1990-04-06,8.9419,9.0323,8.9167,8.9899,404620,0
1990-04-09,9.0323,9.3023,9.0323,9.2099,898878,0
1990-04-10,9.2426,9.3738,9.2426,9.2863,779847,0
1990-04-11,9.3023,9.3169,9.2611,9.2863,727923,0
1990-04-12,9.2863,9.555,9.2863,9.495,971379,0
1990-04-16,9.555,9.569,9.4083,9.4633,821974,0
1990-04-17,9.4083,9.4484,9.3738,9.3916,540802,0
1990-04-18,9.4484,9.4484,9.2611,9.3023,583904,0
1990-04-19,9.2426,9.2863,9.1702,9.2099,532961,0
1990-04-20,9.1702,9.1944,9.0323,9.1209,1042899,0
1990-04-23,9.0648,9.0809,9.0067,9.0067,338979,0
1990-04-24,9.0067,9.1702,9.0067,9.1039,262070,0
1990-04-25,9.1039,9.1702,9.0809,9.0809,382086,0
1990-04-26,9.1209,9.1383,8.9899,9.0067,274807,0
1990-04-27,9.0067,9.0477,8.8276,8.8434,446747,0
1990-04-30,8.8678,8.9005,8.7945,8.8847,512878,0
1990-05-01,8.8847,9.0067,8.8847,8.9738,730862,0
1990-05-02,8.9419,9.1383,8.9419,9.1209,285095,0
1990-05-03,9.1553,9.2426,9.0809,9.1702,381108,0
1990-05-04,9.2099,9.2863,9.1553,9.2426,402169,0
1990-05-07,9.2426,9.4236,9.2099,9.4236,340936,0
1990-05-08,9.4083,9.555,9.4083,9.555,525124,0
1990-05-09,9.513,9.555,9.4633,9.4802,589291,0
1990-05-10,9.4633,9.54,9.4633,9.495,325751,0
1990-05-11,9.513,9.699,9.4802,9.677,826380,0
1990-05-14,9.643,9.807,9.628,9.716,713223,0
1990-05-15,9.677,9.807,9.628,9.75,551085,0
1990-05-16,9.75,9.824,9.628,9.661,669139,0
1990-05-17,9.643,9.677,9.513,9.513,454584,0
1990-05-18,9.4802,9.513,9.3916,9.4484,512878,0
1990-05-21,9.3562,9.513,9.3562,9.495,910148,0
1990-05-22,9.495,9.54,9.4236,9.4633,727923,0
1990-05-23,9.4083,9.495,9.4083,9.4802,616235,0
1990-05-24,9.4633,9.513,9.4484,9.4633,1507767,0
1990-05-25,9.4802,9.531,9.3916,9.4554,409026,0
1990-05-29,9.4236,9.555,9.4236,9.513,514344,0
1990-05-30,9.555,9.569,9.3325,9.3325,3431909,0
1990-05-31,9.365,9.555,9.365,9.513,1166340,0
1990-06-01,9.555,9.661,9.555,9.643,636319,0
1990-06-04,9.692,9.953,9.677,9.953,1631699,0
1990-06-05,10.28,10.534,10.241,10.501,2482083,0
1990-06-06,10.46,10.478,10.388,10.442,950805,0
1990-06-07,10.46,10.534,10.371,10.426,628480,0
1990-06-08,10.426,10.478,10.313,10.355,430580,0
1990-06-11,10.206,10.355,10.206,10.338,869000,0
1990-06-12,10.371,10.649,10.355,10.55,456055,0
1990-06-13,10.519,10.55,10.313,10.355,707348,0
1990-06-14,9.987,10.134,9.987,10.117,1594470,0
1990-06-15,9.987,10.004,9.807,9.881,1478864,0
1990-06-18,9.881,9.881,9.661,9.716,853815,0
1990-06-19,9.692,9.733,9.628,9.733,541286,0
1990-06-20,9.692,9.824,9.586,9.692,323302,0
1990-06-21,9.661,9.807,9.661,9.767,335547,0
1990-06-22,9.733,9.824,9.586,9.586,592721,0
1990-06-25,9.603,9.603,9.2021,9.2426,570189,0
1990-06-26,9.3325,9.4554,9.2611,9.2775,641707,0
1990-06-27,9.2185,9.495,9.2185,9.4236,425189,0
1990-06-28,9.513,9.733,9.365,9.692,465852,0
1990-06-29,9.643,9.643,9.555,9.569,381596,0
1990-07-02,9.4802,9.569,9.4236,9.513,421764,0
1990-07-03,9.513,9.586,9.513,9.531,644156,0
1990-07-05,9.531,9.531,9.3325,9.3916,552064,0
1990-07-06,9.4083,9.643,9.365,9.569,407068,0
1990-07-09,9.569,9.767,9.555,9.733,517286,0
1990-07-10,9.75,9.75,9.643,9.643,794538,0
1990-07-11,9.661,9.824,9.661,9.767,508466,0
1990-07-12,9.767,9.881,9.677,9.881,761231,0
1990-07-13,9.881,10.175,9.881,10.117,2063261,0
1990-07-16,10.15,10.297,10.102,10.224,1819806,0
1990-07-17,10.28,10.28,10.117,10.134,757314,0
1990-07-18,10.076,10.134,10.059,10.102,609377,0
1990-07-19,10.044,10.117,9.953,10.004,514834,0
1990-07-20,10.355,10.355,10.134,10.134,1975089,0
1990-07-23,10.15,10.206,9.914,10.004,1023303,0
1990-07-24,10.044,10.059,9.97,10.044,633381,0
1990-07-25,10.029,10.175,10.029,10.175,729393,0
1990-07-26,10.175,10.224,10.117,10.15,763186,0
1990-07-27,10.117,10.15,10.076,10.102,375227,0
1990-07-30,10.059,10.206,9.987,10.19,655914,0
1990-07-31,10.15,10.19,10.029,10.029,399228,0
1990-08-01,10.059,10.059,9.929,10.044,365431,0
1990-08-02,9.97,9.97,9.75,9.897,588804,0
1990-08-03,9.824,9.824,9.569,9.75,677466,0
1990-08-06,9.628,9.628,9.2611,9.3481,764171,0
1990-08-07,9.4236,9.513,9.1295,9.2611,975298,0
1990-08-08,9.2611,9.365,9.2185,9.3325,830301,0
1990-08-09,9.2934,9.4802,9.2934,9.3916,423720,0
1990-08-10,9.4236,9.4236,9.2611,9.2611,304688,0
1990-08-13,9.2185,9.2934,9.1553,9.2775,220923,0
1990-08-14,9.3325,9.555,9.2934,9.531,357594,0
1990-08-15,9.513,9.767,9.513,9.75,791602,0
1990-08-16,9.677,9.677,9.4802,9.4802,358575,0
1990-08-17,9.4802,9.531,9.2426,9.4083,518264,0
1990-08-20,9.365,9.4802,9.3169,9.3169,324773,0
1990-08-21,9.1123,9.3325,9.0809,9.2611,701468,0
1990-08-22,9.3325,9.3325,9.0809,9.0962,337509,0
1990-08-23,8.9334,9.0562,8.7861,8.8434,706367,0
1990-08-24,8.9334,9.039,8.9087,8.9812,612803,0
1990-08-27,9.1469,9.365,9.1469,9.2611,391394,0
1990-08-28,9.2185,9.2934,9.2185,9.2611,142059,0
1990-08-29,9.2185,9.54,9.2185,9.4236,383064,0
1990-08-30,9.4236,9.4236,9.2185,9.2775,537859,0
1990-08-31,9.2611,9.3325,9.1702,9.2611,414908,0
1990-09-04,9.1867,9.3325,9.1702,9.3325,165079,0
1990-09-05,9.2934,9.365,9.2611,9.3481,436950,0
1990-09-06,9.365,9.3916,9.2426,9.2611,436950,0
1990-09-07,9.2426,9.4395,9.2426,9.3169,352205,0
1990-09-10,9.4395,9.4633,9.2611,9.3325,369348,0
1990-09-11,9.365,9.513,9.2934,9.4236,374737,0
1990-09-12,9.495,9.54,9.3325,9.4633,179285,0
1990-09-13,9.4633,9.4633,9.3169,9.365,450176,0
1990-09-14,9.3325,9.3325,9.1295,9.2426,399228,0
1990-09-17,9.2426,9.2934,9.2185,9.2775,204270,0
1990-09-18,9.2611,9.2934,9.1702,9.2934,788175,0
1990-09-19,9.2775,9.365,9.2611,9.3481,645138,0
1990-09-20,9.3916,9.3916,9.2426,9.2775,567250,0
1990-09-21,9.2611,9.2934,9.0725,9.2021,989992,0
1990-09-24,9.1702,9.1702,8.9984,8.9984,452136,0
1990-09-25,8.9654,9.1702,8.9654,9.1702,352697,0
1990-09-26,9.1469,9.1469,8.9654,9.0962,489851,0
1990-09-27,9.1123,9.1867,9.039,9.0962,347796,0
1990-09-28,8.9984,9.2426,8.9654,9.2426,974321,0
1990-10-01,9.365,9.733,9.2426,9.586,893980,0
1990-10-02,9.586,9.733,9.54,9.733,975787,0
1990-10-03,9.733,9.807,9.569,9.569,419803,0
1990-10-04,9.555,9.699,9.495,9.699,457521,0
1990-10-05,9.586,9.685,9.4395,9.643,590273,0
1990-10-08,9.685,9.906,9.685,9.865,450176,0
1990-10-09,9.793,9.807,9.569,9.569,958150,0
1990-10-10,9.611,9.759,9.555,9.661,626030,0
1990-10-11,9.628,9.628,9.4236,9.4395,1324563,0
1990-10-12,9.4802,9.661,9.365,9.569,407558,0
1990-10-15,9.555,9.733,9.4083,9.716,610355,0
1990-10-16,9.759,9.847,9.699,9.759,321340,0
1990-10-17,9.699,9.847,9.699,9.759,477119,0
1990-10-18,9.716,9.881,9.716,9.881,809236,0
1990-10-19,9.922,10.304,9.881,10.304,2691739,0
1990-10-22,10.232,10.511,10.232,10.469,1365219,0
1990-10-23,10.434,10.564,10.434,10.527,752900,0
1990-10-24,10.511,10.803,10.511,10.64,1856544,0
1990-10-25,10.672,10.877,10.64,10.819,1400977,0
1990-10-26,10.73,10.73,10.469,10.469,1390692,0
1990-10-29,10.434,10.564,10.396,10.396,472220,0
1990-10-30,10.363,10.564,10.249,10.527,896922,0
1990-10-31,10.068,10.198,10.052,10.068,2749054,0
1990-11-01,10.068,10.215,10.068,10.175,1174177,0
1990-11-02,10.085,10.125,10.052,10.102,1665011,0
1990-11-05,10.068,10.272,10.029,10.272,1359834,0
1990-11-06,10.289,10.396,10.085,10.125,1410775,0
1990-11-07,10.085,10.175,9.996,10.029,1842829,0
1990-11-08,10.029,10.198,10.01,10.102,643672,0
1990-11-09,10.142,10.346,10.142,10.346,279708,0
1990-11-12,10.38,10.542,10.38,10.434,619665,0
1990-11-13,10.396,10.493,10.346,10.434,309096,0
1990-11-14,10.451,10.672,10.451,10.64,770541,0
1990-11-15,10.542,10.6,10.272,10.363,1148704,0
1990-11-16,10.396,10.511,10.249,10.38,615747,0
1990-11-19,10.418,10.511,10.418,10.469,411476,0
1990-11-20,10.434,10.451,10.289,10.363,804828,0
1990-11-21,10.363,10.38,10.249,10.321,588311,0
1990-11-23,10.363,10.469,10.304,10.363,246883,0
1990-11-26,10.289,10.527,10.142,10.511,2090200,0
1990-11-27,10.527,10.616,10.426,10.616,632399,0
1990-11-28,10.657,10.747,10.632,10.672,507489,0
1990-11-29,10.6,10.657,10.542,10.573,432049,0
1990-11-30,10.542,10.819,10.501,10.687,474668,0
1990-12-03,10.762,10.819,10.73,10.819,289994,0
1990-12-04,10.779,11.08,10.73,11.056,991463,0
1990-12-05,11.026,11.302,11.026,11.244,870960,0
1990-12-06,11.336,11.336,11.097,11.202,822459,0
1990-12-07,11.244,11.336,11.227,11.261,864105,0
1990-12-10,11.172,11.286,11.097,11.244,504059,0
1990-12-11,11.244,11.244,11.041,11.041,313016,0
1990-12-12,11.08,11.172,11.026,11.172,472220,0
1990-12-13,11.261,11.357,11.244,11.286,511898,0
1990-12-14,11.357,11.357,11.202,11.318,394333,0
1990-12-17,11.286,11.286,11.13,11.172,243457,0
1990-12-18,11.202,11.357,11.155,11.336,516796,0
1990-12-19,11.336,11.465,11.336,11.465,919458,0
1990-12-20,11.432,11.448,11.318,11.39,544718,0
1990-12-21,11.465,11.465,11.336,11.357,907210,0
1990-12-24,11.318,11.357,11.261,11.302,88665,0
1990-12-26,11.302,11.318,11.244,11.302,153813,0
1990-12-27,11.302,11.39,11.244,11.286,651012,0
1990-12-28,11.244,11.286,11.172,11.227,581456,0
1990-12-31,11.227,11.244,11.13,11.227,149896,0
1991-01-02,11.187,11.187,11.056,11.097,362982,0
1991-01-03,11.202,11.357,10.877,10.877,710287,0
1991-01-04,10.835,10.835,10.6,10.616,647095,0
1991-01-07,10.616,10.657,10.355,10.396,609866,0
1991-01-08,10.396,10.657,10.355,10.573,856261,0
1991-01-09,10.657,10.819,10.451,10.486,880267,0
1991-01-10,10.542,10.657,10.542,10.632,290481,0
1991-01-11,10.704,10.835,10.687,10.835,344365,0
1991-01-14,10.803,10.803,10.616,10.704,272357,0
1991-01-15,10.687,10.895,10.687,10.877,329181,0
1991-01-16,10.803,11.026,10.803,10.982,543249,0
1991-01-17,11.13,11.318,11.13,11.302,840586,0
1991-01-18,11.244,11.652,11.244,11.636,1701257,0
1991-01-21,11.563,11.668,11.482,11.668,937576,0
1991-01-22,11.652,11.668,11.579,11.613,880754,0
1991-01-23,11.579,11.685,11.579,11.596,710776,0
1991-01-24,11.636,11.668,11.538,11.563,775439,0
1991-01-25,11.538,11.538,11.172,11.318,1557731,0
1991-01-28,11.318,11.579,11.318,11.482,537370,0
1991-01-29,11.448,11.538,11.432,11.482,697061,0
1991-01-30,11.482,11.506,11.432,11.465,756332,0
1991-01-31,11.432,11.538,11.39,11.538,620645,0
1991-02-01,11.538,11.538,11.318,11.318,410007,0
1991-02-04,11.432,11.563,11.39,11.538,554024,0
1991-02-05,11.538,11.708,11.522,11.708,1398529,0
1991-02-06,11.668,11.831,11.613,11.831,1165360,0
1991-02-07,11.816,12.193,11.816,12.094,775439,0
1991-02-08,12.062,12.34,12.021,12.34,528059,0
1991-02-11,12.299,12.315,12.062,12.281,1227574,0
1991-02-12,12.207,12.412,12.207,12.239,899370,0
1991-02-13,12.239,12.386,12.133,12.239,671097,0
1991-02-14,12.239,12.239,12.062,12.168,581944,0
1991-02-15,12.168,12.386,12.094,12.281,861650,0
1991-02-19,12.386,12.386,12.239,12.34,1846254,0
1991-02-20,12.281,12.34,12.239,12.281,494260,0
1991-02-21,12.281,12.281,12.239,12.264,467805,0
1991-02-22,12.281,12.386,12.224,12.299,934637,0
1991-02-25,12.412,12.437,12.232,12.437,592232,0
1991-02-26,12.362,12.47,12.281,12.34,623586,0
1991-02-27,12.34,12.453,12.323,12.453,177324,0
1991-02-28,12.508,12.568,12.323,12.412,731348,0
1991-03-01,12.362,12.453,12.248,12.453,542756,0
1991-03-04,12.453,12.543,12.394,12.437,911128,0
1991-03-05,12.394,12.638,12.394,12.601,378169,0
1991-03-06,12.672,12.672,12.437,12.47,620157,0
1991-03-07,12.508,12.584,12.378,12.378,365919,0
1991-03-08,12.437,12.543,12.323,12.323,378169,0
1991-03-11,12.378,12.47,12.248,12.248,266971,0
1991-03-12,12.362,12.672,12.362,12.672,799930,0
1991-03-13,12.656,12.803,12.601,12.698,843527,0
1991-03-14,12.73,12.748,12.508,12.638,584884,0
1991-03-15,12.638,12.672,12.508,12.672,1596430,0
1991-03-18,12.638,12.993,12.618,12.975,422253,0
1991-03-19,12.95,13.328,12.95,13.179,715672,0
1991-03-20,13.105,13.848,13.105,13.848,1206017,0
1991-03-21,13.848,13.848,13.514,13.718,1508747,0
1991-03-22,13.66,13.962,13.645,13.718,1728197,0
1991-03-25,13.677,13.848,13.66,13.66,651995,0
1991-03-26,13.621,13.881,13.589,13.881,546187,0
1991-03-27,13.865,14.055,13.701,13.833,960111,0
1991-03-28,13.794,14.142,13.776,13.907,1332398,0
1991-04-01,13.848,13.848,13.645,13.752,801890,0
1991-04-02,13.718,13.962,13.701,13.962,885164,0
1991-04-03,14.219,14.219,13.996,14.038,1069840,0
1991-04-04,14.109,14.142,13.962,14.011,573127,0
1991-04-05,14.011,14.071,13.718,13.881,703922,0
1991-04-08,13.924,14.219,13.924,14.186,452136,0
1991-04-09,14.186,14.186,13.881,13.979,589781,0
1991-04-10,13.979,13.996,13.735,13.848,365431,0
1991-04-11,13.907,14.186,13.907,14.124,682854,0
1991-04-12,14.201,14.299,14.168,14.299,466832,0
1991-04-15,14.256,14.273,14.168,14.201,443317,0
1991-04-16,14.256,14.332,14.086,14.316,742619,0
1991-04-17,14.239,14.682,14.239,14.608,802869,0
1991-04-18,14.593,14.633,14.219,14.219,701468,0
1991-04-19,14.447,14.608,14.219,14.219,2127921,0
1991-04-22,14.109,14.168,13.962,14.038,700492,0
1991-04-23,14.055,14.109,13.776,13.907,758293,0
1991-04-24,13.848,13.848,13.589,13.808,830793,0
1991-04-25,13.808,13.833,13.53,13.546,728902,0
1991-04-26,13.546,13.735,13.498,13.589,743107,0
1991-04-29,13.604,13.677,13.399,13.399,561373,0
1991-04-30,13.441,13.701,13.065,13.546,1573409,0
1991-05-01,13.514,13.572,13.367,13.514,1588103,0
1991-05-02,13.53,13.604,13.473,13.473,551574,0
1991-05-03,13.53,14.37,13.473,14.299,953255,0
1991-05-06,14.299,14.299,13.808,14.038,893980,0
1991-05-07,13.996,14.071,13.808,13.881,293422,0
1991-05-08,13.735,13.808,13.66,13.718,600070,0
1991-05-09,13.752,13.939,13.735,13.833,492300,0
1991-05-10,13.924,13.924,13.621,13.621,476628,0
1991-05-13,13.66,13.776,13.604,13.776,498182,0
1991-05-14,13.808,13.808,13.645,13.66,961092,0
1991-05-15,13.66,13.66,13.285,13.415,985585,0
1991-05-16,13.473,13.939,13.473,13.924,1120786,0
1991-05-17,13.881,13.979,13.776,13.979,500139,0
1991-05-20,13.979,14.086,13.962,14.055,383556,0
1991-05-21,14.038,14.109,13.996,14.086,407068,0
1991-05-22,14.086,14.168,13.996,14.038,576557,0
1991-05-23,14.071,14.299,14.071,14.219,876346,0
1991-05-24,14.273,14.593,14.219,14.404,1321623,0
1991-05-28,14.447,14.616,14.37,14.616,828342,0
1991-05-29,14.544,14.821,14.502,14.616,863611,0
1991-05-30,14.576,14.86,14.576,14.765,615747,0
1991-05-31,14.804,14.878,14.56,14.73,693143,0
1991-06-03,14.657,14.691,14.486,14.526,594194,0
1991-06-04,14.526,14.6,14.486,14.526,671589,0
1991-06-05,14.56,14.821,14.413,14.73,617702,0
1991-06-06,14.765,15.081,14.765,14.975,767109,0
1991-06-07,14.821,14.821,14.34,14.37,1056125,0
1991-06-10,14.386,14.472,14.299,14.37,484955,0
1991-06-11,14.429,14.526,14.256,14.281,597132,0
1991-06-12,14.239,14.239,14.094,14.15,446258,0
1991-06-13,14.186,14.37,14.15,14.34,420784,0
1991-06-14,14.356,14.6,14.316,14.56,758293,0
1991-06-17,14.576,14.708,14.56,14.616,222882,0
1991-06-18,14.657,14.788,14.6,14.6,357594,0
1991-06-19,14.56,14.633,14.544,14.6,290975,0
1991-06-20,14.576,14.674,14.56,14.616,377678,0
1991-06-21,14.633,14.86,14.633,14.804,818541,0
1991-06-24,14.804,14.804,14.6,14.691,346816,0
1991-06-25,14.765,14.804,14.708,14.747,406085,0
1991-06-26,14.765,14.86,14.56,14.674,899861,0
1991-06-27,14.674,14.878,14.657,14.878,771522,0
1991-06-28,14.895,14.919,14.526,14.73,742619,0
1991-07-01,14.804,15.027,14.747,15.009,1036530,0
1991-07-02,14.975,15.009,14.878,14.935,475159,0
1991-07-03,14.935,15.009,14.765,14.878,729393,0
1991-07-05,14.878,14.952,14.788,14.935,187613,0
1991-07-08,14.975,15.027,14.821,15.027,1021343,0
1991-07-09,15.027,15.197,15.027,15.081,1123723,0
1991-07-10,15.139,15.343,14.975,15.051,1166340,0
1991-07-11,15.051,15.27,15.051,15.252,772009,0
1991-07-12,15.296,15.475,15.197,15.343,559901,0
1991-07-15,15.383,15.572,15.383,15.425,671097,0
1991-07-16,15.499,15.499,15.236,15.252,483485,0
1991-07-17,15.296,15.328,15.236,15.27,531977,0
1991-07-18,15.343,15.661,15.312,15.661,781316,0
1991-07-19,15.719,16.022,15.719,15.719,1029671,0
1991-07-22,15.572,15.719,15.572,15.606,582926,0
1991-07-23,15.661,15.701,15.4,15.425,780333,0
1991-07-24,15.458,15.458,15.27,15.296,485442,0
1991-07-25,15.328,15.425,15.328,15.4,585864,0
1991-07-26,15.367,15.4,15.328,15.383,505038,0
1991-07-29,15.458,15.499,15.367,15.458,658361,0
1991-07-30,15.475,15.832,15.475,15.815,406085,0
1991-07-31,15.832,15.832,15.606,15.701,669139,0
1991-08-01,15.701,15.849,15.572,15.661,968929,0
1991-08-02,15.745,15.776,15.499,15.701,362982,0
1991-08-05,15.719,15.776,15.719,15.745,471238,0
1991-08-06,15.701,16.038,15.685,15.98,409513,0
1991-08-07,15.98,16.111,15.963,16.095,435480,0
1991-08-08,16.054,16.225,16.038,16.209,357594,0
1991-08-09,16.095,16.167,15.963,16.022,276768,0
1991-08-12,15.875,15.907,15.815,15.875,458992,0
1991-08-13,15.892,16.022,15.793,16.022,738698,0
1991-08-14,16.022,16.038,15.762,15.892,329671,0
1991-08-15,15.875,16.022,15.875,15.98,352697,0
1991-08-16,16.022,16.111,15.849,16.111,566269,0
1991-08-19,15.27,15.719,15.27,15.646,804338,0
1991-08-20,15.701,15.793,15.572,15.661,461441,0
1991-08-21,15.793,16.111,15.793,16.111,494753,0
1991-08-22,16.167,16.34,16.167,16.243,357105,0
1991-08-23,16.298,16.657,16.282,16.413,448216,0
1991-08-26,16.397,16.55,16.38,16.397,274807,0
1991-08-27,16.365,16.365,16.209,16.34,312526,0
1991-08-28,16.397,16.472,16.282,16.436,496222,0
1991-08-29,16.365,16.454,16.282,16.34,130302,0
1991-08-30,16.397,16.454,16.306,16.306,387476,0
1991-09-03,16.306,16.436,16.209,16.209,599578,0
1991-09-04,16.209,16.209,16.077,16.153,520713,0
1991-09-05,16.095,16.095,15.685,15.685,642690,0
1991-09-06,15.685,15.762,15.613,15.762,586354,0
1991-09-09,15.762,15.776,15.661,15.745,261091,0
1991-09-10,15.762,15.762,15.661,15.685,424701,0
1991-09-11,15.685,15.719,15.556,15.572,253745,0
1991-09-12,15.719,15.745,15.588,15.701,362982,0
1991-09-13,15.685,15.701,15.572,15.63,669139,0
1991-09-16,15.63,15.776,15.613,15.762,473691,0
1991-09-17,15.719,15.849,15.701,15.762,430092,0
1991-09-18,15.701,15.815,15.701,15.815,105806,0
1991-09-19,15.776,15.8,15.745,15.762,240028,0
1991-09-20,15.815,15.849,15.588,15.849,1159972,0
1991-09-23,15.8,16.006,15.8,15.989,866549,0
1991-09-24,15.947,16.095,15.947,16.077,639750,0
1991-09-25,16.095,16.25,16.095,16.136,193493,0
1991-09-26,16.095,16.25,15.989,16.022,203289,0
1991-09-27,16.077,16.34,16.077,16.209,374737,0
1991-09-30,16.176,16.34,16.077,16.306,304199,0
1991-10-01,16.38,16.472,16.306,16.397,434008,0
1991-10-02,16.436,17.002,16.397,16.795,1018890,0
1991-10-03,16.55,16.55,16.323,16.365,665220,0
1991-10-04,16.365,16.436,16.282,16.282,572152,0
1991-10-07,16.25,16.25,16.118,16.235,435968,0
1991-10-08,16.267,16.421,16.235,16.397,471727,0
1991-10-09,16.421,16.472,16.235,16.267,506505,0
1991-10-10,16.209,16.235,16.077,16.235,642690,0
1991-10-11,16.323,16.34,16.153,16.323,267460,0
1991-10-14,16.323,16.527,16.323,16.527,245905,0
1991-10-15,16.454,16.511,16.267,16.454,519734,0
1991-10-16,16.454,16.568,16.365,16.55,437436,0
1991-10-17,16.568,16.699,16.527,16.64,379147,0
1991-10-18,16.742,16.887,16.095,16.397,1531281,0
1991-10-21,16.34,16.421,15.907,16.095,1248633,0
1991-10-22,16.061,16.176,15.8,15.8,1362771,0
1991-10-23,15.832,15.849,15.719,15.745,662281,0
1991-10-24,15.745,15.745,15.442,15.442,736739,0
1991-10-25,15.383,15.53,15.343,15.515,863611,0
1991-10-28,15.499,15.745,15.499,15.745,634361,0
1991-10-29,15.8,15.947,15.646,15.832,653953,0
1991-10-30,15.229,15.613,15.157,15.383,3736600,0
1991-10-31,15.425,15.53,15.27,15.27,1423023,0
1991-11-01,15.27,15.458,14.911,15.27,2266059,0
1991-11-04,15.312,15.53,15.287,15.499,1145275,0
1991-11-05,15.53,15.613,15.458,15.556,981664,0
1991-11-06,15.515,15.685,15.425,15.685,562840,0
1991-11-07,15.646,15.8,15.646,15.8,502588,0
1991-11-08,15.832,15.849,15.646,15.646,410007,0
1991-11-11,15.745,15.776,15.685,15.745,361020,0
1991-11-12,15.815,16.095,15.8,16.095,666200,0
1991-11-13,16.022,16.306,15.963,16.306,305179,0
1991-11-14,16.436,16.568,16.397,16.55,357594,0
1991-11-15,16.666,16.666,15.832,15.832,715186,0
1991-11-18,15.832,16.022,15.499,16.022,916026,0
1991-11-19,15.875,15.875,15.367,15.646,770050,0
1991-11-20,15.646,15.661,15.458,15.499,585374,0
1991-11-21,15.343,15.588,15.343,15.53,430580,0
1991-11-22,15.613,15.762,15.312,15.458,630441,0
1991-11-25,15.539,15.849,15.434,15.793,595664,0
1991-11-26,15.884,16.038,15.769,16.014,915537,0
1991-11-27,15.98,16.167,15.98,16.095,297342,0
1991-11-29,16.127,16.298,16.127,16.184,321833,0
1991-12-02,16.069,16.62,16.069,16.62,762703,0
1991-12-03,16.527,17.018,16.527,16.961,1091392,0
1991-12-04,16.872,16.943,16.788,16.926,500632,0
1991-12-05,16.926,16.943,16.788,16.887,557453,0
1991-12-06,16.812,16.872,16.673,16.812,681874,0
1991-12-09,16.829,16.829,16.716,16.716,757801,0
1991-12-10,16.699,16.829,16.699,16.771,434986,0
1991-12-11,16.771,16.872,16.64,16.699,455565,0
1991-12-12,16.734,16.734,16.373,16.544,407068,0
1991-12-13,16.673,16.699,16.356,16.64,668159,0
1991-12-16,16.602,17.073,16.602,17.073,500139,0
1991-12-17,16.788,17.661,16.788,17.475,742369,0
1991-12-18,17.475,17.547,17.174,17.434,521938,0
1991-12-19,17.434,17.434,17.204,17.393,346816,0
1991-12-20,17.696,17.736,17.204,17.434,1643456,0
1991-12-23,17.393,18.308,17.36,18.267,474668,0
1991-12-24,18.267,18.34,17.966,18.113,448951,0
1991-12-26,18.194,18.91,18.194,18.871,482507,0
1991-12-27,18.944,19.327,18.871,19.213,629461,0
1991-12-30,19.359,20.269,19.359,20.007,1106822,0
1991-12-31,19.966,20.235,19.631,19.778,816340,0
1992-01-02,19.517,19.85,19.327,19.85,582189,0
1992-01-03,19.818,20.269,19.744,20.235,774213,0
1992-01-06,19.966,20.007,19.359,19.549,1704934,0
1992-01-07,19.359,19.404,18.944,18.944,765394,0
1992-01-08,18.757,19.057,18.757,18.944,1116621,0
1992-01-09,18.944,19.057,18.569,18.684,1385548,0
1992-01-10,18.61,18.725,18.34,18.642,1172953,0
1992-01-13,18.569,18.569,18.308,18.34,899128,0
1992-01-14,18.308,19.288,18.267,19.099,730862,0
1992-01-15,19.028,19.174,18.757,18.797,1086737,0
1992-01-16,18.725,18.797,18.455,18.725,1036284,0
1992-01-17,18.757,18.986,17.85,18.081,1187891,0
1992-01-20,18.113,18.267,17.696,17.81,554268,0
1992-01-21,17.81,17.81,17.13,17.32,743839,0
1992-01-22,17.393,17.923,17.393,17.923,786704,0
1992-01-23,18.308,18.455,18.006,18.081,837158,0
1992-01-24,18.038,18.226,17.736,18.081,499157,0
1992-01-27,18.15,18.308,18.081,18.113,664974,0
1992-01-28,18.081,18.194,17.547,17.62,1135233,0
1992-01-29,17.393,17.393,16.454,16.788,4747166,0
1992-01-30,17.091,17.62,17.056,17.506,1631699,0
1992-01-31,17.547,17.85,17.13,17.174,748495,0
1992-02-03,17.174,17.32,17.018,17.13,475648,0
1992-02-04,17.091,17.591,17.091,17.547,1449231,0
1992-02-05,17.547,17.81,17.547,17.661,1478131,0
1992-02-06,17.736,17.736,17.591,17.661,402656,0
1992-02-07,17.661,17.696,17.018,17.393,644892,0
1992-02-10,17.393,17.661,17.286,17.506,348286,0
1992-02-11,17.36,17.591,17.286,17.475,374001,0
1992-02-12,17.475,17.547,17.286,17.286,409513,0
1992-02-13,17.393,17.393,17.091,17.13,400454,0
1992-02-14,17.056,17.32,16.943,16.943,400700,0
1992-02-18,16.829,17.018,16.568,16.64,1071310,0
1992-02-19,16.568,16.943,16.568,16.673,510425,0
1992-02-20,16.673,17.475,16.673,17.475,821238,0
1992-02-21,17.393,17.434,16.829,16.872,517530,0
1992-02-24,17.018,17.091,16.788,16.903,359798,0
1992-02-25,16.909,17.452,16.764,17.408,878795,0
1992-02-26,17.482,17.753,17.452,17.637,1005178,0
1992-02-27,17.866,17.866,17.335,17.408,534917,0
1992-02-28,17.556,17.597,17.139,17.335,698039,0
1992-03-02,17.335,17.335,17.109,17.109,380369,0
1992-03-03,17.222,17.295,17.181,17.295,743350,0
1992-03-04,17.295,17.408,16.994,16.994,725472,0
1992-03-05,16.909,17.222,16.795,17.181,491080,0
1992-03-06,17.335,17.523,17.181,17.335,940517,0
1992-03-09,17.255,17.523,17.255,17.482,344614,0
1992-03-10,17.335,17.753,17.335,17.597,1059553,0
1992-03-11,17.523,17.67,17.368,17.523,702694,0
1992-03-12,17.408,17.556,17.368,17.368,407803,0
1992-03-13,17.556,17.597,17.139,17.139,378654,0
1992-03-16,17.255,17.335,17.139,17.335,373265,0
1992-03-17,17.482,17.597,17.408,17.556,340204,0
1992-03-18,17.713,17.713,17.482,17.523,608149,0
1992-03-19,17.784,17.784,17.335,17.523,812419,0
1992-03-20,17.523,17.597,17.255,17.482,1086246,0
1992-03-23,17.335,17.597,17.181,17.452,422499,0
1992-03-24,17.408,17.597,17.408,17.408,563818,0
1992-03-25,17.335,17.637,17.335,17.408,441360,0
1992-03-26,17.637,17.637,17.482,17.523,282401,0
1992-03-27,17.482,17.523,17.255,17.295,499157,0
1992-03-30,17.222,17.452,17.222,17.408,249823,0
1992-03-31,17.335,17.523,17.295,17.523,448460,0
1992-04-01,17.408,17.753,17.408,17.713,617213,0
1992-04-02,17.784,17.866,17.556,17.637,501366,0
1992-04-03,17.67,17.827,17.523,17.753,579248,0
1992-04-06,17.753,18.096,17.753,18.012,396291,0
1992-04-07,18.169,18.169,17.408,17.482,420294,0
1992-04-08,17.335,17.523,17.181,17.255,522184,0
1992-04-09,17.452,17.637,17.335,17.556,551574,0
1992-04-10,17.67,17.866,17.67,17.827,354164,0
1992-04-13,17.784,17.784,17.556,17.556,258151,0
1992-04-14,17.637,18.21,17.556,18.127,842793,0
1992-04-15,18.324,18.545,18.244,18.471,663016,0
1992-04-16,18.357,18.396,18.096,18.282,678936,0
1992-04-20,17.981,18.012,17.181,17.482,897901,0
1992-04-21,17.368,17.452,16.838,17.139,514592,0
1992-04-22,17.181,17.295,16.994,17.027,470260,0
1992-04-23,17.255,17.335,17.027,17.335,721308,0
1992-04-24,17.523,17.753,16.994,17.065,483241,0
1992-04-27,17.109,17.408,17.109,17.181,437683,0
1992-04-28,17.255,17.255,16.994,17.181,372777,0
1992-04-29,17.255,17.452,17.027,17.109,489363,0
1992-04-30,17.368,17.368,17.109,17.222,531736,0
1992-05-01,17.255,17.255,16.725,17.109,412210,0
1992-05-04,17.255,17.452,17.222,17.408,310322,0
1992-05-05,17.027,17.556,17.027,17.523,466337,0
1992-05-06,17.523,17.556,17.065,17.181,556963,0
1992-05-07,17.181,17.335,17.065,17.181,392372,0
1992-05-08,17.255,17.452,17.065,17.368,406332,0
1992-05-11,17.452,17.556,17.452,17.556,312526,0
1992-05-12,17.482,17.637,17.368,17.556,507245,0
1992-05-13,17.597,17.597,17.408,17.408,238557,0
1992-05-14,17.452,17.452,17.109,17.109,396291,0
1992-05-15,17.027,17.139,16.909,16.952,607663,0
1992-05-18,17.027,17.255,17.027,17.109,303218,0
1992-05-19,17.139,17.368,17.065,17.295,511898,0
1992-05-20,17.335,17.335,17.181,17.335,517530,0
1992-05-21,17.255,17.255,17.109,17.109,470505,0
1992-05-22,17.109,17.255,17.027,17.109,317181,0
1992-05-26,16.961,17.036,16.69,16.734,457032,0
1992-05-27,16.771,17.261,16.771,17.116,924842,0
1992-05-28,17.148,18.142,17.148,18.142,1191568,0
1992-05-29,18.142,18.415,17.874,17.874,788419,0
1992-06-01,17.914,18.299,17.914,18.299,707839,0
1992-06-02,18.373,18.447,18.258,18.331,443563,0
1992-06-03,18.373,18.757,18.258,18.569,535651,0
1992-06-04,18.569,18.642,18.258,18.258,442584,0
1992-06-05,18.331,18.331,17.645,17.843,1737752,0
1992-06-08,17.843,17.959,17.728,17.914,712002,0
1992-06-09,17.914,18.029,17.843,17.959,430828,0
1992-06-10,17.874,18.258,17.843,18.072,444054,0
1992-06-11,18.072,18.299,18.072,18.219,373758,0
1992-06-12,18.447,18.602,18.373,18.447,570434,0
1992-06-15,18.447,18.797,18.373,18.757,585617,0
1992-06-16,18.757,18.91,18.716,18.797,438667,0
1992-06-17,18.569,18.831,18.569,18.569,416375,0
1992-06-18,18.569,18.797,18.527,18.757,605460,0
1992-06-19,18.871,19.867,18.871,19.671,1245207,0
1992-06-22,19.713,20.095,19.713,19.786,1150174,0
1992-06-23,19.753,19.825,19.631,19.713,1397794,0
1992-06-24,19.713,19.9,19.557,19.753,837893,0
1992-06-25,19.753,19.982,19.713,19.825,496710,0
1992-06-26,19.867,20.014,19.825,19.825,309831,0
1992-06-29,19.867,20.244,19.867,20.129,335059,0
1992-06-30,20.129,20.438,20.095,20.284,640485,0
1992-07-01,20.284,20.284,20.095,20.284,908187,0
1992-07-02,20.21,20.21,19.941,20.014,689468,0
1992-07-06,20.169,20.21,19.982,20.169,721061,0
1992-07-07,20.399,20.471,20.054,20.129,506998,0
1992-07-08,20.095,20.095,19.786,19.867,594926,0
1992-07-09,19.941,20.014,19.786,19.941,357594,0
1992-07-10,20.014,20.014,19.557,19.597,398009,0
1992-07-13,19.671,19.867,19.671,19.671,235127,0
1992-07-14,19.753,19.825,19.631,19.825,399720,0
1992-07-15,19.786,20.169,19.786,20.169,460707,0
1992-07-16,20.095,20.324,20.054,20.324,479320,0
1992-07-17,20.553,20.553,20.054,20.129,687754,0
1992-07-20,19.9,20.129,19.753,20.014,463890,0
1992-07-21,20.129,20.244,19.713,19.753,251052,0
1992-07-22,19.557,19.631,19.327,19.517,338979,0
1992-07-23,19.444,19.557,19.255,19.288,459482,0
1992-07-24,19.174,19.753,19.174,19.713,558922,0
1992-07-27,19.631,19.867,19.557,19.557,192513,0
1992-07-28,19.597,19.825,19.517,19.825,461441,0
1992-07-29,19.867,20.21,19.786,19.825,624074,0
1992-07-30,19.825,19.825,19.482,19.557,460461,0
1992-07-31,19.517,19.786,19.482,19.753,510917,0
1992-08-03,19.867,20.014,19.753,19.982,443069,0
1992-08-04,20.129,20.471,20.129,20.438,435968,0
1992-08-05,20.438,20.438,20.324,20.399,339224,0
1992-08-06,20.284,20.553,20.284,20.513,303218,0
1992-08-07,20.438,20.782,20.399,20.553,428621,0
1992-08-10,20.471,20.936,20.471,20.897,375720,0
1992-08-11,20.97,20.97,20.667,20.897,254237,0
1992-08-12,20.856,20.97,20.667,20.741,357105,0
1992-08-13,20.667,20.782,20.399,20.471,462422,0
1992-08-14,20.471,20.667,20.399,20.667,347308,0
1992-08-17,20.741,21.083,20.7,20.97,296853,0
1992-08-18,21.05,21.24,20.936,21.197,307874,0
1992-08-19,21.197,21.28,21.166,21.197,527818,0
1992-08-20,21.083,21.166,21.011,21.083,670607,0
1992-08-21,21.083,21.24,20.936,21.083,666200,0
1992-08-24,20.897,20.97,20.585,20.856,565044,0
1992-08-25,20.471,20.7,20.471,20.626,668405,0
1992-08-26,20.634,20.831,20.601,20.789,498182,0
1992-08-27,20.789,20.987,20.718,20.718,435968,0
1992-08-28,20.789,20.987,20.749,20.904,219700,0
1992-08-31,20.987,20.987,20.831,20.904,179040,0
1992-09-01,20.789,20.904,20.601,20.634,1082086,0
1992-09-02,20.718,20.718,20.446,20.601,444054,0
1992-09-03,20.601,21.1,20.561,21.019,629461,0
1992-09-04,21.1,21.557,21.019,21.516,515078,0
1992-09-08,21.444,21.632,21.362,21.516,506998,0
1992-09-09,21.516,21.632,21.402,21.444,309831,0
1992-09-10,21.444,21.94,21.444,21.868,628727,0
1992-09-11,21.868,22.014,21.714,21.983,655670,0
1992-09-14,22.097,22.4,22.097,22.169,1059304,0
1992-09-15,22.097,22.13,21.826,21.826,569944,0
1992-09-16,21.868,22.513,21.786,22.13,699757,0
1992-09-17,22.097,22.285,21.94,21.94,313261,0
1992-09-18,21.94,22.169,21.9,22.13,717142,0
1992-09-21,22.211,22.211,22.054,22.054,422989,0
1992-09-22,21.983,22.014,21.672,21.826,650036,0
1992-09-23,21.786,21.826,21.484,21.598,867531,0
1992-09-24,21.672,21.826,21.672,21.786,208673,0
1992-09-25,21.786,21.786,21.516,21.598,324773,0
1992-09-28,21.484,21.714,21.402,21.557,259132,0
1992-09-29,21.557,21.672,21.484,21.598,187369,0
1992-09-30,21.672,22.054,21.598,21.9,293914,0
1992-10-01,21.983,22.211,21.9,22.169,335547,0
1992-10-02,22.097,22.169,21.826,21.9,221169,0
1992-10-05,21.557,21.632,21.019,21.327,996851,0
1992-10-06,21.327,21.327,20.904,21.248,482507,0
1992-10-07,21.248,21.632,21.1,21.213,372777,0
1992-10-08,21.057,21.289,20.944,21.248,591745,0
1992-10-09,21.174,21.213,20.987,21.1,23267,0
1992-10-12,21.174,21.484,21.174,21.484,275295,0
1992-10-13,21.557,21.786,21.484,21.516,370083,0
1992-10-14,21.516,21.714,21.327,21.484,266727,0
1992-10-15,21.362,21.94,21.362,21.786,362246,0
1992-10-16,21.786,22.169,21.632,22.014,497201,0
1992-10-19,21.983,22.513,21.983,22.324,414908,0
1992-10-20,22.4,22.48,21.786,21.9,394333,0
1992-10-21,21.94,22.054,21.714,21.9,410495,0
1992-10-22,21.9,22.169,21.9,22.13,429111,0
1992-10-23,22.13,22.324,22.097,22.169,234640,0
1992-10-26,22.097,22.285,21.983,22.285,210392,0
1992-10-27,22.4,22.48,22.169,22.211,286565,0
1992-10-28,22.211,22.513,22.211,22.4,520468,0
1992-10-29,22.4,22.668,22.324,22.635,464378,0
1992-10-30,22.595,23.052,22.595,23.011,567004,0
1992-11-02,22.978,23.133,22.781,23.011,532961,0
1992-11-03,23.093,23.093,22.324,22.513,772496,0
1992-11-04,22.252,22.48,22.097,22.097,448216,0
1992-11-05,22.097,22.13,21.9,21.983,321590,0
1992-11-06,21.826,22.014,21.786,21.94,225575,0
1992-11-09,21.868,22.014,21.826,21.94,356856,0
1992-11-10,21.868,21.9,21.362,21.362,549617,0
1992-11-11,21.248,21.402,21.1,21.174,808013,0
1992-11-12,21.213,21.484,21.1,21.444,708570,0
1992-11-13,21.444,21.672,21.289,21.598,328203,0
1992-11-16,21.598,21.632,21.174,21.248,407068,0
1992-11-17,21.327,21.672,21.248,21.444,378169,0
1992-11-18,21.484,21.557,21.362,21.484,364449,0
1992-11-19,21.019,21.133,20.987,21.019,908187,0
1992-11-20,21.248,21.248,20.634,20.749,1468577,0
1992-11-23,20.749,20.749,20.52,20.634,729148,0
1992-11-24,20.773,20.927,20.307,20.732,1223655,0
1992-11-25,20.66,21.083,20.66,20.773,672325,0
1992-11-27,20.927,21.158,20.888,20.97,343145,0
1992-11-30,21.125,21.158,20.888,20.97,459237,0
1992-12-01,20.97,21.197,20.848,21.158,790870,0
1992-12-02,21.197,21.24,21.083,21.24,823445,0
1992-12-03,21.24,21.394,21.24,21.273,579987,0
1992-12-04,21.312,21.394,21.004,21.312,621132,0
1992-12-07,21.24,21.541,21.125,21.51,672076,0
1992-12-08,21.467,21.51,21.273,21.51,372777,0
1992-12-09,21.51,21.664,21.428,21.51,376450,0
1992-12-10,21.51,21.51,21.24,21.428,327469,0
1992-12-11,21.353,21.467,21.312,21.467,191290,0
1992-12-14,21.394,21.467,21.158,21.158,413192,0
1992-12-15,21.158,21.51,21.125,21.312,650526,0
1992-12-16,21.312,21.541,21.312,21.51,320367,0
1992-12-17,21.51,21.582,21.428,21.582,360775,0
1992-12-18,21.737,21.853,21.582,21.853,1202345,0
1992-12-21,21.777,21.892,21.582,21.582,378903,0
1992-12-22,21.622,21.664,21.353,21.51,490591,0
1992-12-23,21.394,21.541,21.083,21.125,656649,0
1992-12-24,21.083,21.125,20.848,20.888,284357,0
1992-12-28,20.773,20.97,20.732,20.732,426907,0
1992-12-29,20.814,21.083,20.66,20.7,400700,0
1992-12-30,20.732,20.927,20.732,20.848,200838,0
1992-12-31,20.927,21.004,20.578,20.66,333590,0
1993-01-04,20.66,20.732,20.078,20.277,635341,0
1993-01-05,20.348,20.617,20.235,20.578,703676,0
1993-01-06,20.578,20.578,20.235,20.235,739434,0
1993-01-07,20.277,20.277,19.466,19.884,707348,0
1993-01-08,19.81,19.884,19.426,19.582,1503847,0
1993-01-11,19.582,19.582,19.312,19.466,1130093,0
1993-01-12,19.466,19.884,19.426,19.769,994156,0
1993-01-13,19.696,19.736,19.5,19.696,714938,0
1993-01-14,19.769,19.884,19.657,19.884,522429,0
1993-01-15,20.193,20.432,19.81,20.007,1414938,0
1993-01-18,19.85,19.85,19.343,19.426,627013,0
1993-01-19,19.426,19.5,18.888,18.919,2268264,0
1993-01-20,18.919,19.074,18.847,18.888,1786496,0
1993-01-21,18.888,19.002,18.847,18.888,988033,0
1993-01-22,19.115,19.23,18.961,19.159,756818,0
1993-01-25,19.115,19.312,18.961,19.115,732082,0
1993-01-26,19.115,19.197,19.044,19.197,884431,0
1993-01-27,19.044,19.074,19.002,19.044,420294,0
1993-01-28,19.044,19.197,19.044,19.159,1387265,0
1993-01-29,19.23,19.312,19.115,19.159,548143,0
1993-02-01,19.115,19.197,19.044,19.115,680162,0
1993-02-02,19.115,19.582,19.074,19.582,646850,0
1993-02-03,19.5,19.81,19.466,19.541,606927,0
1993-02-04,19.657,19.657,19.387,19.5,688002,0
1993-02-05,19.5,19.5,19.074,19.273,748744,0
1993-02-08,19.159,19.541,19.074,19.115,1040203,0
1993-02-09,19.044,19.273,19.044,19.159,402656,0
1993-02-10,19.159,19.23,19.002,19.23,467805,0
1993-02-11,19.343,19.736,19.343,19.613,539331,0
1993-02-12,19.5,19.582,19.273,19.466,456544,0
1993-02-16,19.387,19.466,19.002,19.115,805319,0
1993-02-17,19.002,19.115,18.888,19.074,998810,0
1993-02-18,19.074,19.159,18.648,18.648,976033,0
1993-02-19,18.693,18.772,18.617,18.648,941255,0
1993-02-22,18.577,18.648,18.503,18.503,859689,0
1993-02-23,18.518,18.986,18.405,18.944,933660,0
1993-02-24,19.065,19.604,18.986,19.566,740412,0
1993-02-25,19.687,19.875,19.604,19.648,591989,0
1993-02-26,19.648,19.843,19.648,19.843,627013,0
1993-03-01,19.843,19.843,19.566,19.604,678202,0
1993-03-02,19.566,19.957,19.335,19.957,911862,0
1993-03-03,20.154,20.609,20.154,20.538,938316,0
1993-03-04,20.454,20.765,20.423,20.693,739434,0
1993-03-05,20.732,20.732,20.226,20.538,726695,0
1993-03-08,20.454,21.004,20.423,21.004,594194,0
1993-03-09,20.962,20.962,20.693,20.848,678691,0
1993-03-10,20.848,20.848,20.578,20.805,360285,0
1993-03-11,20.805,21.042,20.765,20.848,305913,0
1993-03-12,20.805,20.805,20.299,20.538,500632,0
1993-03-15,20.578,20.578,20.226,20.423,421272,0
1993-03-16,20.454,20.495,20.339,20.382,465852,0
1993-03-17,20.226,20.226,19.843,19.915,446258,0
1993-03-18,19.999,20.185,19.915,20.071,308610,0
1993-03-19,20.071,20.071,19.335,19.335,1188139,0
1993-03-22,18.757,19.028,18.676,18.944,1054410,0
1993-03-23,18.91,18.91,18.831,18.871,736251,0
1993-03-24,18.831,18.986,18.757,18.91,1079390,0
1993-03-25,18.788,18.871,18.676,18.831,1385060,0
1993-03-26,18.91,19.065,18.716,18.871,612803,0
1993-03-29,18.788,18.986,18.788,18.871,450176,0
1993-03-30,18.831,18.944,18.757,18.91,297342,0
1993-03-31,18.91,19.099,18.757,18.757,740656,0
1993-04-01,18.871,18.91,18.716,18.871,522672,0
1993-04-02,18.602,18.871,18.602,18.788,1024773,0
1993-04-05,18.716,18.716,18.21,18.25,1954271,0
1993-04-06,18.177,18.29,17.629,17.981,2233486,0
1993-04-07,17.981,18.21,17.591,17.67,1754408,0
1993-04-08,17.591,17.866,17.048,17.866,1750487,0
1993-04-12,18.054,18.366,17.981,17.981,991217,0
1993-04-13,18.134,18.29,18.054,18.25,659586,0
1993-04-14,18.134,18.134,17.898,17.942,526839,0
1993-04-15,17.866,17.866,17.591,17.827,956191,0
1993-04-16,17.827,17.827,17.434,17.591,1729181,0
1993-04-19,17.591,17.629,17.4,17.475,1277046,0
1993-04-20,17.475,17.942,17.475,17.942,921904,0
1993-04-21,17.942,18.405,17.827,18.054,991217,0
1993-04-22,18.054,18.447,17.475,17.475,870960,0
1993-04-23,17.4,17.827,17.32,17.67,851853,0
1993-04-26,17.67,17.744,17.247,17.4,450419,0
1993-04-27,17.4,17.866,17.4,17.713,614519,0
1993-04-28,17.556,17.67,17.36,17.515,431561,0
1993-04-29,17.556,17.629,17.204,17.629,555003,0
1993-04-30,17.629,18.21,17.629,17.898,768582,0
1993-05-03,17.866,17.981,17.67,17.981,511651,0
1993-05-04,17.981,18.447,17.866,18.25,804828,0
1993-05-05,18.25,18.676,18.25,18.447,423720,0
1993-05-06,18.479,18.479,18.25,18.29,463157,0
1993-05-07,18.29,18.366,18.21,18.324,311056,0
1993-05-10,18.25,18.366,18.177,18.25,654689,0
1993-05-11,18.25,18.25,17.981,18.096,506505,0
1993-05-12,17.942,18.054,17.898,17.981,770294,0
1993-05-13,17.827,17.898,17.556,17.744,447726,0
1993-05-14,17.67,17.981,17.434,17.898,573618,0
1993-05-17,17.784,17.942,17.629,17.67,425927,0
1993-05-18,17.744,17.744,17.278,17.515,551330,0
1993-05-19,17.434,17.744,17.204,17.713,1432822,0
1993-05-20,17.744,18.096,17.67,17.784,1026243,0
1993-05-21,17.591,17.67,17.36,17.556,712980,0
1993-05-24,16.742,16.855,16.472,16.699,2835760,0
1993-05-25,16.681,16.795,16.568,16.795,1812211,0
1993-05-26,16.764,16.961,16.725,16.764,835690,0
1993-05-27,16.725,16.764,16.568,16.64,711266,0
1993-05-28,16.568,16.838,16.568,16.838,514101,0
1993-06-01,16.681,16.725,16.527,16.611,1328480,0
1993-06-02,16.568,16.611,16.373,16.413,614768,0
1993-06-03,16.258,16.29,15.907,16.176,1901849,0
1993-06-04,16.176,16.373,16.095,16.373,511160,0
1993-06-07,16.373,16.64,16.373,16.568,514834,0
1993-06-08,16.445,16.488,16.29,16.413,593458,0
1993-06-09,16.413,16.568,16.413,16.488,679916,0
1993-06-10,16.488,16.611,16.413,16.488,442826,0
1993-06-11,16.611,16.64,16.445,16.568,359798,0
1993-06-14,16.764,16.916,16.64,16.725,435235,0
1993-06-15,16.64,16.795,16.611,16.64,403881,0
1993-06-16,16.64,16.681,16.445,16.488,447726,0
1993-06-17,16.488,16.764,16.413,16.764,934637,0
1993-06-18,16.681,16.795,16.681,16.725,672076,0
1993-06-21,16.764,16.838,16.611,16.681,375958,0
1993-06-22,16.764,17.148,16.725,16.916,730128,0
1993-06-23,16.838,16.838,16.527,16.568,506019,0
1993-06-24,16.527,16.64,16.373,16.413,513366,0
1993-06-25,16.527,17.036,16.445,16.916,562840,0
1993-06-28,16.994,17.073,16.764,16.916,312526,0
1993-06-29,16.916,16.961,16.681,16.681,283378,0
1993-06-30,16.838,17.384,16.795,17.116,691919,0
1993-07-01,17.116,17.116,16.795,16.88,329181,0
1993-07-02,16.764,16.795,16.413,16.488,283378,0
1993-07-06,16.488,16.527,16.217,16.258,534675,0
1993-07-07,16.258,16.488,16.217,16.332,375720,0
1993-07-08,16.332,16.527,16.095,16.527,674037,0
1993-07-09,16.445,16.488,16.258,16.488,216514,0
1993-07-12,16.488,16.568,16.217,16.332,233905,0
1993-07-13,16.332,16.488,16.217,16.258,422989,0
1993-07-14,16.258,16.488,16.095,16.136,699757,0
1993-07-15,16.136,16.176,16.061,16.136,1050734,0
1993-07-16,16.176,16.176,15.938,15.938,555739,0
1993-07-19,15.938,16.176,15.938,16.061,958886,0
1993-07-20,16.061,16.061,15.753,15.785,882715,0
1993-07-21,15.785,15.866,15.434,15.753,801152,0
1993-07-22,15.753,16.022,15.556,15.556,580719,0
1993-07-23,15.588,15.823,15.204,15.4,1223655,0
1993-07-26,15.358,15.668,15.358,15.475,704411,0
1993-07-27,15.515,15.515,15.279,15.434,527325,0
1993-07-28,15.434,15.434,15.051,15.051,657629,0
1993-07-29,15.165,15.556,15.081,15.434,940026,0
1993-07-30,15.515,15.515,15.051,15.204,489851,0
1993-08-02,15.204,15.358,15.081,15.236,256683,0
1993-08-03,15.279,15.556,15.204,15.279,503567,0
1993-08-04,15.358,15.475,15.279,15.321,345592,0
1993-08-05,15.434,15.434,15.165,15.204,357344,0
1993-08-06,15.204,15.204,15.051,15.051,333344,0
1993-08-09,15.081,15.321,15.009,15.165,482261,0
1993-08-10,15.165,15.236,15.009,15.236,607663,0
1993-08-11,15.081,15.279,15.081,15.165,458992,0
1993-08-12,15.204,15.279,15.009,15.081,808255,0
1993-08-13,15.081,15.081,14.895,14.927,797481,0
1993-08-16,14.927,15.081,14.812,14.927,638035,0
1993-08-17,14.895,15.434,14.73,15.236,1630723,0
1993-08-18,15.515,15.823,15.279,15.823,1981212,0
1993-08-19,16.061,16.568,15.907,16.445,2103920,0
1993-08-20,16.445,16.445,15.907,15.938,1318192,0
1993-08-23,15.938,16.373,15.785,16.29,783518,0
1993-08-24,16.176,16.527,16.176,16.488,404620,0
1993-08-25,16.488,16.568,16.373,16.373,543738,0
1993-08-26,16.086,16.243,15.849,16.243,981913,0
1993-08-27,16.086,16.127,15.892,16.006,702939,0
1993-08-30,15.849,16.167,15.849,16.167,677712,0
1993-08-31,16.243,16.323,16.086,16.323,471974,0
1993-09-01,16.323,16.716,16.243,16.593,638279,0
1993-09-02,16.633,16.829,16.48,16.48,604721,0
1993-09-03,16.519,16.633,16.397,16.48,340695,0
1993-09-07,16.519,16.633,16.397,16.397,335795,0
1993-09-08,16.48,16.909,16.365,16.872,468788,0
1993-09-09,16.633,16.909,16.593,16.673,524878,0
1993-09-10,16.673,17.181,16.633,17.065,1080124,0
1993-09-13,17.065,17.065,16.716,16.829,515568,0
1993-09-14,16.788,16.829,16.436,16.593,647339,0
1993-09-15,16.519,17.027,16.323,16.952,733311,0
1993-09-16,16.788,16.909,16.758,16.872,368369,0
1993-09-17,16.716,16.872,16.633,16.633,2011091,0
1993-09-20,16.633,16.758,16.519,16.559,540063,0
1993-09-21,16.593,16.829,16.365,16.397,703922,0
1993-09-22,16.397,16.593,16.365,16.397,1262594,0
1993-09-23,16.436,16.436,16.2,16.2,688002,0
1993-09-24,16.167,16.323,15.972,16.167,855770,0
1993-09-27,16.167,16.282,15.892,15.892,884182,0
1993-09-28,15.931,15.931,15.613,15.693,1094574,0
1993-09-29,15.693,15.737,15.572,15.654,651012,0
1993-09-30,15.654,15.808,15.539,15.539,670364,0
1993-10-01,15.417,15.693,15.375,15.458,665955,0
1993-10-04,15.539,15.769,15.304,15.693,1013019,0
1993-10-05,15.931,15.931,15.539,15.737,826137,0
1993-10-06,15.808,15.972,15.769,15.972,856510,0
1993-10-07,15.849,16.006,15.808,15.972,512384,0
1993-10-08,15.931,16.046,15.693,15.972,837649,0
1993-10-11,16.046,16.167,15.931,15.931,309342,0
1993-10-12,16.167,16.2,15.539,15.613,1215813,0
1993-10-13,15.654,15.693,15.499,15.499,490099,0
1993-10-14,16.006,16.559,15.972,16.559,2167109,0
1993-10-15,17.417,18.046,17.417,17.582,3411579,0
1993-10-18,17.582,17.582,16.986,17.109,1835479,0
1993-10-19,17.109,17.109,16.788,17.109,707102,0
1993-10-20,17.109,17.46,17.065,17.46,661056,0
1993-10-21,17.417,17.654,17.261,17.344,622605,0
1993-10-22,17.417,17.499,16.952,16.986,477608,0
1993-10-25,17.065,17.065,16.716,17.027,665710,0
1993-10-26,16.872,17.344,16.593,17.148,799194,0
1993-10-27,17.148,17.654,17.148,17.499,691183,0
1993-10-28,17.499,18.046,17.499,17.736,1516587,0
1993-10-29,17.775,18.006,17.775,17.932,460707,0
1993-11-01,17.81,18.127,17.81,17.974,525613,0
1993-11-02,17.889,17.932,17.654,17.889,514344,0
1993-11-03,17.81,17.85,17.261,17.499,571905,0
1993-11-04,17.499,17.582,17.181,17.181,542023,0
1993-11-05,17.222,17.889,17.222,17.614,1120048,0
1993-11-08,17.775,18.203,17.654,17.932,858957,0
1993-11-09,18.203,18.439,18.203,18.366,774456,0
1993-11-10,18.203,18.831,18.203,18.757,1046328,0
1993-11-11,18.788,18.788,18.366,18.366,689716,0
1993-11-12,18.282,18.593,18.282,18.439,561617,0
1993-11-15,18.518,18.593,18.439,18.593,472220,0
1993-11-16,18.676,18.953,18.676,18.953,785968,0
1993-11-17,18.831,18.953,18.593,18.953,890799,0
1993-11-18,18.871,18.871,18.634,18.716,404620,0
1993-11-19,18.716,18.716,18.396,18.676,550348,0
1993-11-22,18.593,19.42,18.593,19.42,1426696,0
1993-11-23,19.151,19.387,19.065,19.304,1056125,0
1993-11-24,19.327,19.327,19.133,19.255,515814,0
1993-11-26,19.41,19.451,19.296,19.41,111930,0
1993-11-29,19.41,19.532,19.133,19.296,603255,0
1993-11-30,19.213,19.255,19.057,19.057,528549,0
1993-12-01,19.057,19.174,18.936,18.977,619665,0
1993-12-02,19.057,19.174,18.822,19.174,499893,0
1993-12-03,19.174,19.255,18.657,18.741,699507,0
1993-12-06,18.7,19.02,18.617,18.936,893003,0
1993-12-07,18.936,19.091,18.779,19.057,585864,0
1993-12-08,19.091,19.091,18.936,19.091,426661,0
1993-12-09,19.057,19.133,18.936,19.091,895204,0
1993-12-10,19.02,19.057,18.7,18.977,931455,0
1993-12-13,18.897,19.02,18.779,18.897,804093,0
1993-12-14,18.977,19.368,18.977,19.057,764659,0
1993-12-15,19.091,19.213,18.855,18.936,1068615,0
1993-12-16,18.936,19.02,18.897,18.897,662525,0
1993-12-17,18.977,19.091,18.936,18.936,1028202,0
1993-12-20,18.936,18.977,18.7,18.897,512878,0
1993-12-21,18.897,19.174,18.855,18.977,536633,0
1993-12-22,19.02,19.091,18.779,18.855,380369,0
1993-12-23,18.855,18.897,18.741,18.822,343877,0
1993-12-27,18.779,18.822,18.585,18.617,526591,0
1993-12-28,18.617,18.617,18.226,18.379,769803,0
1993-12-29,18.545,18.545,18.226,18.348,894959,0
1993-12-30,18.267,18.308,18.029,18.029,364938,0
1993-12-31,18.142,18.226,17.906,17.906,266234,0
1994-01-03,17.836,17.874,17.637,17.753,635584,0
1994-01-04,17.713,17.906,17.556,17.906,697061,0
1994-01-05,18.029,18.186,17.874,18.029,781809,0
1994-01-06,18.113,18.186,18.029,18.029,498424,0
1994-01-07,17.988,18.308,17.95,18.226,677222,0
1994-01-10,18.226,18.308,18.113,18.308,294648,0
1994-01-11,18.142,18.226,18.029,18.072,571413,0
1994-01-12,18.072,18.113,17.67,17.95,560147,0
1994-01-13,17.836,17.906,17.597,17.906,949336,0
1994-01-14,17.906,17.906,17.637,17.67,571659,0
1994-01-17,17.67,17.67,17.36,17.4,603990,0
1994-01-18,17.4,17.4,16.887,17.042,891532,0
1994-01-19,17.082,17.515,17.042,17.32,659343,0
1994-01-20,17.32,17.637,17.32,17.637,749230,0
1994-01-21,17.637,18.226,17.515,17.556,2003500,0
1994-01-24,17.597,17.597,17.165,17.434,638035,0
1994-01-25,17.278,17.556,17.042,17.515,1423265,0
1994-01-26,17.556,17.836,17.515,17.753,1098495,0
1994-01-27,17.753,17.753,17.239,17.278,883204,0
1994-01-28,17.4,17.4,17.082,17.278,579008,0
1994-01-31,17.165,17.32,16.97,16.97,486178,0
1994-02-01,16.804,16.804,16.495,16.611,1858013,0
1994-02-02,16.568,17.082,16.527,17.042,826380,0
1994-02-03,16.847,17.082,16.764,17.002,539822,0
1994-02-04,16.764,16.926,16.527,16.568,550348,0
1994-02-07,16.495,16.764,16.454,16.495,702694,0
1994-02-08,16.495,16.611,16.054,16.217,1044367,0
1994-02-09,15.938,16.054,15.899,15.98,1405633,0
1994-02-10,16.022,16.095,15.938,16.054,679916,0
1994-02-11,16.095,16.495,16.095,16.373,665464,0
1994-02-14,16.373,16.495,16.29,16.29,683344,0
1994-02-15,16.332,17.082,16.332,16.847,1595203,0
1994-02-16,16.887,17.082,16.454,16.495,942476,0
1994-02-17,16.568,16.611,16.054,16.095,882467,0
1994-02-18,16.217,16.217,15.858,16.054,774213,0
1994-02-22,16.095,16.568,16.095,16.258,674284,0
1994-02-23,16.365,16.48,16.243,16.323,667915,0
1994-02-24,16.243,16.404,16.046,16.086,708570,0
1994-02-25,16.159,16.282,15.884,16.086,871938,0
1994-02-28,16.086,16.365,16.046,16.046,610848,0
1994-03-01,16.086,16.159,15.646,15.769,1181036,0
1994-03-02,15.728,15.769,15.572,15.728,1508011,0
1994-03-03,15.808,15.849,15.606,15.646,1442617,0
1994-03-04,15.685,15.884,15.572,15.572,597376,0
1994-03-07,15.685,15.728,15.328,15.367,792582,0
1994-03-08,15.572,15.849,15.491,15.646,1045345,0
1994-03-09,15.646,15.728,15.051,15.328,1335828,0
1994-03-10,15.409,15.53,15.174,15.328,735028,0
1994-03-11,15.491,15.884,15.449,15.808,864105,0
1994-03-14,15.849,15.963,15.685,15.808,1236880,0
1994-03-15,15.728,15.808,15.409,15.449,945905,0
1994-03-16,15.53,15.572,15.328,15.572,744090,0
1994-03-17,15.491,15.53,15.328,15.449,814871,0
1994-03-18,15.449,15.685,15.367,15.491,1652763,0
1994-03-21,15.53,15.53,15.252,15.328,929251,0
1994-03-22,15.328,15.728,15.328,15.572,945173,0
1994-03-23,15.53,15.769,15.409,15.685,1058326,0
1994-03-24,15.685,16.046,15.572,15.849,815360,0
1994-03-25,15.849,16.282,15.849,15.884,609131,0
1994-03-28,15.884,16.086,15.646,16.086,751923,0
1994-03-29,16.086,16.404,16.006,16.006,1528833,0
1994-03-30,16.046,16.046,15.606,15.606,1043142,0
1994-03-31,15.646,16.2,15.409,16.159,925089,0
1994-04-04,15.728,16.046,15.685,15.769,1027714,0
1994-04-05,15.728,15.769,15.328,15.53,1131069,0
1994-04-06,15.449,15.491,15.212,15.449,760497,0
1994-04-07,15.449,15.606,15.287,15.409,1092615,0
1994-04-08,15.252,15.409,15.212,15.367,460461,0
1994-04-11,15.328,15.409,15.252,15.287,487159,0
1994-04-12,15.252,15.328,15.174,15.174,655180,0
1994-04-13,15.174,15.449,15.174,15.252,578518,0
1994-04-14,15.212,15.53,15.051,15.491,999300,0
1994-04-15,15.491,15.884,15.449,15.728,972602,0
1994-04-18,15.769,15.849,15.367,15.449,697061,0
1994-04-19,15.409,15.728,15.367,15.367,954724,0
1994-04-20,15.449,15.572,15.287,15.491,571169,0
1994-04-21,15.769,16.758,15.685,16.64,2111510,0
1994-04-22,16.838,16.916,16.127,16.365,1016443,0
1994-04-25,16.365,16.48,16.2,16.323,475399,0
1994-04-26,16.323,16.323,16.006,16.006,468543,0
1994-04-28,15.963,16.323,15.963,16.086,854793,0
1994-04-29,16.046,16.046,15.922,16.006,398989,0
1994-05-02,15.922,15.922,15.728,15.849,887612,0
1994-05-03,15.884,15.963,15.769,15.922,512878,0
1994-05-04,16.006,16.006,15.769,15.769,390660,0
1994-05-05,15.728,15.849,15.646,15.685,293668,0
1994-05-06,15.606,15.769,15.572,15.769,604480,0
1994-05-09,15.769,15.922,15.728,15.769,481771,0
1994-05-10,15.884,16.006,15.808,16.006,858711,0
1994-05-11,16.006,16.127,15.884,15.963,958150,0
1994-05-12,16.006,16.046,15.769,15.769,326976,0
1994-05-13,15.769,15.884,15.728,15.849,303956,0
1994-05-16,15.884,16.006,15.849,15.922,546920,0
1994-05-17,15.884,16.282,15.884,16.086,970890,0
1994-05-18,16.2,16.243,15.922,16.243,482995,0
1994-05-19,16.159,16.243,15.963,16.159,340445,0
1994-05-20,16.127,16.159,15.963,16.006,588804,0
1994-05-23,16.2,16.519,16.159,16.519,962806,0
1994-05-24,16.559,16.758,16.48,16.602,1287579,0
1994-05-25,16.625,16.708,16.55,16.708,435726,0
1994-05-26,16.625,16.708,16.55,16.625,233662,0
1994-05-27,16.55,16.666,16.428,16.666,241742,0
1994-05-31,16.666,16.788,16.472,16.749,269172,0
1994-06-01,16.829,16.909,16.666,16.666,760007,0
1994-06-02,16.666,17.027,16.666,16.952,1660598,0
1994-06-03,17.27,18.072,17.148,17.713,1959412,0
1994-06-06,17.713,17.827,17.468,17.468,893980,0
1994-06-07,17.352,17.67,17.312,17.67,609131,0
1994-06-08,17.67,17.827,17.629,17.827,453112,0
1994-06-09,17.629,17.67,17.148,17.468,663262,0
1994-06-10,17.506,17.506,17.27,17.27,228759,0
1994-06-13,17.148,17.425,17.148,17.27,364206,0
1994-06-14,17.27,17.425,17.27,17.384,277502,0
1994-06-15,17.312,17.506,17.312,17.384,356856,0
1994-06-16,17.312,17.629,17.312,17.506,440380,0
1994-06-17,17.312,17.95,17.312,17.591,1756369,0
1994-06-20,17.547,18.15,17.506,18.029,893735,0
1994-06-21,17.95,18.029,17.629,17.988,1241039,0
1994-06-22,18.072,18.308,17.906,18.029,918719,0
1994-06-23,17.95,18.072,17.67,17.827,470997,0
1994-06-24,17.784,17.827,17.425,17.468,326976,0
1994-06-27,17.384,17.713,17.27,17.67,501119,0
1994-06-28,17.629,17.67,17.547,17.629,311299,0
1994-06-29,17.713,17.827,17.629,17.629,241742,0
1994-06-30,17.753,17.753,17.27,17.384,472711,0
1994-07-01,17.384,17.591,17.065,17.109,504545,0
1994-07-05,17.19,17.352,17.148,17.312,448705,0
1994-07-06,17.231,17.425,17.109,17.384,230963,0
1994-07-07,17.468,17.67,17.425,17.425,315955,0
1994-07-08,17.425,17.591,17.312,17.506,362735,0
1994-07-11,17.506,17.547,17.425,17.506,606683,0
1994-07-12,17.506,17.506,17.109,17.27,358325,0
1994-07-13,17.312,17.312,17.027,17.148,457032,0
1994-07-14,17.19,17.591,17.19,17.468,570926,0
1994-07-15,17.468,17.629,17.425,17.468,443317,0
1994-07-18,17.547,17.67,17.468,17.506,370573,0
1994-07-19,17.591,17.67,17.506,17.591,528793,0
1994-07-20,17.591,17.591,17.384,17.384,152590,0
1994-07-21,17.425,17.547,17.231,17.27,264765,0
1994-07-22,17.27,17.27,16.625,16.788,1234672,0
1994-07-25,16.952,16.994,16.666,16.829,730128,0
1994-07-26,16.909,16.909,16.593,16.708,561861,0
1994-07-27,16.666,16.708,16.511,16.593,343145,0
1994-07-28,16.511,16.708,16.511,16.55,988280,0
1994-07-29,16.55,16.708,16.472,16.55,545941,0
1994-08-01,16.55,16.708,16.428,16.708,256683,0
1994-08-02,16.708,16.788,16.511,16.55,333834,0
1994-08-03,16.55,16.625,16.472,16.593,427890,0
1994-08-04,16.593,16.625,16.472,16.593,374494,0
1994-08-05,16.511,16.511,16.348,16.389,460952,0
1994-08-08,16.348,16.55,16.348,16.472,344124,0
1994-08-09,16.472,16.593,16.428,16.593,311056,0
1994-08-10,16.55,17.19,16.55,17.19,818301,0
1994-08-11,17.19,17.384,16.994,17.148,965992,0
1994-08-12,16.872,17.827,16.872,17.713,1698564,0
1994-08-15,17.753,17.784,17.506,17.67,797971,0
1994-08-16,17.713,17.713,17.352,17.591,741884,0
1994-08-17,17.547,17.547,17.27,17.425,461197,0
1994-08-18,17.425,18.186,17.352,18.113,1411756,0
1994-08-19,18.113,18.113,17.713,17.753,696078,0
1994-08-22,17.67,18.072,17.591,18.072,303956,0
1994-08-23,18.15,18.186,17.866,18.072,501610,0
1994-08-24,18.072,18.113,17.866,17.95,673303,0
1994-08-25,17.95,18.029,17.753,17.866,361514,0
1994-08-26,18.063,18.267,18.02,18.104,350002,0
1994-08-29,18.142,18.503,18.142,18.388,989015,0
1994-08-30,18.43,18.43,18.02,18.348,545209,0
1994-08-31,18.267,18.348,18.02,18.226,322567,0
1994-09-01,18.142,18.142,17.906,18.104,394087,0
1994-09-02,18.142,18.142,17.661,17.744,390168,0
1994-09-06,17.582,17.661,17.46,17.582,383556,0
1994-09-07,17.661,17.661,17.417,17.417,403149,0
1994-09-08,17.499,17.705,17.499,17.539,431314,0
1994-09-09,17.46,17.46,17.181,17.344,448705,0
1994-09-12,17.384,17.539,17.384,17.46,422499,0
1994-09-13,17.46,17.539,17.384,17.46,512141,0
1994-09-14,17.46,17.827,17.417,17.744,990483,0
1994-09-15,17.744,17.981,17.661,17.906,671344,0
1994-09-16,17.705,17.827,17.539,17.705,1011545,0
1994-09-19,17.784,17.981,17.62,17.62,425927,0
1994-09-20,17.222,17.417,17.222,17.222,528793,0
1994-09-21,17.261,17.344,17.181,17.181,440619,0
1994-09-22,17.304,17.539,17.304,17.46,604233,0
1994-09-23,17.539,17.582,17.261,17.384,280440,0
1994-09-26,17.344,17.705,17.344,17.62,493038,0
1994-09-27,17.539,17.744,17.46,17.661,381840,0
1994-09-28,17.906,18.02,17.866,17.981,693878,0
1994-09-29,18.063,18.063,17.906,17.95,479565,0
1994-09-30,18.104,18.471,18.104,18.471,914312,0
1994-10-03,18.388,18.545,18.267,18.503,1233451,0
1994-10-04,18.503,18.748,18.348,18.348,640237,0
1994-10-05,18.308,18.308,17.906,18.267,793317,0
1994-10-06,18.348,18.348,18.142,18.142,360775,0
1994-10-07,18.142,18.388,18.063,18.308,410252,0
1994-10-10,18.388,18.43,18.226,18.348,340936,0
1994-10-11,18.388,18.625,18.388,18.585,695347,0
1994-10-12,18.545,18.788,18.545,18.585,761476,0
1994-10-13,18.91,18.91,18.43,18.503,490830,0
1994-10-14,18.471,18.625,18.348,18.545,318161,0
1994-10-17,18.545,18.625,18.388,18.545,235620,0
1994-10-18,18.471,18.545,18.388,18.43,209906,0
1994-10-19,18.388,18.831,18.348,18.748,373265,0
1994-10-20,18.667,18.748,18.471,18.748,434502,0
1994-10-21,18.91,18.91,18.503,18.667,690451,0
1994-10-24,18.585,18.625,18.348,18.388,605212,0
1994-10-25,18.348,18.503,18.226,18.503,1126907,0
1994-10-26,18.545,18.545,18.43,18.43,480298,0
1994-10-27,18.503,18.545,18.43,18.545,544470,0
1994-10-28,18.585,19.065,18.585,19.035,935620,0
1994-10-31,18.831,19.108,18.831,18.91,711512,0
1994-11-01,18.831,18.953,18.667,18.788,724983,0
1994-11-02,18.708,18.871,18.503,18.503,843036,0
1994-11-03,18.545,18.625,18.388,18.585,656402,0
1994-11-04,18.585,18.667,18.545,18.545,548634,0
1994-11-07,18.503,18.585,18.503,18.585,356614,0
1994-11-08,18.585,18.708,18.503,18.625,505775,0
1994-11-09,18.708,18.708,18.348,18.667,771027,0
1994-11-10,18.748,18.871,18.667,18.788,266727,0
1994-11-11,18.708,18.91,18.585,18.667,456544,0
1994-11-14,18.748,19.352,18.667,19.151,863854,0
1994-11-15,19.151,19.352,18.871,18.91,563575,0
1994-11-16,18.953,19.108,18.871,19.065,223129,0
1994-11-17,19.065,19.065,18.748,18.871,247621,0
1994-11-18,18.91,19.312,18.871,19.188,457768,0
1994-11-21,19.273,19.474,19.188,19.474,756818,0
1994-11-22,19.434,19.557,18.953,18.993,908920,0
1994-11-23,18.91,19.151,18.625,19.035,604721,0
1994-11-25,19.065,19.108,18.903,18.903,67356,0
1994-11-28,18.986,19.028,18.822,18.944,354408,0
1994-11-29,18.863,18.986,18.7,18.822,475648,0
1994-11-30,18.903,18.944,18.422,18.463,516305,0
1994-12-01,18.463,18.657,18.463,18.617,365186,0
1994-12-02,18.536,18.903,18.496,18.903,410495,0
1994-12-05,18.863,19.065,18.863,18.944,424950,0
1994-12-06,18.822,18.863,18.536,18.779,730617,0
1994-12-07,18.657,19.065,18.657,18.986,676978,0
1994-12-08,19.065,19.23,19.065,19.065,422741,0
1994-12-09,19.108,19.434,18.903,19.151,677466,0
1994-12-12,19.108,19.352,19.065,19.312,359551,0
1994-12-13,19.273,19.395,19.23,19.352,356856,0
1994-12-14,19.273,19.395,19.273,19.273,1115886,0
1994-12-15,19.188,19.273,19.188,19.188,984603,0
1994-12-16,19.273,19.312,19.151,19.273,1584675,0
1994-12-19,19.188,19.23,19.028,19.188,507245,0
1994-12-20,19.23,19.589,19.151,19.549,677956,0
1994-12-21,19.509,19.671,19.466,19.466,932191,0
1994-12-22,19.434,19.631,19.434,19.589,459482,0
1994-12-23,19.23,19.23,18.903,18.986,1052938,0
1994-12-27,18.944,19.108,18.863,19.108,218962,0
1994-12-28,19.108,19.108,18.863,18.944,576798,0
1994-12-29,19.028,19.028,18.779,18.863,635831,0
1994-12-30,18.903,18.986,18.822,18.822,218229,0
1995-01-03,18.741,18.822,18.657,18.822,255704,0
1995-01-04,18.903,18.986,18.741,18.863,582189,0
1995-01-05,18.779,18.986,18.741,18.986,979704,0
1995-01-06,18.741,18.779,18.536,18.657,391394,0
1995-01-09,18.657,18.7,18.422,18.536,310569,0
1995-01-10,18.617,18.779,18.536,18.577,441113,0
1995-01-11,18.577,18.863,18.496,18.741,693386,0
1995-01-12,18.657,18.779,18.577,18.741,240272,0
1995-01-13,18.741,18.986,18.741,18.944,656890,0
1995-01-16,18.986,19.028,18.779,18.779,378654,0
1995-01-17,18.7,18.863,18.657,18.863,389924,0
1995-01-18,18.822,18.903,18.741,18.779,352937,0
1995-01-19,18.617,18.617,18.422,18.463,1213611,0
1995-01-20,18.463,18.463,17.531,17.605,3147059,0
1995-01-23,17.408,17.531,17.002,17.329,4231108,0
1995-01-24,17.286,17.452,17.204,17.329,2300351,0
1995-01-25,17.286,17.565,17.204,17.452,1458289,0
1995-01-26,17.452,17.766,17.452,17.728,738698,0
1995-01-27,17.81,18.012,17.81,17.932,429356,0
1995-01-30,17.85,17.889,17.687,17.81,379389,0
1995-01-31,17.889,18.054,17.728,17.81,813155,0
1995-02-01,17.81,17.81,17.605,17.645,552550,0
1995-02-02,17.728,17.728,17.605,17.687,214311,0
1995-02-03,17.81,17.81,17.491,17.565,695347,0
1995-02-06,17.605,17.889,17.531,17.81,796011,0
1995-02-07,17.932,18.096,17.85,17.932,778622,0
1995-02-08,17.932,18.012,17.687,17.687,457032,0
1995-02-09,17.605,17.85,17.605,17.766,302483,0
1995-02-10,17.728,18.012,17.728,17.932,700241,0
1995-02-13,18.012,18.096,17.687,17.728,338241,0
1995-02-14,17.728,17.85,17.645,17.85,305913,0
1995-02-15,17.889,17.974,17.687,17.766,452136,0
1995-02-16,17.728,17.81,17.565,17.81,399966,0
1995-02-17,17.889,17.889,17.687,17.81,385758,0
1995-02-21,17.974,17.974,17.766,17.932,1105597,0
1995-02-22,17.81,18.054,17.605,17.605,851363,0
1995-02-23,17.766,17.81,17.565,17.645,1030158,0
1995-02-24,17.645,17.81,17.605,17.766,855281,0
1995-02-27,17.766,17.766,17.605,17.605,411233,0
1995-02-28,17.687,17.766,17.565,17.605,670119,0
1995-03-01,17.687,18.054,17.645,17.974,970643,0
1995-03-02,17.889,18.096,17.85,18.096,467317,0
1995-03-03,18.012,18.134,17.889,18.096,720820,0
1995-03-06,18.012,18.096,17.974,18.096,625788,0
1995-03-07,18.012,18.096,17.81,17.85,804093,0
1995-03-08,17.85,17.932,17.645,17.81,586354,0
1995-03-09,17.85,18.134,17.766,18.054,981177,0
1995-03-10,18.054,18.585,18.054,18.422,1995172,0
1995-03-13,18.422,18.545,18.219,18.545,463157,0
1995-03-14,18.585,18.953,18.585,18.91,1707140,0
1995-03-15,18.91,19.352,18.788,19.273,1007385,0
1995-03-16,19.273,19.273,18.986,19.028,577537,0
1995-03-17,19.312,19.395,19.151,19.273,1199404,0
1995-03-20,19.312,19.517,19.312,19.474,706613,0
1995-03-21,19.395,19.68,19.312,19.352,523654,0
1995-03-22,19.352,19.352,18.91,19.065,342409,0
1995-03-23,19.065,19.108,18.986,19.065,812177,0
1995-03-24,19.108,19.352,19.065,19.065,763439,0
1995-03-27,19.151,19.352,19.151,19.312,464627,0
1995-03-28,19.312,19.474,19.23,19.474,621869,0
1995-03-29,19.474,19.517,19.352,19.517,1635864,0
1995-03-30,19.474,19.517,18.953,19.352,2007169,0
1995-03-31,19.352,19.352,18.986,19.028,991463,0
1995-04-03,18.91,19.151,18.91,19.028,488873,0
1995-04-04,19.108,19.474,19.065,19.188,1216795,0
1995-04-05,19.23,19.312,19.151,19.23,569700,0
1995-04-06,19.23,19.273,19.151,19.188,353184,0
1995-04-07,19.188,19.474,19.188,19.434,864346,0
1995-04-10,19.188,19.434,19.188,19.352,593458,0
1995-04-11,19.312,19.312,18.986,19.273,661056,0
1995-04-12,19.188,19.434,19.108,19.395,599337,0
1995-04-13,19.395,19.517,19.395,19.474,421027,0
1995-04-17,19.557,19.68,19.352,19.395,1021343,0
1995-04-18,19.273,19.273,18.986,19.065,442340,0
1995-04-19,19.23,19.68,19.23,19.557,1072778,0
1995-04-20,19.517,20.21,19.434,20.007,2006192,0
1995-04-21,20.332,21.109,20.252,20.782,2832575,0
1995-04-24,20.538,20.987,20.374,20.987,1219735,0
1995-04-25,20.617,20.864,20.578,20.617,579987,0
1995-04-26,20.617,20.741,20.454,20.7,465114,0
1995-04-27,20.617,20.617,20.416,20.454,372531,0
1995-04-28,20.495,20.741,20.291,20.741,543001,0
1995-05-01,20.538,20.617,20.252,20.332,436950,0
1995-05-02,20.21,20.7,20.169,20.7,521449,0
1995-05-03,20.7,20.904,20.617,20.864,928027,0
1995-05-04,20.904,21.151,20.782,20.987,718613,0
1995-05-05,21.109,21.109,20.66,20.7,1209694,0
1995-05-08,20.7,20.782,20.454,20.7,1231000,0
1995-05-09,20.741,20.741,20.454,20.66,492549,0
1995-05-10,20.578,20.66,20.291,20.416,252274,0
1995-05-11,20.864,21.802,20.864,21.557,2575892,0
1995-05-12,21.475,21.598,21.394,21.475,998321,0
1995-05-15,21.516,21.64,21.435,21.475,961092,0
1995-05-16,21.557,21.598,21.475,21.516,523162,0
1995-05-17,21.435,21.435,21.273,21.394,574105,0
1995-05-18,21.312,21.475,21.231,21.353,946886,0
1995-05-19,21.353,21.394,21.109,21.312,970643,0
1995-05-22,21.273,21.353,21.188,21.312,387476,0
1995-05-23,21.273,21.394,21.151,21.353,589050,0
1995-05-24,21.353,21.722,21.273,21.435,1272884,0
1995-05-25,21.428,21.672,21.344,21.632,642199,0
1995-05-26,21.55,21.632,21.182,21.264,865325,0
1995-05-30,21.428,21.59,21.344,21.55,440868,0
1995-05-31,21.55,22.088,21.55,22.007,842056,0
1995-06-01,21.925,22.252,21.795,22.169,1005665,0
1995-06-02,22.046,22.291,21.844,22.169,920678,0
1995-06-05,22.169,22.374,22.088,22.169,323791,0
1995-06-06,22.088,22.211,22.007,22.088,296118,0
1995-06-07,22.007,22.211,21.884,21.925,543249,0
1995-06-08,21.967,22.169,21.844,22.13,651748,0
1995-06-09,22.088,22.211,21.795,21.884,525613,0
1995-06-12,22.007,22.088,21.795,21.925,260109,0
1995-06-13,22.007,22.252,22.007,22.252,309590,0
1995-06-14,22.211,22.332,22.13,22.252,319383,0
1995-06-15,22.252,22.863,22.252,22.701,823932,0
1995-06-16,22.863,23.598,22.781,23.598,2044893,0
1995-06-19,23.475,23.682,23.315,23.352,1135480,0
1995-06-20,23.475,23.475,23.23,23.352,1398529,0
1995-06-21,23.315,23.438,23.272,23.352,505775,0
1995-06-22,23.517,23.76,23.517,23.682,640237,0
1995-06-23,23.76,23.967,23.639,23.967,894472,0
1995-06-26,23.884,24.005,23.804,23.884,590030,0
1995-06-27,23.804,24.218,23.804,23.843,796501,0
1995-06-28,23.76,23.76,23.438,23.598,932682,0
1995-06-29,23.598,23.598,23.315,23.517,426170,0
1995-06-30,23.639,23.639,23.352,23.394,588311,0
1995-07-03,23.315,23.438,23.315,23.438,166059,0
1995-07-05,23.438,23.438,23.028,23.149,867773,0
1995-07-06,23.149,23.192,22.986,23.149,560638,0
1995-07-07,23.149,23.272,22.332,22.742,1080859,0
1995-07-10,22.537,22.946,22.495,22.903,704898,0
1995-07-11,22.824,23.028,22.617,22.946,429111,0
1995-07-12,22.781,22.986,22.742,22.903,424701,0
1995-07-13,22.946,23.394,22.946,23.272,531245,0
1995-07-14,23.192,23.23,22.659,22.824,946641,0
1995-07-17,22.781,23.23,22.781,23.192,446258,0
1995-07-18,23.149,23.149,22.824,23.068,460218,0
1995-07-19,23.028,23.149,22.701,23.068,441113,0
1995-07-20,23.109,23.192,22.903,23.068,434747,0
1995-07-21,23.109,23.315,23.068,23.192,561861,0
1995-07-24,23.272,23.272,23.068,23.192,625542,0
1995-07-25,23.272,23.76,23.192,23.682,388453,0
1995-07-26,23.884,24.136,23.76,24.005,542756,0
1995-07-27,24.048,24.136,23.352,23.394,507978,0
1995-07-28,23.598,23.927,23.517,23.927,596150,0
1995-07-31,23.76,23.843,23.438,23.559,477119,0
1995-08-01,23.639,23.722,23.068,23.517,622605,0
1995-08-02,23.559,23.639,23.028,23.192,641463,0
1995-08-03,23.192,23.475,23.109,23.352,669629,0
1995-08-04,23.352,23.475,23.109,23.149,688489,0
1995-08-07,23.149,23.149,22.863,23.068,692161,0
1995-08-08,23.068,23.352,23.028,23.068,1085267,0
1995-08-09,23.149,23.149,22.742,22.781,659099,0
1995-08-10,22.863,23.068,22.781,22.986,692897,0
1995-08-11,22.863,22.903,22.578,22.781,368613,0
1995-08-14,22.781,23.068,22.742,23.068,272357,0
1995-08-15,22.701,22.863,22.537,22.781,441113,0
1995-08-16,22.701,22.781,22.617,22.742,515568,0
1995-08-17,22.742,22.742,22.211,22.332,567250,0
1995-08-18,22.252,22.252,22.046,22.211,635341,0
1995-08-21,22.291,22.332,21.925,21.967,509448,0
1995-08-22,22.007,22.146,21.884,22.046,1168788,0
1995-08-23,21.925,22.416,21.925,22.169,1215325,0
1995-08-24,22.211,22.456,22.211,22.332,357837,0
1995-08-25,22.332,22.416,22.211,22.374,226312,0
1995-08-28,22.416,22.495,22.13,22.211,1040447,0
1995-08-29,22.169,22.211,22.088,22.13,333590,0
1995-08-30,22.169,22.382,22.046,22.13,316199,0
1995-08-31,22.252,22.291,22.046,22.252,372777,0
1995-09-01,22.088,22.332,22.088,22.169,255457,0
1995-09-05,22.332,22.504,22.332,22.424,756086,0
1995-09-06,22.382,22.709,22.332,22.668,631665,0
1995-09-07,22.588,22.626,22.424,22.546,617213,0
1995-09-08,22.588,22.749,22.504,22.749,292687,0
1995-09-11,22.912,22.912,22.709,22.749,407803,0
1995-09-12,22.749,22.872,22.546,22.872,292195,0
1995-09-13,22.872,23.159,22.872,22.955,499157,0
1995-09-14,22.912,23.116,22.833,23.116,519243,0
1995-09-15,23.159,23.491,23.036,23.37,1196710,0
1995-09-18,23.37,23.491,23.159,23.37,390903,0
1995-09-19,23.37,23.491,23.289,23.453,623586,0
1995-09-20,23.412,23.453,23.036,23.076,519000,0
1995-09-21,23.076,23.613,23.076,23.453,731348,0
1995-09-22,23.575,23.821,23.412,23.412,850142,0
1995-09-25,23.412,23.821,23.37,23.698,339467,0
1995-09-26,23.86,24.276,23.86,24.105,581699,0
1995-09-27,24.195,24.195,23.943,24.065,486426,0
1995-09-28,24.065,24.065,23.698,23.86,297831,0
1995-09-29,23.86,24.065,23.778,23.86,419068,0
1995-10-02,23.778,24.065,23.778,23.983,291214,0
1995-10-03,24.154,24.604,24.065,24.604,510917,0
1995-10-04,24.562,25.144,24.562,24.562,605704,0
1995-10-05,24.604,24.604,24.358,24.523,269172,0
1995-10-06,24.523,24.807,24.523,24.768,225823,0
1995-10-09,24.768,24.768,24.441,24.685,320367,0
1995-10-10,24.685,24.768,24.523,24.685,511408,0
1995-10-11,24.685,24.726,24.48,24.726,381350,0
1995-10-12,24.645,24.685,24.358,24.562,297096,0
1995-10-13,24.726,24.726,24.441,24.441,659099,0
1995-10-16,24.523,24.604,23.943,23.943,501852,0
1995-10-17,23.943,24.276,23.778,24.105,679425,0
1995-10-18,24.236,24.358,24.065,24.195,338734,0
1995-10-19,23.983,24.645,23.983,24.48,688975,0
1995-10-20,24.441,24.604,24.236,24.604,488382,0
1995-10-23,24.523,24.562,24.065,24.276,259621,0
1995-10-24,24.4,24.456,24.236,24.4,341182,0
1995-10-25,24.562,24.685,24.48,24.562,577782,0
1995-10-26,24.562,24.645,23.983,24.023,604970,0
1995-10-27,23.983,23.983,23.248,23.778,794050,0
1995-10-30,23.86,23.86,23.698,23.737,294400,0
1995-10-31,23.575,23.943,23.575,23.821,442091,0
1995-11-01,23.821,24.318,23.821,24.318,294648,0
1995-11-02,24.358,24.685,24.236,24.523,665710,0
1995-11-03,24.358,24.523,24.105,24.4,189084,0
1995-11-06,24.236,24.276,24.065,24.105,327469,0
1995-11-07,23.943,24.523,23.901,24.441,289013,0
1995-11-08,24.358,24.48,24.154,24.441,314242,0
1995-11-09,24.523,24.523,24.023,24.105,289013,0
1995-11-10,23.86,24.318,23.821,24.154,325996,0
1995-11-13,23.943,24.065,23.698,23.737,405846,0
1995-11-14,23.657,24.48,23.613,24.236,797971,0
1995-11-15,24.318,24.726,24.276,24.48,502342,0
1995-11-16,24.562,24.768,24.562,24.726,837405,0
1995-11-17,24.645,24.726,24.562,24.726,521449,0
1995-11-20,24.726,24.726,24.523,24.685,300034,0
1995-11-21,24.645,24.848,24.645,24.768,435968,0
1995-11-22,24.807,25.022,24.768,24.768,495487,0
1995-11-24,24.807,24.892,24.768,24.848,64905,0
1995-11-27,24.892,25.265,24.848,24.97,590273,0
1995-11-28,25.06,25.306,24.848,25.306,297831,0
1995-11-29,25.265,25.599,25.06,25.558,354900,0
1995-11-30,25.437,25.518,25.222,25.306,511898,0
1995-12-01,25.437,25.641,25.437,25.518,500632,0
1995-12-04,25.518,25.599,25.354,25.476,370328,0
1995-12-05,25.558,26.099,25.518,26.057,641220,0
1995-12-06,26.179,26.344,26.057,26.221,393107,0
1995-12-07,26.099,26.26,25.886,25.934,336529,0
1995-12-08,25.976,26.179,25.976,26.179,292195,0
1995-12-11,25.844,25.886,25.68,25.803,508222,0
1995-12-12,25.68,25.976,25.599,25.976,550837,0
1995-12-13,25.934,26.221,25.934,26.179,225331,0
1995-12-14,26.179,26.301,26.099,26.221,375471,0
1995-12-15,26.179,26.344,26.099,26.099,1552343,0
1995-12-18,25.976,26.115,25.844,25.934,284848,0
1995-12-19,25.844,26.014,25.723,25.886,595664,0
1995-12-20,25.803,25.886,25.182,25.222,561123,0
1995-12-21,25.222,25.306,24.9,25.144,677956,0
1995-12-22,25.144,25.599,25.144,25.395,414170,0
1995-12-26,25.476,25.558,25.354,25.395,344365,0
1995-12-27,25.306,25.641,25.306,25.395,300034,0
1995-12-28,25.306,25.599,25.306,25.395,188105,0
1995-12-29,25.437,25.723,25.395,25.599,413679,0
1996-01-02,25.437,26.26,25.395,26.057,411722,0
1996-01-03,26.057,26.057,25.68,25.803,513611,0
1996-01-04,25.68,25.976,25.437,25.558,365431,0
1996-01-05,25.476,25.518,25.022,25.222,399720,0
1996-01-08,25.182,25.306,25.144,25.265,81807,0
1996-01-09,25.354,25.354,25.06,25.1,475159,0
1996-01-10,24.936,24.936,24.441,24.726,533448,0
1996-01-11,24.814,24.936,24.48,24.604,304688,0
1996-01-12,24.726,24.856,24.4,24.562,482995,0
1996-01-15,24.562,24.562,24.358,24.4,460461,0
1996-01-16,24.358,24.523,24.023,24.48,667668,0
1996-01-17,24.441,25.182,24.4,24.726,374248,0
1996-01-18,24.645,24.775,24.562,24.775,338490,0
1996-01-19,24.523,25.306,24.523,24.977,613296,0
1996-01-22,24.977,25.265,24.9,25.1,298320,0
1996-01-23,25.06,25.182,24.856,24.9,361020,0
1996-01-24,24.814,25.68,24.775,25.558,406575,0
1996-01-25,25.558,25.558,24.9,25.06,406575,0
1996-01-26,25.022,25.06,24.604,25.06,816340,0
1996-01-29,24.977,25.476,24.977,25.265,2610914,0
1996-01-30,25.354,25.558,25.06,25.476,333344,0
1996-01-31,25.476,25.518,25.182,25.395,433518,0
1996-02-01,25.395,25.395,25.182,25.222,278236,0
1996-02-02,25.222,25.437,25.022,25.1,872431,0
1996-02-05,24.775,25.395,24.775,25.306,365186,0
1996-02-06,25.395,25.518,25.144,25.476,396536,0
1996-02-07,25.476,25.641,25.395,25.476,492058,0
1996-02-08,25.68,26.344,25.641,26.138,1080124,0
1996-02-09,26.057,26.72,25.976,26.466,1201121,0
1996-02-12,26.466,26.555,26.301,26.466,809236,0
1996-02-13,26.26,26.677,26.26,26.513,594926,0
1996-02-14,26.466,26.466,26.179,26.26,342162,0
1996-02-15,26.179,26.383,26.057,26.221,365186,0
1996-02-16,26.138,26.138,25.844,25.976,547901,0
1996-02-20,25.844,26.057,25.265,25.437,424460,0
1996-02-21,25.395,26.014,25.395,25.723,417597,0
1996-02-22,25.886,26.138,25.763,25.886,552064,0
1996-02-23,26.179,26.179,25.803,26.014,461441,0
1996-02-26,25.844,25.934,25.437,25.599,405597,0
1996-02-27,25.641,25.763,25.354,25.558,481771,0
1996-02-28,25.689,25.976,25.273,25.273,534183,0
1996-02-29,25.1,25.567,25.1,25.152,913575,0
1996-03-01,25.395,25.648,25.314,25.648,406575,0
1996-03-04,25.567,26.188,25.567,26.146,372777,0
1996-03-05,26.065,26.441,25.689,26.391,548634,0
1996-03-06,26.482,26.606,26.229,26.229,385025,0
1996-03-07,26.229,26.521,26.146,26.268,536878,0
1996-03-08,26.268,26.268,25.567,25.607,458256,0
1996-03-11,25.395,25.976,25.395,25.976,910879,0
1996-03-12,25.893,26.146,25.395,25.648,935370,0
1996-03-13,25.731,25.853,25.395,25.437,371550,0
1996-03-14,25.395,25.853,25.395,25.812,386494,0
1996-03-15,25.976,26.065,25.567,25.567,1113923,0
1996-03-18,25.567,25.771,25.437,25.771,777887,0
1996-03-19,25.853,25.934,25.648,25.812,386249,0
1996-03-20,25.893,25.934,25.607,25.771,273828,0
1996-03-21,25.812,25.893,25.437,25.607,325751,0
1996-03-22,25.518,25.853,25.437,25.812,430580,0
1996-03-25,25.976,26.146,25.853,26.023,317423,0
1996-03-26,26.023,26.146,25.771,26.023,306158,0
1996-03-27,25.893,25.976,25.518,25.567,378903,0
1996-03-28,25.476,25.648,25.437,25.567,419558,0
1996-03-29,25.518,25.731,25.231,25.231,580966,0
1996-04-01,25.1,25.1,24.9,25.06,720574,0
1996-04-02,25.1,25.1,24.734,25.06,529290,0
1996-04-03,24.977,25.152,24.814,25.152,605460,0
1996-04-04,25.06,25.231,24.977,25.152,340695,0
1996-04-08,24.977,25.022,24.523,24.734,630685,0
1996-04-09,24.685,24.856,24.523,24.645,468788,0
1996-04-10,24.48,24.685,24.145,24.227,777644,0
1996-04-11,24.188,24.227,23.901,24.023,826380,0
1996-04-12,23.812,24.523,23.812,24.188,896922,0
1996-04-15,24.188,24.188,23.567,23.769,1796778,0
1996-04-16,23.729,23.852,23.394,23.812,1169768,0
1996-04-17,23.567,23.901,23.525,23.607,571659,0
1996-04-18,23.567,23.567,23.192,23.394,793071,0
1996-04-19,23.483,23.983,23.483,23.69,1923406,0
1996-04-22,23.769,23.812,23.525,23.648,813887,0
1996-04-23,23.607,23.607,23.394,23.525,679182,0
1996-04-24,23.525,23.525,23.068,23.272,1279251,0
1996-04-25,23.352,23.812,23.315,23.648,1448006,0
1996-04-26,23.729,23.812,23.525,23.607,942722,0
1996-04-29,23.483,23.769,23.483,23.729,586843,0
1996-04-30,23.812,23.901,23.729,23.769,1009342,0
1996-05-01,23.648,23.983,23.525,23.69,939784,0
1996-05-02,23.483,23.567,23.272,23.315,846956,0
1996-05-03,23.315,23.438,22.978,23.019,779600,0
1996-05-06,23.019,23.149,22.816,23.019,722778,0
1996-05-07,23.109,23.109,22.563,22.773,792582,0
1996-05-08,22.563,23.068,22.439,23.068,965009,0
1996-05-09,23.068,23.315,23.019,23.192,565044,0
1996-05-10,22.978,23.019,22.48,22.652,2269245,0
1996-05-13,22.652,22.978,22.48,22.938,919458,0
1996-05-14,23.648,23.729,23.272,23.315,1694894,0
1996-05-15,23.394,23.812,23.352,23.69,842546,0
1996-05-16,23.648,23.769,23.607,23.69,884674,0
1996-05-17,23.812,24.145,23.769,24.105,999793,0
1996-05-20,24.105,24.441,24.105,24.358,513611,0
1996-05-21,24.441,24.441,24.023,24.105,675754,0
1996-05-22,24.065,24.318,24.065,24.268,927048,0
1996-05-23,24.358,24.734,24.318,24.4,787193,0
1996-05-24,24.523,24.775,24.523,24.734,414908,0
1996-05-28,24.775,24.856,24.318,24.441,697548,0
1996-05-29,24.358,24.4,24.276,24.318,528311,0
1996-05-30,24.318,24.986,24.236,24.734,790622,0
1996-05-31,24.734,24.734,24.318,24.358,516057,0
1996-06-03,24.318,24.488,24.276,24.488,337753,0
1996-06-04,24.53,24.53,24.318,24.53,339224,0
1996-06-05,24.441,24.823,24.236,24.823,680649,0
1996-06-06,24.823,24.945,24.734,24.823,975053,0
1996-06-07,24.654,25.066,24.53,25.066,1256473,0
1996-06-10,24.276,24.318,24.065,24.105,3168366,0
1996-06-11,23.86,23.901,23.394,23.483,2545766,0
1996-06-12,23.438,23.607,23.438,23.438,1224142,0
1996-06-13,23.438,23.769,23.438,23.607,903043,0
1996-06-14,23.607,23.69,23.438,23.483,1191078,0
1996-06-17,23.483,23.483,23.394,23.394,904268,0
1996-06-18,23.394,23.438,23.059,23.315,549127,0
1996-06-19,23.272,23.483,23.272,23.394,828342,0
1996-06-20,23.394,23.648,23.315,23.438,839360,0
1996-06-21,23.607,23.69,23.525,23.567,1407593,0
1996-06-24,23.769,23.769,23.525,23.729,721308,0
1996-06-25,23.648,24.4,23.648,24.318,1424983,0
1996-06-26,24.276,24.864,24.195,24.823,1624109,0
1996-06-27,24.734,25.109,24.488,25.03,2576627,0
1996-06-28,25.109,25.199,24.53,24.53,1688281,0
1996-07-01,24.611,24.945,24.611,24.945,647339,0
1996-07-02,24.945,24.945,24.654,24.654,637542,0
1996-07-03,24.654,24.775,24.53,24.734,1072530,0
1996-07-05,24.441,24.488,24.195,24.358,551574,0
1996-07-08,24.358,24.775,24.276,24.611,1611619,0
1996-07-09,24.53,24.907,24.53,24.864,915046,0
1996-07-10,24.907,25.066,24.654,25.03,1366444,0
1996-07-11,24.864,25.199,24.611,24.864,854548,0
1996-07-12,24.692,25.445,24.611,25.363,1410039,0
1996-07-15,25.239,25.575,25.161,25.282,1822990,0
1996-07-16,25.161,25.239,24.488,24.864,2540620,0
1996-07-17,25.109,25.109,24.907,25.03,779847,0
1996-07-18,25.03,25.066,24.775,24.823,766130,0
1996-07-19,24.864,24.986,24.823,24.945,879044,0
1996-07-22,24.823,25.03,24.571,25.03,538594,0
1996-07-23,25.066,25.161,24.945,25.066,808993,0
1996-07-24,24.775,25.239,24.775,25.066,1020120,0
1996-07-25,25.066,25.066,24.611,24.654,884431,0
1996-07-26,24.654,24.907,24.441,24.734,1478131,0
1996-07-29,24.734,24.734,24.488,24.53,1090168,0
1996-07-30,24.441,24.571,24.358,24.441,1440413,0
1996-07-31,24.571,25.03,24.488,25.03,1889363,0
1996-08-01,25.03,25.909,25.03,25.656,1885198,0
1996-08-02,25.87,25.87,25.493,25.828,1027958,0
1996-08-05,25.656,25.738,25.445,25.533,587090,0
1996-08-06,25.282,25.656,25.199,25.533,977748,0
1996-08-07,25.533,25.779,25.493,25.779,398009,0
1996-08-08,25.616,25.698,25.403,25.445,583658,0
1996-08-09,25.445,25.533,25.282,25.322,549617,0
1996-08-12,25.322,25.322,25.109,25.239,1018157,0
1996-08-13,25.03,25.066,24.864,24.945,929497,0
1996-08-14,24.864,25.03,24.734,24.734,1497728,0
1996-08-15,24.734,24.823,24.692,24.692,556715,0
1996-08-16,24.692,24.864,24.692,24.864,839607,0
1996-08-19,24.864,24.986,24.864,24.864,741150,0
1996-08-20,24.864,24.907,24.823,24.823,629215,0
1996-08-21,24.734,25.161,24.692,25.109,624074,0
1996-08-22,24.53,24.611,24.276,24.358,1125928,0
1996-08-23,24.195,24.276,23.821,24.154,1034817,0
1996-08-26,23.821,24.276,23.769,24.023,982152,0
1996-08-27,24.065,24.065,23.983,24.065,650036,0
1996-08-28,24.04,24.163,24.04,24.04,692652,0
1996-08-29,23.665,23.665,23.239,23.37,1055878,0
1996-08-30,23.239,23.239,22.694,22.735,1060779,0
1996-09-03,22.48,23.37,22.4,23.37,1531035,0
1996-09-04,23.37,23.37,22.227,22.227,761231,0
1996-09-05,22.735,22.773,22.106,22.694,3709902,0
1996-09-06,22.903,23.068,22.48,22.611,1303009,0
1996-09-09,22.652,22.986,22.569,22.986,743596,0
1996-09-10,23.028,23.068,22.816,22.903,569207,0
1996-09-11,22.946,23.159,22.903,23.028,493038,0
1996-09-12,23.116,23.116,22.773,22.773,702450,0
1996-09-13,22.816,23.412,22.816,23.116,1186913,0
1996-09-16,23.199,23.533,23.116,23.412,999544,0
1996-09-17,23.37,23.412,23.116,23.199,825402,0
1996-09-18,23.239,23.239,23.028,23.116,499406,0
1996-09-19,23.028,23.322,22.946,23.28,647589,0
1996-09-20,23.28,23.37,23.159,23.239,1116133,0
1996-09-23,23.199,23.199,22.946,23.068,538349,0
1996-09-24,22.946,23.28,22.946,23.199,718857,0
1996-09-25,23.28,23.28,23.159,23.199,374001,0
1996-09-26,23.159,23.159,22.816,23.116,1510460,0
1996-09-27,23.028,23.199,22.986,23.159,1160706,0
1996-09-30,23.159,23.322,23.116,23.199,536144,0
1996-10-01,23.116,23.159,22.946,22.986,649544,0
1996-10-02,23.28,23.28,22.863,22.946,451645,0
1996-10-03,22.986,23.028,22.652,22.694,658118,0
1996-10-04,22.773,22.773,22.652,22.773,449685,0
1996-10-07,22.735,22.863,22.652,22.694,499893,0
1996-10-08,22.569,22.611,21.809,21.892,1192547,0
1996-10-09,22.062,22.358,22.023,22.269,1126415,0
1996-10-10,22.269,22.48,22.227,22.439,746047,0
1996-10-11,22.569,22.694,22.522,22.569,654689,0
1996-10-14,22.611,22.773,22.48,22.569,417597,0
1996-10-15,22.569,22.611,22.269,22.522,664731,0
1996-10-16,22.439,22.694,22.358,22.694,550594,0
1996-10-17,22.735,23.028,22.611,22.863,684569,0
1996-10-18,22.946,22.946,22.652,22.694,357837,0
1996-10-21,22.694,22.773,22.522,22.694,505526,0
1996-10-22,22.694,22.735,22.522,22.652,622112,0
1996-10-23,22.611,22.694,22.227,22.611,940026,0
1996-10-24,22.522,22.569,21.976,22.062,2247200,0
1996-10-25,21.809,22.315,21.598,21.679,2587160,0
1996-10-28,21.769,21.932,21.557,21.722,1291743,0
1996-10-29,21.722,21.769,21.428,21.516,1646153,0
1996-10-30,21.475,21.475,21.222,21.264,1231247,0
1996-10-31,21.174,21.475,21.174,21.385,1224877,0
1996-11-01,21.385,21.679,21.385,21.516,1635864,0
1996-11-04,21.557,21.932,21.557,21.892,936106,0
1996-11-05,21.809,21.853,21.598,21.809,2498982,0
1996-11-06,21.722,22.269,21.679,22.227,2403463,0
1996-11-07,22.146,22.946,22.106,22.816,1979249,0
1996-11-08,22.903,22.946,22.062,22.48,4611230,0
1996-11-11,22.269,22.863,22.269,22.773,1121030,0
1996-11-12,22.863,23.159,22.773,22.903,1368892,0
1996-11-13,22.773,23.068,22.773,22.863,603497,0
1996-11-14,22.863,23.028,22.816,22.863,1407348,0
1996-11-15,23.239,23.239,22.986,22.986,1667217,0
1996-11-18,22.946,23.028,22.773,22.946,769312,0
1996-11-19,22.816,22.986,22.773,22.946,1029671,0
1996-11-20,22.946,22.946,22.735,22.903,703183,0
1996-11-21,22.903,22.986,22.773,22.946,566269,0
1996-11-22,22.903,23.028,22.816,22.986,462175,0
1996-11-25,22.946,23.239,22.946,23.159,827852,0
1996-11-26,23.084,23.337,22.962,23.126,1557731,0
1996-11-27,23.043,23.084,22.912,22.962,832507,0
1996-11-29,23.003,23.043,22.962,23.003,135199,0
1996-12-02,22.912,22.962,22.617,22.962,1211652,0
1996-12-03,22.709,22.833,22.447,22.447,1035791,0
1996-12-04,22.193,22.324,22.031,22.153,1032854,0
1996-12-05,22.153,22.367,22.071,22.236,570434,0
1996-12-06,21.94,22.659,21.94,22.153,1576102,0
1996-12-09,22.193,22.236,21.94,22.153,796011,0
1996-12-10,22.114,22.324,22.071,22.114,449194,0
1996-12-11,21.94,22.193,21.94,22.193,868021,0
1996-12-12,22.193,22.659,22.193,22.236,2020642,0
1996-12-13,21.94,22.367,21.9,22.114,1080859,0
1996-12-16,22.193,22.324,22.153,22.153,836180,0
1996-12-17,22.071,22.153,22.031,22.114,865079,0
1996-12-18,22.193,22.324,22.153,22.236,770785,0
1996-12-19,22.193,22.709,22.193,22.617,1195974,0
1996-12-20,23.176,23.176,22.709,22.833,1373304,0
1996-12-23,22.833,23.003,22.709,22.912,516305,0
1996-12-24,23.003,23.043,22.833,22.912,138383,0
1996-12-26,23.084,23.176,23.003,23.043,410007,0
1996-12-27,23.126,23.255,22.962,23.003,210881,0
1996-12-30,23.084,23.176,22.709,22.749,510671,0
1996-12-31,22.709,22.709,22.236,22.236,717390,0
1997-01-02,22.153,22.236,21.94,22.114,1081594,0
1997-01-03,22.114,22.367,22.114,22.367,479812,0
1997-01-06,22.447,22.578,22.114,22.236,896673,0
1997-01-07,22.153,22.153,21.859,22.071,1258677,0
1997-01-08,22.031,22.114,21.859,21.94,1741915,0
1997-01-09,22.031,22.071,21.9,21.94,1061020,0
1997-01-10,21.769,21.94,21.73,21.9,835932,0
1997-01-13,22.031,22.409,21.94,22.367,1047797,0
1997-01-14,22.409,22.495,22.324,22.367,489363,0
1997-01-15,22.324,22.495,22.236,22.367,929007,0
1997-01-16,22.447,22.537,22.193,22.409,812419,0
1997-01-17,22.409,22.749,22.409,22.537,875613,0
1997-01-20,22.447,22.962,22.447,22.872,1340238,0
1997-01-21,22.912,23.337,22.833,23.255,2026277,0
1997-01-22,23.084,23.467,23.084,23.429,1104374,0
1997-01-23,23.467,23.508,23.043,23.043,916271,0
1997-01-24,22.709,23.043,22.447,22.659,916026,0
1997-01-27,22.659,22.912,22.447,22.495,522672,0
1997-01-28,22.709,22.912,22.409,22.578,672811,0
1997-01-29,22.578,22.833,22.495,22.833,1125190,0
1997-01-30,22.833,23.043,22.709,23.043,836913,0
1997-01-31,23.682,24.065,23.298,23.598,4417004,0
1997-02-03,23.508,23.508,23.084,23.255,1289294,0
1997-02-04,23.255,23.639,23.214,23.598,1225610,0
1997-02-05,23.598,23.975,23.255,23.386,1700769,0
1997-02-06,23.298,23.598,23.255,23.551,1661089,0
1997-02-07,23.639,24.014,23.551,24.014,1139157,0
1997-02-10,24.014,24.53,24.014,24.48,1834499,0
1997-02-11,24.53,24.654,24.014,24.227,943455,0
1997-02-12,24.276,24.48,24.105,24.4,1028932,0
1997-02-13,24.441,24.48,23.975,24.227,1021590,0
1997-02-14,24.188,24.276,23.804,23.852,1044367,0
1997-02-18,23.852,23.935,23.639,23.935,888347,0
1997-02-19,23.893,24.145,23.804,24.014,576798,0
1997-02-20,23.935,24.48,23.935,24.441,1033097,0
1997-02-21,24.441,24.654,24.276,24.358,872183,0
1997-02-24,24.188,24.4,24.188,24.4,581456,0
1997-02-25,24.188,24.227,23.852,23.935,1502135,0
1997-02-26,23.86,23.909,23.525,23.698,1388980,0
1997-02-27,23.648,23.648,23.438,23.475,1043387,0
1997-02-28,23.093,23.648,23.093,23.352,1268228,0
1997-03-03,22.929,23.438,22.929,23.315,1040447,0
1997-03-04,23.222,23.315,23.093,23.263,500388,0
1997-03-05,23.222,23.394,23.011,23.183,872671,0
1997-03-06,23.263,23.394,23.052,23.183,1279495,0
1997-03-07,23.315,23.698,23.263,23.567,1170262,0
1997-03-10,23.607,23.607,23.352,23.525,450176,0
1997-03-11,23.475,23.475,23.222,23.352,634849,0
1997-03-12,23.183,23.263,22.839,23.093,1525644,0
1997-03-13,22.929,23.011,22.668,22.757,847694,0
1997-03-14,22.717,22.929,22.668,22.798,762947,0
1997-03-17,22.798,22.929,22.668,22.929,869980,0
1997-03-18,23.093,23.222,22.798,22.971,704653,0
1997-03-19,22.971,23.438,22.881,22.971,1924878,0
1997-03-20,23.011,23.052,22.798,23.011,1503115,0
1997-03-21,23.141,23.394,23.011,23.352,1112212,0
1997-03-24,23.352,23.737,23.352,23.737,1147234,0
1997-03-25,23.648,23.821,23.607,23.648,1015466,0
1997-03-26,23.607,23.698,23.394,23.438,547164,0
1997-03-27,23.263,23.352,22.929,23.263,1032363,0
1997-03-31,23.052,23.352,22.929,22.929,1199894,0
1997-04-01,22.668,22.798,22.374,22.626,1478864,0
1997-04-02,22.245,22.668,22.245,22.456,1184222,0
1997-04-03,22.374,22.456,22.332,22.456,665220,0
1997-04-04,22.163,22.416,22.163,22.416,1257454,0
1997-04-07,22.495,22.839,22.495,22.839,439889,0
1997-04-08,22.757,22.798,22.588,22.798,359308,0
1997-04-09,22.798,22.798,22.416,22.546,687754,0
1997-04-10,22.456,22.839,22.374,22.668,486426,0
1997-04-11,22.456,22.495,22.071,22.202,554268,0
1997-04-14,21.949,21.949,21.818,21.949,628237,0
1997-04-15,22.071,22.546,22.071,22.546,1073020,0
1997-04-16,22.456,23.183,22.332,23.141,644646,0
1997-04-17,23.052,23.052,22.495,22.588,488136,0
1997-04-18,22.588,22.717,22.456,22.626,726695,0
1997-04-21,22.546,22.546,22.245,22.332,732082,0
1997-04-22,22.332,23.011,22.245,23.011,701468,0
1997-04-23,23.093,23.141,22.495,22.757,714938,0
1997-04-24,22.757,22.929,22.285,22.495,592721,0
1997-04-25,22.416,23.011,22.202,22.798,976520,0
1997-04-28,22.717,23.011,22.668,22.757,521449,0
1997-04-29,23.093,23.525,23.052,23.475,1463194,0
1997-04-30,23.438,24.032,23.394,23.737,1582471,0
1997-05-01,23.698,23.909,23.394,23.648,1762979,0
1997-05-02,23.567,24.293,23.567,24.244,865079,0
1997-05-05,24.244,24.547,24.08,24.547,1326520,0
1997-05-06,24.456,24.587,24.244,24.505,1259167,0
1997-05-07,24.416,24.456,23.991,24.123,622605,0
1997-05-08,23.86,24.505,23.86,24.163,802380,0
1997-05-09,23.821,24.293,23.778,24.293,834953,0
1997-05-12,24.333,24.628,24.333,24.587,827607,0
1997-05-13,24.677,24.677,24.293,24.416,592721,0
1997-05-14,24.547,24.628,24.416,24.456,682119,0
1997-05-15,24.456,24.839,24.375,24.839,462665,0
1997-05-16,24.798,24.839,24.456,24.587,684082,0
1997-05-19,24.456,24.677,24.333,24.677,630441,0
1997-05-20,24.375,25.013,24.293,25.013,868264,0
1997-05-21,24.798,24.929,24.587,24.839,1144543,0
1997-05-22,24.798,24.839,24.375,24.505,528549,0
1997-05-23,24.416,24.929,24.416,24.839,535899,0
1997-05-27,24.547,24.839,24.456,24.759,496710,0
1997-05-28,24.945,25.076,24.814,24.986,609131,0
1997-05-29,25.076,25.076,24.856,24.945,531491,0
1997-05-30,24.604,25.29,24.604,25.29,756086,0
1997-06-02,24.945,26.399,24.945,26.146,1964554,0
1997-06-03,26.057,26.618,25.886,26.359,1521727,0
1997-06-04,26.229,26.319,25.592,25.714,1262843,0
1997-06-05,25.714,26.359,25.714,26.229,1068615,0
1997-06-06,26.188,27.046,26.106,27.003,1229529,0
1997-06-09,26.914,27.731,26.914,27.69,1714486,0
1997-06-10,27.651,28.204,27.601,27.861,1498950,0
1997-06-11,27.861,27.943,27.387,27.477,2079427,0
1997-06-12,27.477,28.588,27.429,28.588,1922185,0
1997-06-13,28.588,29.488,28.588,29.446,1754162,0
1997-06-16,29.317,29.364,28.97,29.143,950560,0
1997-06-17,28.8,28.97,28.631,28.97,1521240,0
1997-06-18,28.631,28.76,28.507,28.588,647830,0
1997-06-19,28.588,28.76,28.507,28.718,766130,0
1997-06-20,28.718,28.8,28.588,28.76,1353465,0
1997-06-23,28.457,28.588,28.033,28.074,794297,0
1997-06-24,28.074,28.588,27.861,28.507,1031381,0
1997-06-25,29.143,29.143,28.312,28.547,1584675,0
1997-06-26,28.457,28.547,28.074,28.377,993912,0
1997-06-27,28.287,28.631,28.287,28.377,790132,0
1997-06-30,29.063,29.787,28.377,29.364,2550907,0
1997-07-01,29.143,29.747,28.97,29.682,1093352,0
1997-07-02,29.595,29.961,29.595,29.83,874631,0
1997-07-03,31.544,31.846,31.2,31.2,2477431,0
1997-07-07,31.119,31.136,30.262,30.394,1953773,0
1997-07-08,30.262,31.291,30.171,31.291,1333379,0
1997-07-09,31.16,31.267,30.515,30.687,667915,0
1997-07-10,30.515,31.479,30.515,31.078,799440,0
1997-07-11,30.883,31.225,30.687,30.818,702450,0
1997-07-14,30.818,30.841,30.196,30.687,1133028,0
1997-07-15,30.605,30.605,30.221,30.564,714938,0
1997-07-16,30.564,30.883,30.196,30.818,612317,0
1997-07-17,30.687,30.776,29.985,30.239,750458,0
1997-07-18,30.239,30.394,29.209,29.317,853815,0
1997-07-21,29.656,29.764,29.42,29.764,552064,0
1997-07-22,29.682,30.262,29.488,30.262,779600,0
1997-07-23,30.303,30.394,30.002,30.239,703183,0
1997-07-24,30.171,30.327,29.488,30.327,765886,0
1997-07-25,30.239,30.515,30.065,30.515,288035,0
1997-07-28,30.687,31.568,30.687,31.373,1493807,0
1997-07-29,31.373,32.148,31.078,31.503,1446293,0
1997-07-30,31.503,31.7,31.332,31.609,856261,0
1997-07-31,31.529,31.634,30.988,31.503,1054653,0
1997-08-01,32.916,33.521,32.744,33.415,3791466,0
1997-08-04,33.415,33.415,32.573,32.876,1685828,0
1997-08-05,32.506,33.431,32.319,33.301,1487193,0
1997-08-06,33.217,34.551,33.155,34.352,3020921,0
1997-08-07,34.444,34.629,34.118,34.249,1677746,0
1997-08-08,33.839,34.05,33.086,33.494,1315252,0
1997-08-11,33.241,33.415,32.834,33.178,1020610,0
1997-08-12,33.086,33.323,32.809,33.025,1666236,0
1997-08-13,33.217,33.26,32.442,32.637,843036,0
1997-08-14,32.637,32.678,32.083,32.297,858469,0
1997-08-15,32.231,32.272,31.846,32.165,1014000,0
1997-08-18,31.763,31.911,31.2,31.911,1029915,0
1997-08-19,32.188,32.402,31.886,32.083,779111,0
1997-08-20,32.083,32.729,31.952,32.729,811687,0
1997-08-21,32.809,32.916,32.533,32.744,787439,0
1997-08-22,32.492,32.492,31.373,32.335,1234672,0
1997-08-25,32.744,32.744,31.544,31.806,865574,0
1997-08-26,31.806,31.977,31.291,31.886,848179,0
1997-08-27,31.529,31.911,31.185,31.911,1290273,0
1997-08-28,31.7,31.911,31.095,31.529,976767,0
1997-08-29,31.356,31.356,30.49,30.841,412578,0
1997-09-02,30.841,32.385,30.841,32.213,750208,0
1997-09-03,33.079,33.21,32.213,32.607,765150,0
1997-09-04,32.385,33.21,32.133,32.989,1169036,0
1997-09-05,33.079,33.423,32.002,32.344,690692,0
1997-09-08,32.434,32.817,31.74,31.871,392495,0
1997-09-09,31.356,31.871,31.185,31.485,773477,0
1997-09-10,31.397,31.397,30.711,30.751,535166,0
1997-09-11,30.319,30.541,29.934,30.409,984603,0
1997-09-12,30.451,30.49,29.541,30.49,899612,0
1997-09-15,30.49,30.662,30.108,30.49,502221,0
1997-09-16,30.841,31.7,30.751,31.7,1035060,0
1997-09-17,31.961,31.961,30.793,30.964,916147,0
1997-09-18,31.014,31.485,30.841,30.923,680162,0
1997-09-19,30.49,31.185,30.49,30.964,714205,0
1997-09-22,31.014,31.911,30.841,31.267,530387,0
1997-09-23,31.095,31.136,30.319,30.662,482628,0
1997-09-24,30.751,31.136,30.065,30.108,888472,0
1997-09-25,30.108,30.239,29.29,29.541,581091,0
1997-09-26,29.501,29.934,29.03,29.501,424460,0
1997-09-29,28.939,29.804,28.939,29.634,606807,0
1997-09-30,29.462,29.595,28.988,29.03,926923,0
1997-10-01,29.634,29.674,29.29,29.372,1754041,0
1997-10-02,29.372,30.841,29.331,30.369,839360,0
1997-10-03,30.923,30.964,29.804,30.017,758416,0
1997-10-06,30.279,30.279,29.764,29.934,412945,0
1997-10-07,28.939,29.894,28.939,29.595,761720,0
1997-10-08,29.595,29.595,28.815,29.201,718737,0
1997-10-09,28.684,29.634,28.425,29.462,490591,0
1997-10-10,29.201,30.369,28.939,30.108,777765,0
1997-10-13,30.148,30.279,29.462,29.462,575577,0
1997-10-14,29.634,29.934,29.372,29.541,496957,0
1997-10-15,29.372,30.451,29.372,30.065,669018,0
1997-10-16,30.662,30.883,30.017,30.065,475159,0
1997-10-17,29.894,30.409,29.411,29.716,611704,0
1997-10-20,29.764,30.923,29.462,30.883,477972,0
1997-10-21,30.923,31.267,30.319,31.267,562594,0
1997-10-22,31.095,31.267,30.662,31.095,383308,0
1997-10-23,30.841,30.841,29.634,29.978,648685,0
1997-10-24,30.319,30.841,29.716,30.662,753637,0
1997-10-27,30.49,30.751,27.992,28.041,609131,0
1997-10-28,27.738,30.319,27.568,30.279,1380160,0
1997-10-29,29.934,30.239,28.939,29.119,832749,0
1997-10-30,28.082,29.119,28.082,28.727,1025387,0
1997-10-31,29.978,30.319,29.29,29.674,1518543,0
1997-11-03,29.674,30.49,29.201,30.49,599337,0
1997-11-04,30.319,30.541,29.894,30.541,433890,0
1997-11-05,30.239,30.883,29.595,30.581,380983,0
1997-11-06,30.239,30.279,29.716,30.187,464136,0
1997-11-07,29.462,29.894,29.201,29.674,758293,0
1997-11-10,29.847,30.49,29.847,30.148,363591,0
1997-11-11,30.319,30.581,30.187,30.49,217246,0
1997-11-12,29.804,30.49,29.674,30.239,690451,0
1997-11-13,30.841,31.267,30.49,31.136,706613,0
1997-11-14,31.185,31.7,30.541,31.356,593213,0
1997-11-17,32.474,32.474,31.871,31.961,747514,0
1997-11-18,32.133,32.133,30.711,31.185,389187,0
1997-11-19,31.095,32.133,31.095,31.961,597009,0
1997-11-20,32.133,32.213,31.7,31.911,486911,0
1997-11-21,32.091,32.738,31.7,31.871,1157277,0
1997-11-24,31.74,32.043,31.316,31.397,455684,0
1997-11-25,31.814,31.985,30.988,31.513,599088,0
1997-11-26,31.34,31.684,30.988,31.421,616603,0
1997-11-28,31.553,32.157,31.513,32.116,202677,0
1997-12-01,32.55,32.852,32.205,32.678,705022,0
1997-12-02,32.72,33.241,32.678,33.071,473811,0
1997-12-03,32.9,32.981,32.678,32.9,368613,0
1997-12-04,32.9,33.504,32.55,32.852,445522,0
1997-12-05,32.852,33.676,32.809,33.676,465973,0
1997-12-08,33.716,34.195,33.676,33.937,658485,0
1997-12-09,33.764,33.886,33.241,33.676,416375,0
1997-12-10,33.415,33.764,33.332,33.373,436950,0
1997-12-11,33.415,33.634,33.071,33.455,387842,0
1997-12-12,33.455,33.848,32.852,33.848,525366,0
1997-12-15,33.886,34.499,33.676,34.37,468665,0
1997-12-16,34.543,34.882,34.109,34.844,508953,0
1997-12-17,34.714,34.803,33.979,34.412,338366,0
1997-12-18,34.317,34.317,33.764,34.195,286565,0
1997-12-19,33.634,33.848,32.9,33.504,668527,0
1997-12-22,33.332,34.37,33.332,34.195,286565,0
1997-12-23,34.019,34.583,33.676,34.109,287055,0
1997-12-24,33.937,34.109,33.585,33.716,168140,0
1997-12-26,33.848,34.195,33.585,33.764,114014,0
1997-12-29,34.109,34.412,34.019,34.37,204023,0
1997-12-30,34.412,34.583,34.109,34.45,355019,0
1997-12-31,34.45,34.803,34.282,34.37,416128,0
1998-01-02,34.195,34.672,34.019,34.412,353553,0
1998-01-05,34.672,34.751,33.111,33.764,680285,0
1998-01-06,33.241,34.317,33.241,34.317,438295,0
1998-01-07,34.282,34.282,33.585,33.937,400700,0
1998-01-08,33.848,33.937,33.332,33.764,460218,0
1998-01-09,33.764,33.937,32.466,33.025,537612,0
1998-01-12,32.55,33.764,32.466,33.764,483852,0
1998-01-13,33.848,33.937,33.201,33.848,338734,0
1998-01-14,33.848,33.848,32.939,33.546,354528,0
1998-01-15,33.415,33.585,33.201,33.585,173530,0
1998-01-16,33.937,34.152,33.504,33.886,485442,0
1998-01-20,34.019,34.239,33.676,34.239,292687,0
1998-01-21,33.886,34.019,33.286,33.546,433154,0
1998-01-22,33.373,34.37,33.286,33.886,551208,0
1998-01-23,33.585,33.764,32.981,33.415,279953,0
1998-01-26,33.415,33.979,33.111,33.546,466832,0
1998-01-27,32.981,34.066,32.981,33.807,455929,0
1998-01-28,33.634,33.807,33.373,33.807,251052,0
1998-01-29,33.886,34.583,33.585,33.764,458868,0
1998-01-30,33.415,33.676,31.25,32.116,1513155,0
1998-02-02,31.944,32.246,31.553,31.853,2060811,0
1998-02-03,31.684,31.773,30.473,31.078,1399148,0
1998-02-04,30.556,31.119,30.213,30.425,1651293,0
1998-02-05,30.515,30.556,29.61,29.952,1283903,0
1998-02-06,30.294,30.344,29.779,29.952,812669,0
1998-02-09,30.473,30.818,30.344,30.818,953744,0
1998-02-10,30.818,31.119,30.294,30.605,531857,0
1998-02-11,30.425,30.776,30.425,30.646,586722,0
1998-02-12,30.646,30.907,30.171,30.728,712980,0
1998-02-13,30.473,30.687,30.425,30.646,381714,0
1998-02-17,30.728,30.859,30.255,30.605,604355,0
1998-02-18,30.556,31.038,30.344,30.818,539208,0
1998-02-19,30.473,30.646,30.171,30.425,561617,0
1998-02-20,30.385,30.385,29.91,30.255,693630,0
1998-02-23,29.822,30.083,29.689,30.04,677101,0
1998-02-24,29.689,29.863,29.308,29.689,1264188,0
1998-02-25,29.689,30.04,29.56,30.04,681019,0
1998-02-26,29.847,29.934,29.586,29.716,659222,0
1998-02-27,29.586,29.707,29.11,29.674,785848,0
1998-03-02,29.501,29.804,28.931,29.372,1144787,0
1998-03-03,29.541,30.498,29.541,30.498,1055508,0
1998-03-04,30.369,30.369,28.891,29.586,1841235,0
1998-03-05,29.063,29.411,28.718,29.11,878308,0
1998-03-06,28.979,29.764,28.891,29.764,685548,0
1998-03-09,29.847,30.239,29.282,29.323,775439,0
1998-03-10,29.501,30.108,29.411,30.108,440136,0
1998-03-11,29.978,30.196,29.634,29.847,406085,0
1998-03-12,29.674,30.369,29.634,30.108,669260,0
1998-03-13,30.409,30.891,30.286,30.59,952031,0
1998-03-16,30.671,30.85,30.498,30.801,549617,0
1998-03-17,30.719,30.979,30.498,30.979,666689,0
1998-03-18,30.979,31.152,30.671,30.932,592721,0
1998-03-19,30.891,31.194,30.409,30.459,550475,0
1998-03-20,30.498,30.629,30.327,30.459,913696,0
1998-03-23,30.498,31.063,30.498,30.801,1145031,0
1998-03-24,30.286,30.76,30.108,30.629,709919,0
1998-03-25,30.541,30.629,29.847,30.196,533696,0
1998-03-26,30.024,30.108,29.764,29.978,594561,0
1998-03-27,30.154,30.239,29.634,29.894,501978,0
1998-03-30,29.934,30.154,29.586,29.894,442091,0
1998-03-31,30.239,30.286,29.674,30.024,517039,0
1998-04-01,30.065,30.065,29.411,29.804,371306,0
1998-04-02,29.634,30.369,29.541,30.286,426420,0
1998-04-03,30.369,30.369,29.674,30.024,442707,0
1998-04-06,30.024,30.196,29.674,29.847,414536,0
1998-04-07,29.674,29.978,29.241,29.716,374372,0
1998-04-08,29.716,29.716,28.931,29.152,862631,0
1998-04-09,28.979,29.282,28.931,29.193,604601,0
1998-04-13,29.022,29.152,28.106,28.931,583904,0
1998-04-14,28.891,28.979,28.368,28.979,620030,0
1998-04-15,28.979,29.193,28.538,28.931,469156,0
1998-04-16,28.931,28.931,28.067,28.499,805074,0
1998-04-17,28.499,29.193,27.845,29.063,934392,0
1998-04-20,28.891,29.193,28.718,29.152,766866,0
1998-04-21,29.241,29.241,28.277,28.76,850998,0
1998-04-22,28.76,28.8,27.937,28.538,579008,0
1998-04-23,27.976,28.538,27.937,28.538,790255,0
1998-04-24,28.538,29.152,27.673,27.673,1267248,0
1998-04-27,27.412,27.937,27.324,27.804,1268475,0
1998-04-28,28.195,28.236,27.937,28.236,1082451,0
1998-04-29,28.236,28.408,28.106,28.277,922640,0
1998-04-30,28.588,28.931,28.499,28.718,665464,0
1998-05-01,28.8,28.979,28.457,28.979,382944,0
1998-05-04,29.586,29.586,28.538,28.8,516552,0
1998-05-05,28.931,28.931,28.277,28.499,568472,0
1998-05-06,28.408,28.849,28.408,28.76,774092,0
1998-05-07,28.631,28.631,28.277,28.368,1031874,0
1998-05-08,28.8,29.063,28.195,28.631,513611,0
1998-05-11,28.457,28.718,28.236,28.538,404498,0
1998-05-12,28.538,28.718,28.106,28.588,423476,0
1998-05-13,28.408,28.849,28.368,28.499,428499,0
1998-05-14,28.326,28.718,28.236,28.588,422989,0
1998-05-15,27.886,28.588,27.845,28.588,1140868,0
1998-05-18,28.538,28.631,28.147,28.408,432660,0
1998-05-19,28.016,28.236,27.976,28.106,872919,0
1998-05-20,28.326,28.67,28.067,28.67,530387,0
1998-05-21,28.631,28.67,27.845,28.016,1221203,0
1998-05-22,28.277,28.457,27.886,28.368,707960,0
1998-05-26,28.538,28.718,27.584,27.845,795152,0
1998-05-27,27.828,28.312,27.347,28.312,798090,0
1998-05-28,28.753,28.884,28.482,28.832,1330437,0
1998-05-29,28.922,29.317,28.792,28.922,1309743,0
1998-06-01,28.832,28.922,28.4,28.482,515327,0
1998-06-02,28.662,28.832,27.92,28.05,611948,0
1998-06-03,28.089,28.613,28.05,28.18,356737,0
1998-06-04,27.999,27.999,27.608,27.958,392495,0
1998-06-05,27.958,28.662,27.828,28.221,511525,0
1998-06-08,28.4,28.613,28.18,28.4,464992,0
1998-06-09,28.531,28.962,28.531,28.884,573863,0
1998-06-10,28.702,29.143,28.702,28.922,403270,0
1998-06-11,28.832,29.013,28.4,28.4,417723,0
1998-06-12,28.269,28.531,27.828,28.221,493647,0
1998-06-15,27.92,28.352,27.828,28.139,676730,0
1998-06-16,28.05,28.221,27.698,28.089,496467,0
1998-06-17,28.18,28.702,27.999,28.613,630809,0
1998-06-18,28.613,28.662,28.312,28.613,402905,0
1998-06-19,28.441,28.662,28.18,28.4,736493,0
1998-06-22,28.4,28.884,28.18,28.352,393476,0
1998-06-23,28.18,28.352,27.92,28.221,634849,0
1998-06-24,27.92,28.312,27.738,28.269,530144,0
1998-06-25,28.352,28.662,27.698,27.999,456911,0
1998-06-26,27.828,28.089,27.738,27.92,322567,0
1998-06-29,26.606,27.518,26.513,26.825,1319785,0
1998-06-30,26.563,26.694,25.731,26.383,1570345,0
1998-07-01,26.433,26.474,25.731,26.252,736739,0
1998-07-02,26.252,26.513,26.162,26.383,445400,0
1998-07-06,26.293,26.995,26.252,26.955,475159,0
1998-07-07,26.955,26.955,26.344,26.606,467196,0
1998-07-08,26.955,27.437,26.825,27.437,616480,0
1998-07-09,27.255,27.306,26.383,26.606,618930,0
1998-07-10,26.563,26.694,26.344,26.513,413068,0
1998-07-13,26.344,26.513,25.731,26.123,561492,0
1998-07-14,26.293,26.344,25.862,26.031,556715,0
1998-07-15,25.731,25.901,25.29,25.379,796745,0
1998-07-16,25.549,26.031,25.468,25.812,654445,0
1998-07-17,25.901,25.901,24.856,25.066,846710,0
1998-07-20,25.117,25.419,25.066,25.29,557328,0
1998-07-21,25.468,25.599,25.03,25.248,534796,0
1998-07-22,25.419,25.419,25.117,25.339,474914,0
1998-07-23,25.468,25.468,24.986,25.03,790132,0
1998-07-24,25.379,25.641,25.03,25.339,611336,0
1998-07-27,25.248,25.731,25.161,25.68,949093,0
1998-07-28,25.199,25.511,24.936,25.248,679670,0
1998-07-29,25.419,25.419,25.03,25.161,534917,0
1998-07-30,25.199,25.379,24.726,24.807,667301,0
1998-07-31,24.325,24.325,23.059,23.28,2324721,0
1998-08-03,23.1,23.149,22.617,22.971,1249861,0
1998-08-04,22.839,22.839,22.054,22.269,2066690,0
1998-08-05,22.097,22.409,21.795,22.315,912960,0
1998-08-06,22.315,22.578,21.877,22.488,874509,0
1998-08-07,22.409,22.409,21.484,21.745,1182258,0
1998-08-10,22.054,22.184,21.656,21.795,930230,0
1998-08-11,21.444,21.523,20.962,21.312,1116008,0
1998-08-12,21.312,21.614,20.962,21.574,968929,0
1998-08-13,21.444,22.007,21.133,21.353,777269,0
1998-08-14,21.264,21.574,20.561,20.7,634236,0
1998-08-17,20.561,21.353,19.948,21.174,1080002,0
1998-08-18,21.174,21.967,21.091,21.925,1514992,0
1998-08-19,21.877,22.227,21.705,21.925,1140011,0
1998-08-20,21.877,22.007,21.705,21.835,643789,0
1998-08-21,21.705,21.745,21.004,21.444,996360,0
1998-08-24,21.174,21.523,21.133,21.523,656772,0
1998-08-25,22.054,22.668,22.054,22.537,1501277,0
1998-08-26,22.3,22.742,22.3,22.48,1213244,0
1998-08-27,22.219,22.391,21.248,21.598,734659,0
1998-08-28,21.557,22.13,21.42,21.949,1084779,0
1998-08-31,22.039,22.039,21.158,21.51,886020,0
1998-09-01,21.598,22.48,21.117,22.391,1214713,0
1998-09-02,22.039,22.219,21.688,22.13,898144,0
1998-09-03,21.949,22.48,21.248,22.48,738455,0
1998-09-04,22.48,22.569,21.42,22.26,674772,0
1998-09-08,23.622,23.622,22.391,23.533,1147480,0
1998-09-09,22.921,23.362,22.742,22.872,792827,0
1998-09-10,22.701,22.742,22,22.742,640604,0
1998-09-11,21.859,23.141,21.777,23.052,767109,0
1998-09-14,23.272,23.893,23.011,23.713,747882,0
1998-09-15,23.622,23.804,22.833,23.804,623336,0
1998-09-16,23.713,24.505,23.272,24.505,1040081,0
1998-09-17,24.505,24.505,23.183,23.453,497812,0
1998-09-18,23.403,24.195,23.315,24.195,989747,0
1998-09-21,23.622,23.935,22.962,23.804,664610,0
1998-09-22,23.804,23.935,23.491,23.935,472832,0
1998-09-23,23.935,24.023,22.921,23.975,1412125,0
1998-09-24,23.975,24.505,23.843,24.416,582557,0
1998-09-25,23.975,24.416,23.622,23.713,468543,0
1998-09-28,23.893,24.636,23.843,24.596,684448,0
1998-09-29,24.416,24.596,23.622,24.154,440380,0
1998-09-30,23.975,23.975,22.962,23.23,527936,0
1998-10-01,22.569,23.584,22.439,23.362,502710,0
1998-10-02,23.362,24.685,23.362,24.464,750942,0
1998-10-05,24.416,24.416,23.011,24.065,681874,0
1998-10-06,23.893,24.333,23.453,23.843,589050,0
1998-10-07,23.935,24.685,23.622,24.596,672569,0
1998-10-08,24.596,25.388,24.154,24.995,886020,0
1998-10-09,24.995,25.169,24.596,25.126,657749,0
1998-10-12,25.698,26.399,25.388,25.698,891532,0
1998-10-13,25.786,25.828,25.297,25.698,482875,0
1998-10-14,25.738,26.099,25.216,25.216,685548,0
1998-10-15,25.126,26.711,24.685,26.537,764171,0
1998-10-16,25.388,25.437,23.713,24.023,1919611,0
1998-10-19,24.023,24.416,23.753,24.154,504545,0
1998-10-20,24.244,24.244,23.804,24.023,553286,0
1998-10-21,23.935,23.975,23.533,23.804,538226,0
1998-10-22,23.713,23.713,23.362,23.622,350124,0
1998-10-23,23.804,24.023,23.584,24.023,455440,0
1998-10-26,24.154,24.195,23.533,23.893,617827,0
1998-10-27,23.804,23.893,23.362,23.533,336529,0
1998-10-28,23.491,23.713,23.052,23.093,417478,0
1998-10-29,22.962,23.093,22.391,22.701,619787,0
1998-10-30,22.569,23.403,22.569,23.272,1016443,0
1998-11-02,23.362,24.333,22.962,23.804,1281453,0
1998-11-03,23.935,24.244,23.453,24.023,607911,0
1998-11-04,23.975,24.636,23.975,24.553,746777,0
1998-11-05,24.154,25.038,24.115,25.038,985337,0
1998-11-06,24.856,25.038,24.596,25.038,1004809,0
1998-11-09,25.038,25.038,24.416,24.685,449810,0
1998-11-10,24.505,24.636,24.333,24.464,584759,0
1998-11-11,24.285,24.333,23.975,24.244,474914,0
1998-11-12,24.244,24.636,24.023,24.195,359551,0
1998-11-13,24.195,24.464,24.115,24.154,290359,0
1998-11-16,24.244,24.553,24.195,24.464,458503,0
1998-11-17,24.464,24.464,23.804,24.065,715796,0
1998-11-18,23.975,23.975,23.403,23.843,608644,0
1998-11-19,23.804,24.154,23.753,24.154,403638,0
1998-11-20,24.065,24.115,23.674,24.023,690814,0
1998-11-23,24.023,24.195,23.804,23.975,646973,0
1998-11-24,24.236,24.547,24.145,24.496,671220,0
1998-11-25,24.726,25.967,24.726,25.698,1509113,0
1998-11-27,26.229,26.229,25.297,25.518,627991,0
1998-11-30,25.346,26.229,25.169,26.008,898391,0
1998-12-01,26.458,26.897,26.229,26.496,1187524,0
1998-12-02,26.537,26.537,25.567,25.828,866674,0
1998-12-03,24.856,25.878,24.856,25.346,899250,0
1998-12-04,25.437,25.518,24.496,24.856,919458,0
1998-12-07,24.677,25.117,24.416,25.076,629340,0
1998-12-08,24.9,25.297,24.768,25.297,622112,0
1998-12-09,25.169,25.388,25.117,25.388,575944,0
1998-12-10,25.207,25.207,24.945,25.117,643300,0
1998-12-11,24.945,25.076,24.677,24.945,543001,0
1998-12-14,24.807,25.256,24.677,25.207,686649,0
1998-12-15,25.698,25.698,25.169,25.698,1175522,0
1998-12-16,25.828,25.828,24.587,24.807,1086371,0
1998-12-17,24.636,24.768,24.236,24.547,857241,0
1998-12-18,24.416,24.496,23.927,24.366,1086860,0
1998-12-21,24.325,24.456,24.145,24.145,725350,0
1998-12-22,24.145,24.276,23.214,24.014,905000,0
1998-12-23,24.145,24.416,24.097,24.325,734904,0
1998-12-24,24.416,24.807,24.366,24.768,134954,0
1998-12-28,24.807,24.856,24.236,24.587,356124,0
1998-12-29,24.587,24.636,24.188,24.547,585741,0
1998-12-30,24.496,24.636,24.056,24.236,506998,0
1998-12-31,24.188,24.325,23.705,24.236,529166,0
1999-01-04,24.276,25.117,24.056,24.496,1027590,0
1999-01-05,25.388,25.828,25.117,25.786,1059553,0
1999-01-06,25.918,26.808,25.918,26.407,1687667,0
1999-01-07,26.367,26.808,26.276,26.627,1364484,0
1999-01-08,26.59,26.627,26.099,26.496,1224262,0
1999-01-11,26.987,27.518,26.677,27.518,1562140,0
1999-01-12,27.518,27.958,27.339,27.56,1448375,0
1999-01-13,26.627,26.987,26.537,26.851,900231,0
1999-01-14,26.808,26.808,26.276,26.458,859572,0
1999-01-15,26.765,27.698,26.765,27.651,1047797,0
1999-01-19,27.518,27.608,26.851,27.339,943455,0
1999-01-20,27.247,27.518,26.897,26.897,768702,0
1999-01-21,27.079,27.247,26.319,26.59,1519036,0
1999-01-22,26.537,27.339,26.458,27.079,828342,0
1999-01-25,27.87,27.87,27.387,27.56,838996,0
1999-01-26,27.698,28.139,26.851,27.56,789155,0
1999-01-27,27.651,27.87,27.387,27.828,610236,0
1999-01-28,27.789,30.002,27.789,29.872,1628028,0
1999-01-29,29.471,29.518,28.499,28.849,1293947,0
1999-02-01,28.67,28.76,28.188,28.58,1090533,0
1999-02-02,28.408,29.209,28.188,29.119,881492,0
1999-02-03,29.119,29.38,28.098,28.36,804338,0
1999-02-04,28.139,28.269,27.92,27.958,662770,0
1999-02-05,27.92,28.188,27.87,28.139,584397,0
1999-02-08,28.05,28.139,26.987,27.958,775804,0
1999-02-09,27.958,28.228,27.028,27.117,927292,0
1999-02-10,27.298,27.429,26.938,27.16,722532,0
1999-02-11,27.247,27.56,26.987,27.56,627991,0
1999-02-12,27.698,28.228,26.808,27.387,589905,0
1999-02-16,27.958,28.05,27.518,27.608,614035,0
1999-02-17,27.429,27.56,27.079,27.477,603132,0
1999-02-18,27.477,27.477,27.079,27.387,423110,0
1999-02-19,27.387,27.698,27.21,27.298,655299,0
1999-02-22,27.339,27.789,27.16,27.698,743717,0
1999-02-23,27.608,27.608,26.677,27.079,496833,0
1999-02-24,27.247,27.477,26.72,26.897,391269,0
1999-02-25,26.931,26.978,26.353,26.572,445767,0
1999-02-26,26.572,26.572,25.862,26.441,544962,0
1999-03-01,25.812,26.978,25.502,26.978,873163,0
1999-03-02,26.8,26.8,26.171,26.301,563330,0
1999-03-03,26.441,26.618,26.131,26.482,587947,0
1999-03-04,26.482,26.618,26.081,26.353,369223,0
1999-03-05,26.529,26.572,26.26,26.572,439153,0
1999-03-08,26.171,26.171,25.462,25.862,627378,0
1999-03-09,25.992,26.039,25.54,25.771,565780,0
1999-03-10,25.723,26.131,25.54,26.081,658239,0
1999-03-11,25.901,26.26,25.634,25.992,471238,0
1999-03-12,26.081,26.711,25.992,26.711,481771,0
1999-03-15,27.151,27.911,26.661,27.378,921046,0
1999-03-16,27.42,27.469,26.842,27.151,421149,0
1999-03-17,27.151,27.601,26.889,27.42,801152,0
1999-03-18,27.333,27.42,27.02,27.24,378903,0
1999-03-19,26.978,27.202,26.441,26.441,767356,0
1999-03-22,26.618,26.618,25.992,26.529,513242,0
1999-03-23,26.391,26.391,25.1,25.282,765272,0
1999-03-24,25.231,25.54,24.7,25.462,1151768,0
1999-03-25,25.992,26.221,25.282,25.592,899370,0
1999-03-26,25.282,25.282,24.203,24.384,1171851,0
1999-03-29,24.433,24.831,24.433,24.831,992319,0
1999-03-30,24.791,24.921,24.472,24.611,631665,0
1999-03-31,24.743,24.921,24.073,24.163,459972,0
1999-04-01,23.804,24.523,23.674,24.523,798215,0
1999-04-05,24.472,24.562,24.203,24.293,545941,0
1999-04-06,24.293,24.293,23.093,23.674,1098128,0
1999-04-07,23.943,24.523,23.852,24.523,663995,0
1999-04-08,24.611,24.962,24.472,24.874,796623,0
1999-04-09,24.743,24.743,24.032,24.163,459848,0
1999-04-12,23.983,24.874,23.943,24.472,398009,0
1999-04-13,25.013,25.372,24.562,24.874,1232593,0
1999-04-14,24.874,24.874,24.115,24.293,597009,0
1999-04-15,24.472,24.654,24.073,24.611,516057,0
1999-04-16,25.372,25.372,24.472,24.791,719470,0
1999-04-19,24.791,25.723,24.791,25.191,775927,0
1999-04-20,25.144,25.54,24.962,25.282,474053,0
1999-04-21,25.231,26.391,24.743,26.353,769312,0
1999-04-22,26.26,26.711,25.634,26.441,706247,0
1999-04-23,26.171,26.301,25.462,26.171,1271905,0
1999-04-26,26.171,26.8,26.039,26.711,909167,0
1999-04-27,27.151,27.151,26.572,26.931,1334604,0
1999-04-28,26.889,27.063,26.661,26.711,782906,0
1999-04-29,26.8,27.24,26.529,26.749,959744,0
1999-04-30,26.26,26.572,26.171,26.441,1351749,0
1999-05-03,26.353,26.572,26.301,26.529,1673827,0
1999-05-04,26.661,26.711,25.901,26.039,763186,0
1999-05-05,25.951,26.441,25.771,26.391,591251,0
1999-05-06,26.353,26.391,25.951,26.391,528429,0
1999-05-07,26.391,26.749,26.301,26.618,492671,0
1999-05-10,26.441,26.529,26.081,26.171,577782,0
1999-05-11,26.353,26.711,25.812,26.482,548392,0
1999-05-12,26.391,26.391,25.372,26.039,441360,0
1999-05-13,26.039,26.391,25.901,26.221,582313,0
1999-05-14,25.812,26.301,25.723,26.301,604846,0
1999-05-17,26.301,26.301,25.502,26.131,397761,0
1999-05-18,25.992,26.171,25.54,25.901,731227,0
1999-05-19,26.081,26.081,25.723,25.862,302238,0
1999-05-20,25.68,25.771,25.54,25.54,375839,0
1999-05-21,25.462,25.592,25.1,25.231,540921,0
1999-05-24,25.144,25.462,25.1,25.322,407435,0
1999-05-25,25.013,25.723,24.962,25.502,768458,0
1999-05-26,25.493,25.763,25.045,25.493,567737,0
1999-05-27,25.584,25.584,24.775,24.907,530633,0
1999-05-28,24.814,25.445,24.775,24.954,435235,0
1999-06-01,24.814,24.814,24.097,24.505,510058,0
1999-06-02,24.456,24.685,24.276,24.416,466587,0
1999-06-03,24.276,24.636,24.097,24.236,634361,0
1999-06-04,24.325,24.775,24.097,24.775,507367,0
1999-06-07,24.726,24.814,24.505,24.814,525489,0
1999-06-08,24.636,24.685,24.325,24.636,299789,0
1999-06-09,24.685,25.085,24.456,24.596,679425,0
1999-06-10,24.456,24.685,24.236,24.547,473930,0
1999-06-11,24.456,24.596,24.056,24.188,496098,0
1999-06-14,24.145,24.547,24.097,24.505,378532,0
1999-06-15,24.366,24.907,24.366,24.505,565412,0
1999-06-16,24.636,24.775,24.416,24.456,289383,0
1999-06-17,24.456,24.596,24.097,24.325,320367,0
1999-06-18,23.778,24.236,23.289,23.508,1470906,0
1999-06-21,23.508,23.598,22.971,23.019,919943,0
1999-06-22,23.149,23.239,22.881,23.109,730738,0
1999-06-23,22.929,23.778,22.569,23.648,879533,0
1999-06-24,23.737,23.967,23.328,23.828,860302,0
1999-06-25,23.918,23.967,23.239,23.778,603497,0
1999-06-28,23.875,24.056,23.69,23.778,443563,0
1999-06-29,23.828,24.005,23.559,23.875,376819,0
1999-06-30,23.828,23.875,23.109,23.737,488382,0
1999-07-01,23.559,23.828,23.42,23.737,446869,0
1999-07-02,23.648,23.737,23.289,23.508,284970,0
1999-07-06,23.328,23.508,22.929,23.467,542756,0
1999-07-07,23.737,23.918,23.559,23.918,866427,0
1999-07-08,23.559,23.648,23.059,23.199,505162,0
1999-07-09,23.289,23.648,23.109,23.559,685916,0
1999-07-12,23.737,23.737,23.239,23.378,372777,0
1999-07-13,23.378,23.467,22.79,22.971,551818,0
1999-07-14,22.881,23.378,22.659,23.289,708570,0
1999-07-15,23.378,23.467,23.239,23.289,1024280,0
1999-07-16,23.289,23.328,23.019,23.199,480792,0
1999-07-19,23.199,23.289,23.019,23.289,355019,0
1999-07-20,23.019,23.328,22.839,23.059,659706,0
1999-07-21,23.289,23.875,23.109,23.828,1488050,0
1999-07-22,24.005,24.366,23.828,24.097,1290887,0
1999-07-23,24.097,24.188,24.005,24.097,791847,0
1999-07-26,24.276,24.325,24.056,24.276,621501,0
1999-07-27,24.276,24.907,24.005,24.726,544594,0
1999-07-28,24.547,24.547,24.145,24.325,626030,0
1999-07-29,24.145,25.714,23.875,25.714,1449107,0
1999-07-30,25.714,25.714,24.954,25.045,1158993,0
1999-08-02,24.864,24.864,24.236,24.416,708939,0
1999-08-03,24.097,24.814,24.097,24.456,844631,0
1999-08-04,24.596,24.954,24.456,24.596,537491,0
1999-08-05,24.596,25.085,24.596,24.995,829319,0
1999-08-06,24.954,25.135,24.726,24.864,569454,0
1999-08-09,24.775,24.954,24.505,24.775,627378,0
1999-08-10,24.775,24.995,24.505,24.685,462053,0
1999-08-11,24.726,24.726,24.325,24.596,426540,0
1999-08-12,24.547,24.596,24.097,24.325,508222,0
1999-08-13,24.366,24.685,24.325,24.505,454950,0
1999-08-16,24.456,24.596,24.366,24.596,398129,0
1999-08-17,24.456,24.636,24.276,24.547,371065,0
1999-08-18,24.456,24.456,24.276,24.416,458746,0
1999-08-19,24.236,24.325,24.005,24.325,532103,0
1999-08-20,24.416,24.685,24.325,24.547,800912,0
1999-08-23,24.547,24.726,24.416,24.596,298202,0
1999-08-24,24.547,24.636,24.188,24.596,472220,0
1999-08-25,24.636,25.533,24.636,25.403,849037,0
1999-08-26,25.493,26.212,25.403,25.803,1098371,0
1999-08-27,26.162,26.212,25.893,25.934,687144,0
1999-08-30,25.984,26.073,25.533,25.664,441968,0
1999-08-31,25.625,26.073,25.395,25.755,751067,0
1999-09-01,25.755,25.803,25.216,25.803,442340,0
1999-09-02,25.755,26.344,25.625,26.031,827973,0
1999-09-03,26.073,27.02,26.073,26.978,717636,0
1999-09-07,27.16,27.477,26.889,27.477,1535568,0
1999-09-08,27.429,27.705,27.298,27.659,1369749,0
1999-09-09,27.659,28.155,27.659,28.155,1392040,0
1999-09-10,28.155,28.245,27.886,28.245,1423391,0
1999-09-13,27.976,28.016,27.339,27.518,765641,0
1999-09-14,27.429,27.429,26.931,27.117,430704,0
1999-09-15,27.117,27.616,27.117,27.298,1123723,0
1999-09-16,27.518,27.518,26.618,27.247,503688,0
1999-09-17,27.298,27.298,26.711,26.711,900231,0
1999-09-20,26.433,26.618,26.433,26.482,750700,0
1999-09-21,26.212,26.572,26.073,26.162,1061390,0
1999-09-22,26.123,26.252,25.844,26.162,682242,0
1999-09-23,26.212,26.521,26.073,26.212,544594,0
1999-09-24,26.123,26.8,26.123,26.8,717142,0
1999-09-27,26.978,26.978,26.572,26.572,657013,0
1999-09-28,25.533,26.8,25.533,26.572,945049,0
1999-09-29,26.572,27.616,26.521,27.117,764292,0
1999-09-30,27.797,27.797,27.02,27.117,667547,0
1999-10-01,26.931,27.247,26.521,26.889,821485,0
1999-10-04,26.889,27.616,26.842,27.247,793317,0
1999-10-05,27.16,27.477,26.889,27.339,675385,0
1999-10-06,27.21,27.886,27.21,27.705,730001,0
1999-10-07,27.705,27.746,27.02,27.21,393476,0
1999-10-08,27.21,28.115,27.21,27.797,678082,0
1999-10-11,27.616,27.797,27.07,27.117,962316,0
1999-10-12,26.618,26.978,26.521,26.889,687876,0
1999-10-13,26.8,27.477,26.749,27.16,543738,0
1999-10-14,27.705,29.42,27.518,28.745,1705181,0
1999-10-15,28.922,28.922,27.886,27.886,1011545,0
1999-10-18,27.928,29.602,27.886,29.602,1066655,0
1999-10-19,28.702,28.832,28.295,28.605,1561651,0
1999-10-20,28.335,28.792,28.115,28.245,1047920,0
1999-10-21,28.067,28.922,27.976,28.832,800912,0
1999-10-22,28.884,28.922,28.155,28.563,414536,0
1999-10-25,28.473,28.97,28.425,28.745,618808,0
1999-10-26,28.563,28.97,28.115,28.115,337265,0
1999-10-27,28.115,29.29,28.115,28.97,793805,0
1999-10-28,29.152,29.648,28.605,29.241,1068615,0
1999-10-29,29.331,29.42,28.702,28.832,877083,0
1999-11-01,28.654,28.745,27.247,27.797,1022204,0
1999-11-02,27.797,27.797,27.07,27.21,710657,0
1999-11-03,27.16,27.339,26.711,26.749,800052,0
1999-11-04,26.618,26.889,25.755,25.755,1145031,0
1999-11-05,25.803,26.433,25.533,25.625,730617,0
1999-11-08,25.664,26.301,25.625,26.301,859200,0
1999-11-09,26.344,26.391,25.437,25.755,593700,0
1999-11-10,25.437,25.533,24.986,25.346,697797,0
1999-11-11,25.306,25.664,24.628,25.437,661178,0
1999-11-12,25.625,25.803,25.076,25.437,432049,0
1999-11-15,25.346,25.664,24.759,25.306,675874,0
1999-11-17,25.714,26.344,25.575,26.073,412089,0
1999-11-18,26.031,26.162,25.346,25.395,614888,0
1999-11-19,25.256,25.256,24.628,24.9,1148951,0
1999-11-22,24.262,24.285,23.901,24.13,996360,0
1999-11-23,24.628,24.986,24.441,24.538,993912,0
1999-11-24,24.986,25.306,24.717,25.169,632281,0
1999-11-26,25.076,25.076,24.48,24.798,265376,0
1999-11-29,24.798,25.256,24.301,25.169,622236,0
1999-11-30,25.076,25.346,24.433,24.709,1077431,0
1999-12-01,24.62,24.661,23.935,24.163,1309743,0
1999-12-02,23.935,24.073,23.843,23.884,375596,0
1999-12-03,23.843,24.936,23.843,24.48,579865,0
1999-12-06,23.796,24.341,23.753,24.023,627257,0
1999-12-07,23.753,23.935,23.613,23.613,698039,0
1999-12-08,23.613,23.753,23.438,23.665,327346,0
1999-12-09,23.613,23.843,23.613,23.843,492792,0
1999-12-10,23.705,23.843,23.525,23.705,313628,0
1999-12-13,23.567,23.613,22.978,23.068,1036530,0
1999-12-14,23.337,23.613,23.068,23.248,1119925,0
1999-12-15,23.525,24.073,23.248,23.935,837769,0
1999-12-16,23.843,23.935,23.386,23.705,856510,0
1999-12-17,23.665,23.884,23.207,23.567,1184222,0
1999-12-20,23.613,23.884,23.525,23.567,640361,0
1999-12-21,23.665,24.073,23.337,23.884,803480,0
1999-12-22,23.796,24.253,23.567,23.935,431684,0
1999-12-23,23.753,24.253,23.613,23.665,1373547,0
1999-12-27,23.665,23.705,23.337,23.337,1498583,0
1999-12-28,23.438,23.665,23.438,23.525,1042526,0
1999-12-29,23.525,23.665,22.701,22.749,527325,0
1999-12-30,22.659,22.659,21.884,22.023,1023916,0
1999-12-31,22.114,22.611,21.925,22.471,346326,0
2000-01-03,21.976,22.245,21.516,21.795,941255,0
2000-01-04,21.606,21.696,20.927,21.019,850017,0
2000-01-05,20.97,21.248,20.332,20.831,1056734,0
2000-01-06,20.423,21.248,20.423,21.019,1337544,0
2000-01-07,21.248,21.428,21.019,21.335,1235531,0
2000-01-10,21.289,21.335,20.332,20.652,922148,0
2000-01-11,20.513,21.151,20.423,21.109,1010814,0
2000-01-12,21.248,21.289,20.471,20.561,1205284,0
2000-01-13,20.561,20.561,20.014,20.014,835690,0
2000-01-14,19.834,19.875,19.288,19.377,1026243,0
2000-01-18,19.188,20.244,19.057,20.154,1405880,0
2000-01-19,19.696,20.104,19.42,19.557,1483763,0
2000-01-20,19.466,19.466,18.415,18.831,1080734,0
2000-01-21,19.327,19.327,18.142,18.235,1366444,0
2000-01-24,18.054,18.415,17.417,17.597,1380652,0
2000-01-25,17.506,17.62,17.32,17.46,1257820,0
2000-01-26,17.139,18.142,17.048,18.096,1247168,0
2000-01-27,19.151,19.151,17.597,17.866,1300315,0
2000-01-28,17.866,17.966,17.231,17.46,1059553,0
2000-01-31,17.687,18.054,17.278,17.687,1086246,0
2000-02-01,17.866,18.235,17.645,17.914,1013139,0
2000-02-02,17.736,17.775,17.368,17.46,664974,0
2000-02-03,17.46,17.597,17.048,17.506,877697,0
2000-02-04,17.597,17.597,16.821,17.048,679551,0
2000-02-07,17.231,17.231,16.454,16.64,936964,0
2000-02-08,16.821,17.1,16.593,17.1,985337,0
2000-02-09,16.961,17.32,16.323,16.64,783765,0
2000-02-10,16.454,16.593,15.907,15.956,765762,0
2000-02-11,15.956,15.956,15.139,15.358,1751470,0
2000-02-14,15.358,15.547,15.139,15.499,1261739,0
2000-02-15,15.499,16.961,15.358,16.821,1642108,0
2000-02-16,16.821,16.961,16.365,16.503,1186669,0
2000-02-17,16.323,16.872,16.046,16.734,1077798,0
2000-02-18,16.593,16.681,16.046,16.184,706001,0
2000-02-22,16.275,17.506,16.095,17.506,1289294,0
2000-02-23,17.32,17.368,16.64,17.231,1766042,0
2000-02-24,17.368,17.368,16.006,16.275,1758939,0
2000-02-25,16.314,16.503,15.351,15.491,2441429,0
2000-02-28,15.491,17.148,15.351,17.1,2723462,0
2000-02-29,17.148,18.897,17.148,18.667,2675944,0
2000-03-01,18.16,18.439,17.148,17.515,1343302,0
2000-03-02,17.515,17.565,16.544,16.821,850751,0
2000-03-03,16.961,17.883,16.734,17.565,908310,0
2000-03-06,17.654,17.654,16.503,16.916,994645,0
2000-03-07,16.779,17.056,16.503,16.734,1318317,0
2000-03-08,16.779,17.744,16.413,17.565,1550751,0
2000-03-09,17.376,17.605,16.64,17.329,1050368,0
2000-03-10,17.239,17.239,16.734,16.916,865449,0
2000-03-13,16.872,17.329,16.454,17.286,795033,0
2000-03-14,17.196,17.793,16.872,17.425,1297373,0
2000-03-15,17.009,19.404,16.961,19.312,1922307,0
2000-03-16,19.915,20.561,19.68,20.007,2314064,0
2000-03-17,20.007,20.007,18.488,18.855,1701015,0
2000-03-20,19.915,19.915,18.855,19.133,991953,0
2000-03-21,19.273,19.68,18.993,19.589,965502,0
2000-03-22,19.728,19.728,18.488,18.716,843281,0
2000-03-23,18.527,18.577,17.974,18.488,1284884,0
2000-03-24,18.439,18.488,17.932,18.072,893492,0
2000-03-27,18.072,18.113,17.515,17.793,584027,0
2000-03-28,17.793,17.793,17.148,17.605,870716,0
2000-03-29,17.974,18.805,17.793,18.667,901573,0
2000-03-30,18.577,19.5,18.488,19.174,1186791,0
2000-03-31,19.174,19.174,18.625,18.993,1004566,0
2000-04-03,18.897,18.897,18.072,18.577,864105,0
2000-04-04,18.757,19.541,17.974,19.359,1725505,0
2000-04-05,19.818,20.423,19.359,19.541,1036530,0
2000-04-06,19.541,19.818,19.312,19.451,851363,0
2000-04-07,19.5,19.68,18.25,18.439,934272,0
2000-04-10,18.577,18.667,18.21,18.667,652360,0
2000-04-11,18.667,18.805,18.348,18.757,740292,0
2000-04-12,18.805,19.312,18.716,19.035,1081352,0
2000-04-13,19.221,19.915,19.082,19.778,1245819,0
2000-04-14,19.639,19.867,19.541,19.818,1116621,0
2000-04-17,19.818,20.513,19.541,20.513,1291862,0
2000-04-18,20.423,20.423,19.728,20.324,821362,0
2000-04-19,20.235,20.374,19.818,20.235,816340,0
2000-04-20,20.185,20.185,19.273,19.5,684323,0
2000-04-24,19.5,19.5,19.133,19.273,843402,0
2000-04-25,19.273,20.652,18.577,20.463,1465149,0
2000-04-26,20.463,20.463,19.312,19.404,887122,0
2000-04-27,19.451,19.451,17.329,17.605,3006352,0
2000-04-28,17.654,18.02,17.196,17.883,1405633,0
2000-05-01,17.932,18.805,17.932,18.527,1346606,0
2000-05-02,18.072,18.299,17.932,18.299,820505,0
2000-05-03,18.993,19.359,18.625,18.757,1949247,0
2000-05-04,18.897,19.451,18.439,18.757,770541,0
2000-05-05,19.174,19.312,18.488,18.625,701835,0
2000-05-08,18.625,18.897,18.439,18.625,1561651,0
2000-05-09,18.348,18.488,18.25,18.439,1152132,0
2000-05-10,18.439,18.577,18.299,18.439,730371,0
2000-05-11,18.439,18.439,18.072,18.072,1344648,0
2000-05-12,18.439,18.625,18.348,18.577,1282192,0
2000-05-15,18.757,19.778,18.716,19.778,1048899,0
2000-05-16,20.561,21.109,20.185,20.235,2060933,0
2000-05-17,20.095,20.513,19.957,20.054,1202710,0
2000-05-18,20.095,20.185,19.728,19.957,463523,0
2000-05-19,19.818,20.831,19.818,20.652,918965,0
2000-05-22,20.7,21.714,20.7,21.614,1156786,0
2000-05-23,21.574,22.677,21.385,22.447,1654357,0
2000-05-24,23.598,23.598,22.955,23.093,2489312,0
2000-05-25,23.141,23.141,21.344,21.714,983746,0
2000-05-26,21.566,22.169,21.566,21.892,781073,0
2000-05-30,22.409,22.962,21.754,22.962,953867,0
2000-05-31,22.773,22.824,22.269,22.588,1174177,0
2000-06-01,22.409,22.635,22.079,22.308,938925,0
2000-06-02,22.358,22.824,22.031,22.447,935620,0
2000-06-05,22.358,22.635,21.754,21.892,485078,0
2000-06-06,21.892,21.892,21.057,21.754,692407,0
2000-06-07,21.664,22.308,20.912,21.94,1397551,0
2000-06-08,21.94,22.635,21.24,22.635,933904,0
2000-06-09,22.447,22.495,21.1,21.197,583170,0
2000-06-12,21.379,22.169,21.289,22.007,808498,0
2000-06-13,22.123,22.588,21.892,22.169,749965,0
2000-06-14,22.123,22.219,21.754,22.031,614035,0
2000-06-15,22.123,22.495,21.983,22.409,952521,0
2000-06-16,21.983,22.123,21.379,21.516,966848,0
2000-06-19,21.566,21.892,20.912,21.057,777765,0
2000-06-20,20.822,20.822,20.078,20.269,1064695,0
2000-06-21,20.315,20.315,19.613,19.753,1021220,0
2000-06-22,19.85,20.269,19.802,19.941,692284,0
2000-06-23,20.129,21.289,20.078,21.24,912722,0
2000-06-26,20.822,21.516,20.773,21.24,784500,0
2000-06-27,21.289,21.335,20.454,20.732,586476,0
2000-06-28,20.822,21.1,20.454,20.757,528429,0
2000-06-29,20.634,20.871,20.634,20.684,658118,0
2000-06-30,21.1,22.495,21.011,22.123,1956228,0
2000-07-03,22.031,22.872,21.428,22.872,805074,0
2000-07-05,22.686,22.686,22.123,22.447,1351749,0
2000-07-06,22.447,22.447,21.664,22.169,457398,0
2000-07-07,22.031,22.308,21.844,22.169,549859,0
2000-07-10,21.983,22.123,21.516,21.94,633259,0
2000-07-11,21.664,22.079,21.335,22.031,603132,0
2000-07-12,21.844,21.844,21.428,21.614,411600,0
2000-07-13,21.614,21.754,21.197,21.516,365675,0
2000-07-14,21.289,21.892,21.289,21.664,324647,0
2000-07-17,21.844,21.844,20.495,20.822,515202,0
2000-07-18,20.822,21.566,20.454,21.566,583170,0
2000-07-19,21.94,22.079,21.151,21.516,648076,0
2000-07-20,21.566,21.844,21.1,21.197,499157,0
2000-07-21,21.197,21.335,20.454,20.594,464992,0
2000-07-24,20.454,20.545,20.169,20.454,635584,0
2000-07-25,20.545,21.011,20.408,20.773,467690,0
2000-07-26,20.594,20.634,20.129,20.169,681633,0
2000-07-27,19.99,20.408,19.753,19.802,850017,0
2000-07-28,19.99,20.356,19.335,19.613,675019,0
2000-07-31,19.713,19.941,19.247,19.288,736983,0
2000-08-01,19.335,20.217,19.288,20.078,851486,0
2000-08-02,20.078,20.078,19.613,19.802,508715,0
2000-08-03,19.713,20.078,19.426,19.426,546801,0
2000-08-04,19.525,19.802,19.387,19.613,535899,0
2000-08-07,19.525,19.753,19.247,19.335,765029,0
2000-08-08,19.151,19.426,19.057,19.151,676978,0
2000-08-09,19.108,19.426,18.871,19.288,655914,0
2000-08-10,19.335,20.217,19.335,19.85,1059921,0
2000-08-11,19.941,20.129,19.713,19.85,343268,0
2000-08-14,19.802,19.85,19.387,19.474,555859,0
2000-08-15,19.613,19.664,19.387,19.525,470505,0
2000-08-16,19.474,19.664,19.197,19.335,558067,0
2000-08-17,19.335,19.613,19.151,19.387,768824,0
2000-08-18,19.247,19.288,18.961,19.011,547042,0
2000-08-21,19.011,19.474,19.011,19.197,990969,0
2000-08-22,19.197,19.288,18.919,19.057,504425,0
2000-08-23,19.151,19.247,18.919,19.057,489485,0
2000-08-24,19.108,19.247,18.503,18.545,814992,0
2000-08-25,18.593,18.593,18.177,18.267,538226,0
2000-08-28,18.317,18.593,18.267,18.267,538471,0
2000-08-29,17.661,18.317,17.661,17.85,979584,0
2000-08-30,17.661,17.753,17.286,17.376,781563,0
2000-08-31,17.515,17.753,17.329,17.425,501852,0
2000-09-01,17.475,17.705,17.329,17.376,547781,0
2000-09-05,17.376,17.475,17.139,17.239,591007,0
2000-09-06,17.425,17.515,17.002,17.048,3307122,0
2000-09-07,17.048,17.376,17.048,17.286,611458,0
2000-09-08,17.85,18.927,17.565,18.602,1228672,0
2000-09-11,18.455,18.503,18.081,18.177,593822,0
2000-09-12,18.226,18.788,18.177,18.554,620890,0
2000-09-13,18.693,18.788,18.267,18.267,580843,0
2000-09-14,18.693,18.693,17.889,18.127,647830,0
2000-09-15,18.226,18.642,18.038,18.415,1097763,0
2000-09-18,18.226,18.226,17.802,17.942,640604,0
2000-09-19,17.942,18.317,17.614,18.127,537612,0
2000-09-20,18.177,18.226,17.425,17.565,826873,0
2000-09-21,17.661,18.038,17.565,17.802,321340,0
2000-09-22,17.988,18.267,17.889,18.177,453604,0
2000-09-25,18.415,18.415,17.661,17.753,458746,0
2000-09-26,17.85,18.127,17.85,18.038,579495,0
2000-09-27,18.127,18.226,17.85,18.226,385150,0
2000-09-28,18.177,18.177,17.889,18.081,564067,0
2000-09-29,18.127,18.415,18.127,18.177,586354,0
2000-10-02,18.038,18.267,17.661,17.942,852587,0
2000-10-03,17.85,18.503,17.753,18.267,515202,0
2000-10-04,18.177,18.226,17.85,18.038,416375,0
2000-10-05,18.038,19.204,18.038,19.02,1159852,0
2000-10-06,19.115,19.304,18.554,18.693,664240,0
2000-10-09,18.602,19.255,18.602,18.88,578885,0
2000-10-10,18.927,19.541,18.88,19.255,1033836,0
2000-10-11,19.166,19.728,18.602,18.788,954845,0
2000-10-12,18.977,19.115,18.554,18.642,581825,0
2000-10-13,18.642,18.741,18.267,18.554,604355,0
2000-10-16,18.602,18.88,18.554,18.741,745065,0
2000-10-17,18.317,18.602,17.565,17.889,1255617,0
2000-10-18,17.942,18.038,17.286,17.425,1316968,0
2000-10-19,17.286,17.889,17.139,17.565,771149,0
2000-10-20,17.286,17.425,16.625,16.864,945538,0
2000-10-23,17.002,17.376,17.002,17.139,1014973,0
2000-10-24,17.239,17.329,17.002,17.1,957784,0
2000-10-25,17.19,17.475,16.952,17.1,1099228,0
2000-10-26,17.048,18.503,16.2,18.267,2758852,0
2000-10-27,18.127,18.927,17.85,18.788,1593614,0
2000-10-30,18.788,19.395,18.741,19.065,1076697,0
2000-10-31,19.166,19.352,18.693,19.065,853815,0
2000-11-01,18.88,19.444,18.88,19.304,1110374,0
2000-11-02,19.352,20.147,19.352,19.728,1636230,0
2000-11-03,19.728,20.332,19.68,19.957,1006649,0
2000-11-06,20.104,20.382,20.104,20.291,1179568,0
2000-11-07,20.193,20.291,20.054,20.147,595417,0
2000-11-08,20.104,20.193,19.631,19.818,862387,0
2000-11-09,19.818,20.054,19.395,19.491,1110622,0
2000-11-10,19.166,19.818,19.065,19.582,2204585,0
2000-11-13,19.582,19.582,18.831,19.065,954481,0
2000-11-14,18.927,18.927,17.85,18.177,1685341,0
2000-11-15,18.226,19.02,17.988,18.977,1967494,0
2000-11-16,19.02,20.382,19.02,20.054,2243770,0
2000-11-17,20.193,20.667,20.007,20.291,2431752,0
2000-11-20,20.104,20.995,20.054,20.667,1016443,0
2000-11-21,20.709,21.606,20.57,21.371,1650191,0
2000-11-22,21.273,21.32,20.897,21.133,937945,0
2000-11-24,21.042,21.042,20.291,20.382,329792,0
2000-11-27,20.382,20.432,19.728,20.104,1184833,0
2000-11-28,19.343,20.291,19.011,19.247,2849842,0
2000-11-29,19.247,19.444,18.871,19.011,1349792,0
2000-11-30,18.822,19.159,18.348,18.684,1722689,0
2000-12-01,18.585,18.871,18.585,18.822,588435,0
2000-12-04,18.772,19.343,18.772,19.296,1001872,0
2000-12-05,19.159,19.159,17.923,18.113,1066777,0
2000-12-06,17.923,18.684,17.923,18.16,797112,0
2000-12-07,18.348,19.011,18.299,18.488,577046,0
2000-12-08,18.299,18.348,17.974,18.113,980318,0
2000-12-11,17.923,18.012,17.591,17.775,919458,0
2000-12-12,17.736,17.874,17.736,17.736,561492,0
2000-12-13,17.637,18.97,17.637,18.822,1525282,0
2000-12-14,18.634,18.734,18.21,18.25,806907,0
2000-12-15,18.585,18.772,18.25,18.488,1780740,0
2000-12-18,18.684,19.057,18.299,18.97,1492460,0
2000-12-19,18.97,19.957,18.919,19.957,1843439,0
2000-12-20,20.202,20.244,19.395,19.631,1291251,0
2000-12-21,19.582,19.867,19.532,19.72,768212,0
2000-12-22,19.631,19.769,19.247,19.582,775927,0
2000-12-26,19.395,19.818,19.296,19.631,1181768,0
2000-12-27,19.68,19.957,19.68,19.72,567737,0
2000-12-28,19.818,20.154,19.532,20.007,655545,0
2000-12-29,20.154,20.202,19.915,19.915,489241,0
2001-01-02,19.769,20.438,19.769,19.957,469887,0
2001-01-03,20.007,20.529,19.769,19.957,1554056,0
2001-01-04,19.72,19.72,18.396,18.97,2571973,0
2001-01-05,18.97,19.444,18.772,19.296,983746,0
2001-01-08,19.444,19.482,19.108,19.482,986929,0
2001-01-09,19.343,20.202,19.296,20.054,817810,0
2001-01-10,20.007,20.39,19.818,20.104,1054289,0
2001-01-11,19.915,19.915,19.444,19.532,1119685,0
2001-01-12,19.532,19.532,19.296,19.444,843036,0
2001-01-16,19.532,20.154,19.482,19.867,814871,0
2001-01-17,20.479,20.479,19.915,20.054,801152,0
2001-01-18,20.104,20.244,19.72,20.007,1310604,0
2001-01-19,20.007,20.007,19.247,19.343,1547567,0
2001-01-22,19.296,19.582,18.919,19.159,1814783,0
2001-01-23,19.444,19.444,19.296,19.395,788051,0
2001-01-24,19.867,19.915,19.631,19.818,946641,0
2001-01-25,19.769,19.769,18.919,19.68,2359130,0
2001-01-26,20.104,20.438,20.007,20.291,948236,0
2001-01-29,20.217,20.226,19.728,19.9,697425,0
2001-01-30,19.825,20.177,19.68,20.095,1335466,0
2001-01-31,20.104,20.104,19.802,19.875,961215,0
2001-02-01,19.884,20.471,19.884,20.471,771275,0
2001-02-02,20.479,20.839,20.408,20.52,1307906,0
2001-02-05,20.52,21.05,20.52,20.919,1253041,0
2001-02-06,20.919,20.919,20.594,20.693,801890,0
2001-02-07,20.936,21.05,20.839,20.936,972238,0
2001-02-08,21.091,21.213,20.962,21.036,680162,0
2001-02-09,21.05,21.24,20.944,21.174,772990,0
2001-02-12,21.222,21.32,21.133,21.28,911862,0
2001-02-13,21.24,21.42,20.871,21.32,890305,0
2001-02-14,21.24,21.248,20.408,20.479,1036530,0
2001-02-15,20.634,20.634,20.332,20.57,897164,0
2001-02-16,20.594,21.011,20.594,20.953,917615,0
2001-02-20,20.57,21.231,20.57,20.749,719716,0
2001-02-21,20.749,20.864,20.382,20.561,591866,0
2001-02-22,20.561,20.848,20.471,20.513,978360,0
2001-02-23,20.52,20.642,20.269,20.52,1119071,0
2001-02-26,20.374,20.782,20.252,20.675,520959,0
2001-02-27,20.487,20.66,20.129,20.185,1097515,0
2001-02-28,20.252,20.446,20.038,20.365,1291622,0
2001-03-01,20.177,21.444,20.063,21.379,1284763,0
2001-03-02,21.057,21.065,20.561,20.741,959010,0
2001-03-05,20.749,20.987,20.609,20.856,474301,0
2001-03-06,20.718,21.019,20.652,20.897,756580,0
2001-03-07,20.864,20.944,20.545,20.718,459848,0
2001-03-08,20.7,20.936,20.634,20.912,410617,0
2001-03-09,20.864,21.074,20.718,20.987,433274,0
2001-03-12,20.904,20.912,20.667,20.675,434626,0
2001-03-13,20.749,21.133,20.718,21.133,994892,0
2001-03-14,20.718,20.831,20.675,20.741,783765,0
2001-03-15,20.693,21.166,20.561,21.074,1145886,0
2001-03-16,20.904,21.327,20.864,20.962,1697093,0
2001-03-19,21.042,21.174,20.684,20.7,1014855,0
2001-03-20,20.718,20.888,20.202,20.202,653463,0
2001-03-21,20.137,20.332,19.909,19.909,513980,0
2001-03-22,19.604,20.046,19.41,19.973,901942,0
2001-03-23,19.973,20.291,19.613,20.129,1218021,0
2001-03-26,20.252,20.252,19.867,20.095,490099,0
2001-03-27,20.193,20.324,20.014,20.217,925209,0
2001-03-28,20.217,20.66,20.217,20.495,707591,0
2001-03-29,20.504,20.741,20.446,20.609,840954,0
2001-03-30,20.561,20.789,20.513,20.7,1436367,0
2001-04-02,20.601,20.831,20.291,20.495,1174913,0
2001-04-03,19.909,20.193,19.794,19.925,1170873,0
2001-04-04,19.909,20.789,19.875,20.675,1014484,0
2001-04-05,20.684,20.684,20.078,20.284,665588,0
2001-04-06,20.217,20.749,20.063,20.332,798705,0
2001-04-09,20.446,20.675,20.269,20.479,619051,0
2001-04-10,20.291,20.634,19.909,20.078,768582,0
2001-04-11,20.022,20.054,19.639,19.948,893003,0
2001-04-12,19.948,20.601,19.948,20.545,1019996,0
2001-04-16,20.634,20.741,19.875,19.941,1117354,0
2001-04-17,19.948,20.332,19.948,20.269,523162,0
2001-04-18,20.291,20.291,19.335,19.566,2126575,0
2001-04-19,19.377,20.129,19.166,20.046,1121520,0
2001-04-20,19.909,20.022,19.141,19.32,1162177,0
2001-04-23,19.509,19.909,19.451,19.753,972359,0
2001-04-24,19.753,19.794,19.281,19.281,901573,0
2001-04-25,19.335,19.517,19.264,19.509,692652,0
2001-04-26,19.451,19.875,19.296,19.509,953498,0
2001-04-27,19.68,19.68,19.444,19.525,719105,0
2001-04-30,19.525,19.664,19.335,19.525,778502,0
2001-05-01,19.377,19.687,19.296,19.597,713223,0
2001-05-02,19.525,19.68,19.335,19.589,805319,0
2001-05-03,19.491,19.509,19.141,19.377,768824,0
2001-05-04,19.368,19.753,19.281,19.713,519243,0
2001-05-07,19.68,19.892,19.549,19.753,619175,0
2001-05-08,19.72,20.007,19.573,19.687,758416,0
2001-05-09,19.566,19.909,19.491,19.604,631910,0
2001-05-10,19.753,19.867,19.491,19.728,410866,0
2001-05-11,19.713,20.022,19.5,19.671,375105,0
2001-05-14,19.525,19.713,19.426,19.525,375471,0
2001-05-15,19.566,19.582,19.304,19.434,663748,0
2001-05-16,19.281,20.129,19.221,20.071,928394,0
2001-05-17,19.761,19.915,19.296,19.525,1021343,0
2001-05-18,19.377,19.517,19.23,19.395,652604,0
2001-05-21,19.525,20.291,19.188,20.137,1334604,0
2001-05-22,19.99,20.022,19.72,19.915,547289,0
2001-05-23,19.909,20.129,19.639,19.728,1467847,0
2001-05-24,19.532,20.046,19.532,19.99,742982,0
2001-05-25,20.129,20.129,19.818,19.948,593335,0
2001-05-29,19.794,20.454,19.794,20.39,694367,0
2001-05-30,20.39,20.553,20.169,20.226,673672,0
2001-05-31,20.26,20.675,20.235,20.66,1202710,0
2001-06-01,20.529,20.684,20.416,20.585,711266,0
2001-06-04,20.609,20.634,20.307,20.553,419558,0
2001-06-05,20.545,20.684,20.446,20.667,522184,0
2001-06-06,20.675,20.839,20.513,20.642,688244,0
2001-06-07,20.634,20.726,20.454,20.578,389676,0
2001-06-08,20.217,20.495,20.185,20.423,506263,0
2001-06-11,20.226,20.726,20.185,20.675,990361,0
2001-06-12,20.726,20.927,20.642,20.919,1097637,0
2001-06-13,20.839,20.953,20.765,20.881,1170747,0
2001-06-14,20.871,21.004,20.765,20.881,750821,0
2001-06-15,20.881,21.656,20.856,21.516,3087911,0
2001-06-18,21.516,21.532,21.083,21.109,1425227,0
2001-06-19,21.109,21.532,20.978,21.402,1112702,0
2001-06-20,21.304,22.039,21.304,22.007,1584551,0
2001-06-21,22.007,22.504,22,22.308,1762245,0
2001-06-22,22.308,22.341,22,22.114,776296,0
2001-06-25,22.114,22.227,21.884,21.925,792950,0
2001-06-26,22.031,22.537,21.932,22.367,791112,0
2001-06-27,22.367,22.367,21.835,22.054,899983,0
2001-06-28,22.039,22.513,22.014,22.348,724492,0
2001-06-29,22.424,22.701,21.688,22.424,1652640,0
2001-07-02,22.659,23.289,22.617,22.978,1808413,0
2001-07-03,23.239,23.239,22.694,23.126,610848,0
2001-07-05,23.043,23.159,22.881,23.126,523043,0
2001-07-06,23.126,23.567,23.109,23.263,1124827,0
2001-07-09,23.199,23.386,23.126,23.255,771399,0
2001-07-10,23.059,23.199,22.735,22.816,1409921,0
2001-07-11,22.735,23.076,22.726,22.856,1104251,0
2001-07-12,22.668,23.068,22.603,22.978,591621,0
2001-07-13,22.971,23.126,22.686,22.686,852956,0
2001-07-16,22.726,22.891,22.694,22.717,981418,0
2001-07-17,22.773,23.199,22.735,23.192,1492337,0
2001-07-18,23.003,23.307,22.946,23.28,868752,0
2001-07-19,23.322,23.729,23.289,23.682,843772,0
2001-07-20,23.868,23.975,23.584,23.698,629340,0
2001-07-23,23.508,23.598,23.084,23.199,688122,0
2001-07-24,22.735,22.848,22.488,22.569,1893282,0
2001-07-25,22.659,23.207,22.626,23.207,646360,0
2001-07-26,22.816,23.003,22.439,22.773,978727,0
2001-07-27,22.816,22.903,22.193,22.504,972602,0
2001-07-30,22.617,22.635,22.464,22.611,838628,0
2001-07-31,22.659,23.467,22.659,23.255,972602,0
2001-08-01,23.239,23.665,23.199,23.59,1225610,0
2001-08-02,23.412,23.769,23.322,23.682,632034,0
2001-08-03,23.778,23.852,23.394,23.446,714938,0
2001-08-06,23.239,23.394,23.003,23.133,440619,0
2001-08-07,23.159,23.461,23.141,23.199,526221,0
2001-08-08,23.239,23.352,23.019,23.043,855770,0
2001-08-09,23.199,23.508,23.019,23.475,1209081,0
2001-08-10,23.508,23.551,22.962,23.214,1144787,0
2001-08-13,23.352,23.352,23.199,23.263,658361,0
2001-08-14,23.199,23.412,23.1,23.192,387842,0
2001-08-15,23.199,23.835,23.159,23.698,966480,0
2001-08-16,23.622,23.796,23.403,23.622,840463,0
2001-08-17,23.63,24.448,23.63,24.285,1199161,0
2001-08-20,24.285,24.709,24.195,24.571,868633,0
2001-08-21,24.628,25.984,24.579,25.599,3349491,0
2001-08-22,25.092,26.293,25.06,25.951,2630878,0
2001-08-23,25.934,25.943,24.936,25.135,4433050,0
2001-08-24,25.022,25.314,24.864,25.052,3154040,0
2001-08-27,25.169,25.511,25.169,25.395,846710,0
2001-08-28,25.395,25.493,24.856,25.135,844631,0
2001-08-29,25.092,25.135,24.709,24.945,979826,0
2001-08-30,24.783,25.641,24.783,25.403,1154828,0
2001-08-31,25.403,25.511,24.883,24.929,819158,0
2001-09-04,24.734,25.29,24.709,25.135,1068737,0
2001-09-05,25.126,25.207,24.514,25.092,996482,0
2001-09-06,24.977,25.379,24.628,25.109,1667092,0
2001-09-07,25.306,25.322,25.052,25.092,1265535,0
2001-09-10,25.03,25.314,24.921,25.045,1237244,0
2001-09-17,25.045,25.403,24.892,25.182,2956628,0
2001-09-18,25.248,25.314,24.954,25.144,2068280,0
2001-09-19,25.176,25.265,24.505,24.7,2466409,0
2001-09-20,24.163,24.268,23.622,23.967,1656318,0
2001-09-21,23.222,23.289,22.138,22.447,3257401,0
2001-09-24,22.863,22.912,22.285,22.603,2158904,0
2001-09-25,22.603,22.773,21.802,22.3,1797760,0
2001-09-26,22.227,22.569,21.958,22.569,1152991,0
2001-09-27,22.994,23.255,22.79,23.222,1448862,0
2001-09-28,23.289,23.5,23.126,23.378,1337421,0
2001-10-01,23.183,23.322,22.439,22.709,1289781,0
2001-10-02,22.912,23.133,22.798,23.076,1730896,0
2001-10-03,22.955,23.141,22.409,22.603,1455965,0
2001-10-04,22.563,22.757,22.291,22.595,1188994,0
2001-10-05,22.603,22.872,22.504,22.798,1566796,0
2001-10-08,22.694,22.717,22.504,22.595,1341828,0
2001-10-09,22.603,22.677,22.53,22.652,1474827,0
2001-10-10,22.839,23.362,22.694,23.149,1314524,0
2001-10-11,23.337,23.337,22.912,23.052,769803,0
2001-10-12,22.955,23.214,22.456,22.603,602762,0
2001-10-15,22.447,23.068,22.447,22.856,988400,0
2001-10-16,22.757,22.773,22.315,22.522,958272,0
2001-10-17,22.341,22.856,22.211,22.617,971254,0
2001-10-18,22.652,22.955,22.488,22.595,789520,0
2001-10-19,22.588,22.781,22.53,22.709,774336,0
2001-10-22,22.626,23.337,22.626,23.289,498061,0
2001-10-23,23.483,23.483,23.192,23.272,849524,0
2001-10-24,23.109,23.42,23.109,23.386,945173,0
2001-10-25,23.222,23.322,22.938,23.192,999793,0
2001-10-26,23.352,23.639,23.222,23.575,638279,0
2001-10-29,23.378,23.378,23.059,23.214,647095,0
2001-10-30,23.214,24.123,23.043,23.69,2735829,0
2001-10-31,23.753,23.975,23.69,23.769,1479846,0
2001-11-01,23.729,24.408,23.729,24.358,1532139,0
2001-11-02,24.31,24.709,24.262,24.538,1189977,0
2001-11-05,24.464,24.743,24.366,24.669,1121274,0
2001-11-06,24.547,24.823,24.547,24.709,897288,0
2001-11-07,24.709,24.864,24.514,24.677,1003710,0
2001-11-08,24.677,24.936,24.218,24.341,1790657,0
2001-11-09,24.163,24.163,23.778,23.778,1113437,0
2001-11-12,23.927,23.991,23.533,23.705,1002363,0
2001-11-13,23.713,23.843,23.517,23.753,693508,0
2001-11-14,23.951,24.023,23.657,23.852,451888,0
2001-11-15,23.852,24.048,23.812,24.005,608398,0
2001-11-16,24.163,24.203,23.307,23.403,1143685,0
2001-11-19,23.42,23.42,22.946,22.994,1282556,0
2001-11-20,23.052,23.149,22.824,23.068,1049022,0
2001-11-21,22.986,23.337,22.962,23.126,711145,0
2001-11-23,22.955,23.207,22.833,23.116,422741,0
2001-11-26,23.168,23.378,23.076,23.168,646237,0
2001-11-27,23.207,23.239,22.807,22.994,1219735,0
2001-11-28,22.994,23.69,22.994,23.272,1231858,0
2001-11-29,23.345,23.386,22.881,23.059,654811,0
2001-11-30,23.28,23.461,23.109,23.183,1176749,0
2001-12-03,22.955,23.168,22.798,23.043,1196834,0
2001-12-04,23.5,24.13,23.386,23.935,2135514,0
2001-12-05,24.293,24.301,23.657,23.753,1558221,0
2001-12-06,23.821,23.821,23.176,23.192,1190955,0
2001-12-07,23.109,23.322,22.938,23.222,1220344,0
2001-12-10,23.149,23.665,23.116,23.328,898755,0
2001-12-11,23.525,23.525,22.863,22.955,844262,0
2001-12-12,22.955,23.028,22.798,22.955,1462820,0
2001-12-13,22.994,23.753,22.798,23.63,1437229,0
2001-12-14,23.438,23.542,23.084,23.239,1500420,0
2001-12-17,23.036,23.345,22.912,23.23,1132051,0
2001-12-18,23.5,23.737,23.192,23.674,938316,0
2001-12-19,23.59,23.893,23.483,23.828,936843,0
2001-12-20,23.639,24.014,23.584,23.835,672690,0
2001-12-21,23.843,23.967,23.76,23.901,1301294,0
2001-12-24,23.901,23.958,23.753,23.835,314485,0
2001-12-26,23.935,24.115,23.843,23.901,870960,0
2001-12-27,23.927,23.975,23.722,23.958,668649,0
2001-12-28,24.08,24.13,23.76,23.835,514221,0
2001-12-31,23.713,23.778,23.517,23.665,895574,0
2002-01-02,23.467,23.575,22.921,23.559,1064206,0
2002-01-03,23.559,23.575,23.214,23.575,713103,0
2002-01-04,23.386,23.403,22.863,23.068,1009342,0
2002-01-07,23.149,23.272,22.816,23.149,772620,0
2002-01-08,23.23,23.5,23.011,23.438,772744,0
2002-01-09,23.5,23.584,23.149,23.378,1034566,0
2002-01-10,23.307,23.674,23.192,23.475,932066,0
2002-01-11,23.394,23.607,23.272,23.386,560760,0
2002-01-14,23.192,23.901,23.183,23.665,533448,0
2002-01-15,23.86,23.975,23.682,23.901,604846,0
2002-01-16,23.958,24.253,23.483,23.575,791233,0
2002-01-17,23.665,23.998,23.307,23.875,853566,0
2002-01-18,23.622,24.366,23.622,24.268,1317338,0
2002-01-22,24.293,24.954,24.172,24.628,1259905,0
2002-01-23,24.726,24.921,24.604,24.677,1179688,0
2002-01-24,24.685,24.717,24.31,24.562,1195485,0
2002-01-25,24.448,24.53,24.056,24.253,3127958,0
2002-01-28,24.227,24.587,24.13,24.366,1184097,0
2002-01-29,24.448,24.654,23.875,23.901,1358855,0
2002-01-30,23.778,24.448,23.778,24.211,2108327,0
2002-01-31,24.211,24.366,24.014,24.262,1333504,0
2002-02-01,23.868,24.318,23.868,24.154,1424618,0
2002-02-04,24.211,24.547,24.056,24.262,1006526,0
2002-02-05,24.262,24.366,24.13,24.253,1156296,0
2002-02-06,23.698,23.705,23.1,23.584,4920206,0
2002-02-07,23.86,24.604,23.698,24.424,2850332,0
2002-02-08,24.424,24.488,24.115,24.341,2035828,0
2002-02-11,24.408,24.775,24.366,24.752,1436250,0
2002-02-12,24.752,24.752,24.366,24.579,894472,0
2002-02-13,24.587,25.199,24.579,25.169,1667580,0
2002-02-14,25.169,26.057,25.169,26.039,2866129,0
2002-02-15,25.943,26.58,25.786,26.482,1675912,0
2002-02-19,26.179,26.407,26.014,26.221,1571204,0
2002-02-20,26.023,27.264,25.82,27.117,2565604,0
2002-02-21,26.964,27.511,26.964,27.125,1998356,0
2002-02-22,26.858,27.592,26.858,27.324,2008153,0
2002-02-25,27.511,27.87,27.281,27.477,2478288,0
2002-02-26,27.395,27.592,26.874,26.978,1402204,0
2002-02-27,26.729,27.306,26.669,26.851,1764571,0
2002-02-28,27.087,27.705,27.079,27.365,1505812,0
2002-03-01,27.168,27.624,27.003,27.324,1488173,0
2002-03-04,27.324,27.56,26.858,26.931,1420695,0
2002-03-05,26.808,27.125,26.59,26.599,1185568,0
2002-03-06,26.612,27.202,26.612,27.079,672937,0
2002-03-07,26.572,26.58,25.893,26.204,1907367,0
2002-03-08,26.138,26.529,25.984,26.221,1261004,0
2002-03-11,25.992,26.572,25.886,26.359,1054289,0
2002-03-12,25.976,26.865,25.976,26.774,1194996,0
2002-03-13,26.529,26.572,25.664,25.925,1783435,0
2002-03-14,25.893,26.489,25.893,26.407,1057837,0
2002-03-15,26.407,26.489,26.099,26.374,2029342,0
2002-03-18,26.057,26.252,25.779,25.901,939416,0
2002-03-19,26.099,26.45,26.031,26.353,1276067,0
2002-03-20,26.138,26.293,26,26.008,815606,0
2002-03-21,25.779,26.504,25.584,26.336,1811354,0
2002-03-22,26.212,26.45,25.943,25.943,835811,0
2002-03-25,25.943,26.229,25.943,26.039,1243365,0
2002-03-26,26.138,26.964,26.138,26.765,2253323,0
2002-03-27,26.906,27.306,26.301,26.458,1689381,0
2002-03-28,26.336,26.881,26.336,26.59,679916,0
2002-04-01,26.529,26.555,26.008,26.367,554635,0
2002-04-02,26.138,26.906,26.081,26.652,703922,0
2002-04-03,26.45,26.694,25.934,25.934,1050613,0
2002-04-04,26.014,27.722,26.014,27.608,2003253,0
2002-04-05,27.371,27.56,26.978,26.978,1309378,0
2002-04-08,27.087,27.682,27.011,27.455,1368403,0
2002-04-09,27.324,27.616,27.217,27.455,1254758,0
2002-04-10,27.365,28.115,27.365,28.067,1298968,0
2002-04-11,28.115,28.514,27.958,28.408,1449842,0
2002-04-12,28.408,28.876,28.36,28.808,1437593,0
2002-04-15,28.808,28.824,28.473,28.514,1357140,0
2002-04-16,28.352,28.392,28.05,28.236,1622761,0
2002-04-17,28.033,28.164,27.92,28.089,1080124,0
2002-04-18,27.92,28.236,27.797,28.089,1128377,0
2002-04-19,28.115,28.408,27.92,28.195,965256,0
2002-04-22,28.195,28.499,28.033,28.245,993788,0
2002-04-23,28.041,28.67,28.041,28.4,702694,0
2002-04-24,28.514,28.768,28.392,28.523,832507,0
2002-04-25,28.312,29.101,27.976,28.482,1550997,0
2002-04-26,28.768,28.768,28.115,28.115,1337421,0
2002-04-29,28.115,28.377,28.067,28.139,1406979,0
2002-04-30,28.115,28.465,27.958,28.449,1122739,0
2002-05-01,28.514,29.077,28.473,29.077,1340971,0
2002-05-02,29.077,29.225,28.631,29.217,1124455,0
2002-05-03,28.954,28.954,28.115,28.377,2164660,0
2002-05-06,28.473,28.784,28.392,28.491,1038610,0
2002-05-07,28.377,28.572,28.067,28.089,1044123,0
2002-05-08,28.269,28.441,28.089,28.106,1026855,0
2002-05-09,28.106,28.352,28.074,28.139,1205897,0
2002-05-10,28.236,28.277,28.067,28.204,630319,0
2002-05-13,28.082,28.155,27.722,27.928,1203325,0
2002-05-14,27.754,28.514,27.722,28.507,914068,0
2002-05-15,28.408,28.67,28.033,28.195,1303257,0
2002-05-16,28.195,28.988,28.173,28.954,889818,0
2002-05-17,28.849,28.988,28.392,28.523,1029793,0
2002-05-20,28.514,28.631,28.213,28.563,546309,0
2002-05-21,28.753,29.264,28.605,28.899,1070943,0
2002-05-22,28.753,29.299,28.753,29.094,954967,0
2002-05-23,29.063,29.217,28.824,29.143,624074,0
2002-05-24,28.979,29.063,28.631,28.631,939416,0
2002-05-28,28.514,28.908,28.392,28.858,1783678,0
2002-05-29,28.709,29.209,28.709,29.03,585007,0
2002-05-30,28.832,29.403,28.784,29.054,924721,0
2002-05-31,28.947,29.264,28.745,29.264,1382609,0
2002-06-03,29.152,29.479,28.939,28.947,1199038,0
2002-06-04,28.792,29.039,28.613,28.815,1131069,0
2002-06-05,28.631,29.51,28.384,29.372,1487930,0
2002-06-06,29.282,29.364,28.269,28.269,1051958,0
2002-06-07,28.269,28.473,28.147,28.228,2150330,0
2002-06-10,28.312,28.344,27.845,27.999,2948302,0
2002-06-11,27.911,28.106,27.754,27.837,2818372,0
2002-06-12,27.949,27.992,27.511,27.642,1534219,0
2002-06-13,27.446,27.911,27.387,27.633,1336565,0
2002-06-14,27.477,27.886,27.168,27.738,1498583,0
2002-06-17,27.903,28.538,27.828,28.491,1466131,0
2002-06-18,28.491,28.815,28.417,28.654,1505688,0
2002-06-19,28.654,28.784,28.352,28.588,1596919,0
2002-06-20,28.588,29.184,28.588,28.891,1189242,0
2002-06-21,28.76,28.988,28.709,28.832,2022239,0
2002-06-24,28.709,28.849,28.312,28.392,1614677,0
2002-06-25,28.312,28.727,28.312,28.434,1581615,0
2002-06-26,28.434,28.457,27.949,28.352,1447518,0
2002-06-27,28.352,29.013,28.173,29.013,1966637,0
2002-06-28,28.849,28.908,28.473,28.597,2365256,0
2002-07-01,28.434,28.67,28.312,28.417,1256350,0
2002-07-02,28.613,28.792,28.287,28.287,1392898,0
2002-07-03,27.992,28.041,26.955,27.437,2954182,0
2002-07-05,27.437,28.124,27.395,28.067,1088822,0
2002-07-08,27.911,27.992,27.347,27.608,2085671,0
2002-07-09,27.633,27.722,26.729,26.729,1822990,0
2002-07-10,26.521,26.765,26.023,26.31,1825315,0
2002-07-11,26.081,26.8,25.844,26.711,2778081,0
2002-07-12,26.711,27.29,25.836,26.131,1473111,0
2002-07-15,25.738,26.606,25.403,26.606,1646153,0
2002-07-16,26.353,26.353,25.06,25.625,1768004,0
2002-07-17,26.023,26.825,25.673,26.106,1185197,0
2002-07-18,26.196,26.424,25.282,25.403,960233,0
2002-07-19,25.403,25.403,24.408,24.628,1761268,0
2002-07-22,24.628,25.004,23.613,23.927,1844909,0
2002-07-23,24.005,24.408,23.69,23.983,1951207,0
2002-07-24,23.446,25.045,23.403,25.004,1742652,0
2002-07-25,26.123,26.938,25.779,26.858,3536983,0
2002-07-26,27.087,27.087,26.153,26.59,1957577,0
2002-07-29,26.834,28.425,26.834,27.911,3540167,0
2002-07-30,27.911,27.911,26.834,27.11,2206539,0
2002-07-31,27.193,27.763,27.151,27.469,2282715,0
2002-08-01,27.477,27.551,27.168,27.232,2336111,0
2002-08-02,27.117,27.584,26.808,27.087,1401103,0
2002-08-05,26.955,27.117,26.72,26.758,1325786,0
2002-08-06,26.758,27.264,26.547,26.547,1708974,0
2002-08-07,26.955,27.365,26.808,27.264,1601207,0
2002-08-08,27.264,27.837,27.151,27.705,1078659,0
2002-08-09,27.705,27.903,27.541,27.69,910757,0
2002-08-12,27.486,27.87,27.272,27.673,884308,0
2002-08-13,27.673,28.098,27.527,27.608,1131437,0
2002-08-14,27.477,27.903,27.16,27.812,1713017,0
2002-08-15,27.911,27.911,27.272,27.527,1296888,0
2002-08-16,27.395,27.601,27.151,27.202,1128986,0
2002-08-19,27.003,27.356,26.987,27.356,1071676,0
2002-08-20,26.955,27.11,26.661,26.661,1751351,0
2002-08-21,26.599,26.685,25.794,26.367,4318666,0
2002-08-22,26.482,26.72,26.237,26.383,1585285,0
2002-08-23,26.336,26.8,26.319,26.399,1375381,0
2002-08-26,26.504,26.599,26.237,26.367,1174054,0
2002-08-27,26.482,26.504,26.153,26.319,1391673,0
2002-08-28,26.441,26.606,26.237,26.504,1117601,0
2002-08-29,26.237,26.244,25.771,26.014,1443108,0
2002-08-30,25.918,26.336,25.844,25.844,768212,0
2002-09-03,25.607,25.641,25.265,25.403,2100490,0
2002-09-04,25.412,25.918,25.346,25.771,1486951,0
2002-09-05,25.372,25.967,25.314,25.901,1824948,0
2002-09-06,26.065,26.252,25.714,25.828,1468089,0
2002-09-09,26.039,26.914,26.039,26.489,2007906,0
2002-09-10,26.563,26.8,26.359,26.618,1122256,0
2002-09-11,26.8,27.24,26.496,26.644,699757,0
2002-09-12,26.441,26.521,25.878,25.934,1194506,0
2002-09-13,25.878,26.407,25.771,26.188,1204301,0
2002-09-16,26.196,26.736,26.057,26.644,807030,0
2002-09-17,26.964,26.964,26.123,26.138,1025632,0
2002-09-18,26.039,26.72,25.828,26.572,1349792,0
2002-09-19,26.171,26.407,25.812,25.812,850628,0
2002-09-20,25.82,26.537,25.803,26.26,1745471,0
2002-09-23,26,26.221,25.698,25.853,1469316,0
2002-09-24,25.656,25.934,25.388,25.68,1663171,0
2002-09-25,25.878,26.504,25.714,26.26,1556873,0
2002-09-26,26.359,26.858,26.268,26.758,1650684,0
2002-09-27,26.758,26.906,26.521,26.677,1212756,0
2002-09-30,26.521,26.774,26.008,26.72,1552956,0
2002-10-01,26.783,27.217,26.774,27.217,1662192,0
2002-10-02,27.125,27.518,27.02,27.134,1334848,0
2002-10-03,27.202,28.007,27.202,27.403,924842,0
2002-10-04,27.403,27.804,27.24,27.429,1296277,0
2002-10-07,27.429,28.131,27.429,28.025,2574666,0
2002-10-08,28.287,28.931,28.261,28.563,2497025,0
2002-10-09,28.131,28.36,27.797,28.025,2672883,0
2002-10-10,28.025,28.368,27.698,28.016,2003864,0
2002-10-11,28.041,28.147,27.395,27.69,1324315,0
2002-10-14,27.713,28.287,27.713,28.269,678324,0
2002-10-15,28.507,28.507,27.911,28.221,1296399,0
2002-10-16,28.131,28.499,27.738,28.131,1018653,0
2002-10-17,28.368,28.408,27.69,27.928,1006159,0
2002-10-18,27.804,28.312,27.705,28.312,908920,0
2002-10-21,28.312,29.127,28.139,28.979,1104374,0
2002-10-22,28.988,29.176,28.368,28.563,765762,0
2002-10-23,28.164,28.547,27.877,28.131,1504217,0
2002-10-24,28.326,28.727,27.894,28.538,1434412,0
2002-10-25,28.891,28.891,27.886,28.245,1194506,0
2002-10-28,28.131,28.131,26.474,26.521,4146605,0
2002-10-29,26.441,26.618,25.786,26.521,3717615,0
2002-10-30,26.399,26.677,25.731,26.374,1904427,0
2002-10-31,26.441,26.441,25.144,25.607,2570382,0
2002-11-01,25.803,26.521,25.664,26.407,1849196,0
2002-11-04,26.293,26.336,25.476,25.664,1553934,0
2002-11-05,25.714,25.755,25.454,25.664,1781963,0
2002-11-06,25.664,26,25.182,25.567,1573409,0
2002-11-07,25.673,25.943,25.437,25.634,1171604,0
2002-11-08,25.673,26.048,25.599,25.664,1347098,0
2002-11-11,26.482,26.482,26.073,26.359,1407716,0
2002-11-12,26.399,26.58,25.599,25.731,1789676,0
2002-11-13,25.96,26.529,25.771,26.276,1010934,0
2002-11-14,26.677,26.677,26.162,26.374,990361,0
2002-11-15,26.521,27.387,26.424,27.339,1711913,0
2002-11-18,27.403,27.568,26.825,27.142,1382364,0
2002-11-19,27.232,27.984,27.125,27.797,1139763,0
2002-11-20,27.682,27.999,27.486,27.698,1170622,0
2002-11-21,27.608,27.713,27.11,27.378,1817846,0
2002-11-22,27.202,28.115,26.923,28.007,1617495,0
2002-11-25,28.016,28.016,27.446,27.56,1714978,0
2002-11-26,27.633,27.69,27.142,27.29,2421954,0
2002-11-27,27.125,27.272,26.743,27.134,1295173,0
2002-11-29,27.142,27.24,26.858,27.02,413557,0
2002-12-02,27.02,27.02,26.474,26.774,1604266,0
2002-12-03,26.774,27.142,26.636,26.964,1093962,0
2002-12-04,27.028,27.403,27.003,27.24,939539,0
2002-12-05,27.117,27.365,26.636,26.783,1044611,0
2002-12-06,26.636,27.333,26.636,27.202,991463,0
2002-12-09,27.046,27.347,26.636,26.72,1265781,0
2002-12-10,26.72,27.92,26.644,27.911,1933816,0
2002-12-11,27.92,27.92,26.995,27.21,1685219,0
2002-12-12,27.281,27.446,26.897,27.011,840221,0
2002-12-13,26.851,27.568,26.636,27.365,935986,0
2002-12-16,27.568,27.698,26.931,27.063,1582592,0
2002-12-17,27.046,27.746,26.964,27.486,1108905,0
2002-12-18,27.608,27.837,27.365,27.738,1133763,0
2002-12-19,27.568,27.731,27.281,27.576,1515236,0
2002-12-20,27.576,28.106,27.576,27.949,1419837,0
2002-12-23,27.894,28.074,27.682,27.804,689590,0
2002-12-24,27.804,27.937,27.651,27.861,259132,0
2002-12-26,27.928,28.204,27.804,27.894,457645,0
2002-12-27,27.877,28.074,27.56,27.87,827730,0
2002-12-30,28.016,28.384,27.894,28.058,1192913,0
2002-12-31,28.173,28.173,27.601,27.746,947619,0
2003-01-02,27.754,28.245,27.754,28.228,1111477,0
2003-01-03,28.124,28.124,27.584,27.781,1099964,0
2003-01-06,27.911,28.499,27.87,28.302,1932346,0
2003-01-07,28.335,28.335,27.176,27.403,2479391,0
2003-01-08,27.527,27.608,27.324,27.477,1854827,0
2003-01-09,27.469,27.763,27.29,27.731,1559445,0
2003-01-10,27.568,27.568,27.087,27.125,1415428,0
2003-01-13,27.281,28.098,26.842,27.943,2500330,0
2003-01-14,27.937,27.937,27.455,27.651,960603,0
2003-01-15,27.527,27.584,27.003,27.003,835811,0
2003-01-16,27.202,28.326,27.202,28.254,1566061,0
2003-01-17,28.254,28.335,27.828,28.041,1560795,0
2003-01-21,28.098,28.392,27.541,27.651,1800087,0
2003-01-22,27.412,28.106,27.412,27.738,1352851,0
2003-01-23,27.659,27.853,27.003,27.193,821362,0
2003-01-24,26.947,27.371,26.938,27.003,925580,0
2003-01-27,26.758,26.8,26.555,26.636,1593001,0
2003-01-28,26.774,26.923,26.391,26.825,1262594,0
2003-01-29,26.391,26.964,26.099,26.482,1773634,0
2003-01-30,26.424,26.424,25.485,25.68,1745223,0
2003-01-31,25.87,27.087,25.862,27.046,2087996,0
2003-02-03,27.046,27.054,26.153,26.171,1929778,0
2003-02-04,26.179,26.489,26.023,26.336,2035583,0
2003-02-05,26.344,26.694,26.146,26.179,1167687,0
2003-02-06,25.909,26.399,25.786,26.106,1303989,0
2003-02-07,26.196,26.31,25.812,25.992,737839,0
2003-02-10,26.131,26.268,25.714,26.008,918474,0
2003-02-11,26.073,26.229,25.468,25.502,1172092,0
2003-02-12,25.511,25.747,25.297,25.339,963295,0
2003-02-13,25.256,25.54,24.954,25.265,1464414,0
2003-02-14,25.419,25.747,25.231,25.625,1328725,0
2003-02-18,25.828,26.131,25.584,25.698,1033587,0
2003-02-19,25.689,25.705,25.273,25.273,1010078,0
2003-02-20,24.35,24.734,24.211,24.384,3338227,0
2003-02-21,24.384,24.587,24.285,24.505,1882628,0
2003-02-24,24.514,24.562,24.115,24.18,1052812,0
2003-02-25,24.13,24.456,23.927,24.366,1063593,0
2003-02-26,24.375,24.488,24.089,24.105,1196586,0
2003-02-27,24.333,24.53,24.04,24.333,1206754,0
2003-02-28,24.31,24.579,24.089,24.145,1273617,0
2003-03-03,24.496,24.628,24.188,24.505,1696849,0
2003-03-04,24.523,24.538,23.613,23.682,1348933,0
2003-03-05,23.648,23.682,23.263,23.682,1780862,0
2003-03-06,23.682,23.682,23.093,23.207,1714486,0
2003-03-07,22.921,23.598,22.863,23.461,1901115,0
2003-03-10,23.453,23.453,22.742,22.881,1891444,0
2003-03-11,22.946,23.289,22.897,22.897,1375381,0
2003-03-12,22.897,23.584,22.798,23.028,3558291,0
2003-03-13,23.315,23.821,23.159,23.674,1704687,0
2003-03-14,23.804,24.048,23.551,23.821,1407716,0
2003-03-17,23.935,24.7,23.769,24.636,1079026,0
2003-03-18,24.798,24.807,24.236,24.4,1216916,0
2003-03-19,24.488,25.144,24.488,25.144,1133397,0
2003-03-20,25.066,25.273,24.4,24.759,1294927,0
2003-03-21,25.152,25.29,24.831,25.222,1434291,0
2003-03-24,24.848,24.97,24.375,24.441,1065919,0
2003-03-25,24.416,25.022,24.393,24.921,949336,0
2003-03-26,24.856,24.864,24.333,24.514,845974,0
2003-03-27,24.253,24.954,24.18,24.791,931215,0
2003-03-28,24.743,24.743,24.154,24.384,1717547,0
2003-03-31,24.791,25.191,24.154,25.03,1997007,0
2003-04-01,25.022,25.03,24.717,24.874,1184342,0
2003-04-02,25.182,25.549,25.004,25.403,1174913,0
2003-04-03,25.354,25.419,24.995,25.144,875980,0
2003-04-04,25.248,25.54,25.085,25.518,901942,0
2003-04-07,26.091,26.131,25.462,25.476,1617616,0
2003-04-08,25.584,25.878,25.511,25.664,706859,0
2003-04-09,25.763,26.039,25.29,25.428,818054,0
2003-04-10,25.502,25.625,25.273,25.625,947128,0
2003-04-11,25.992,26.057,25.656,25.794,980443,0
2003-04-14,25.731,26.048,25.731,26.014,825893,0
2003-04-15,26.014,26.014,25.437,25.575,1763103,0
2003-04-16,25.558,25.558,25.004,25.207,1257208,0
2003-04-17,25.169,25.689,25.169,25.625,659706,0
2003-04-21,25.476,25.763,25.33,25.354,556840,0
2003-04-22,25.354,26.244,25.248,26.212,1287212,0
2003-04-23,26.091,26.229,25.656,25.918,1187648,0
2003-04-24,26.099,26.285,25.901,26.153,1039099,0
2003-04-25,26.374,26.391,25.763,26.073,1096411,0
2003-04-28,26.138,26.711,26.131,26.685,1346727,0
2003-04-29,26.618,26.987,26.618,26.987,1692565,0
2003-04-30,26.889,26.889,26.555,26.736,1537771,0
2003-05-01,26.547,26.947,26.048,26.858,913696,0
2003-05-02,26.652,26.978,26.58,26.978,1291498,0
2003-05-05,27.125,27.21,26.783,26.978,1073147,0
2003-05-06,26.711,27.134,26.694,26.923,1382121,0
2003-05-07,26.758,27.272,26.669,27.193,1161561,0
2003-05-08,27.07,27.117,26.685,26.842,1092985,0
2003-05-09,26.947,27.281,26.906,27.264,1096169,0
2003-05-12,27.264,27.486,27.095,27.403,632523,0
2003-05-13,27.125,27.446,27.101,27.446,778377,0
2003-05-14,27.446,27.486,27.16,27.324,825769,0
2003-05-15,27.527,27.698,27.395,27.633,1289659,0
2003-05-16,27.601,27.746,27.168,27.168,1134623,0
2003-05-19,27.247,27.461,27.176,27.395,933170,0
2003-05-20,27.429,27.584,27.046,27.403,1885812,0
2003-05-21,27.403,27.56,27.168,27.477,1042526,0
2003-05-22,27.429,27.763,27.316,27.616,1248633,0
2003-05-23,27.339,27.527,27.151,27.395,973460,0
2003-05-27,27.403,27.845,27.29,27.763,1554179,0
2003-05-28,27.412,27.754,27.365,27.682,1279128,0
2003-05-29,27.682,28.173,27.682,27.999,2147518,0
2003-05-30,28.173,28.784,28.139,28.745,4261352,0
2003-06-02,28.867,28.922,28.317,28.499,1511441,0
2003-06-03,28.499,28.808,28.425,28.808,942353,0
2003-06-04,28.808,28.962,28.58,28.662,1184584,0
2003-06-05,28.588,28.908,28.547,28.858,937576,0
2003-06-06,28.908,28.979,28.676,28.876,1486703,0
2003-06-09,28.876,28.979,28.499,28.58,767109,0
2003-06-10,28.514,28.547,28.082,28.18,2247813,0
2003-06-11,28.344,28.563,28.173,28.499,1323091,0
2003-06-12,28.473,28.613,28.147,28.58,829077,0
2003-06-13,28.631,28.631,28.261,28.457,907574,0
2003-06-16,28.58,28.815,28.473,28.8,783642,0
2003-06-17,28.8,28.867,28.449,28.646,1056858,0
2003-06-18,28.646,28.815,28.499,28.646,942353,0
2003-06-19,28.646,28.646,28.089,28.173,958032,0
2003-06-20,28.173,28.523,28.164,28.392,1738367,0
2003-06-23,28.335,28.377,27.861,28.067,706613,0
2003-06-24,28.147,28.434,28.007,28.377,1519523,0
2003-06-25,28.377,28.408,27.772,27.804,1262594,0
2003-06-26,27.469,28.188,27.455,28.074,1007871,0
2003-06-27,28.007,28.417,27.624,28.033,1204423,0
2003-06-30,28.155,28.213,27.861,28.067,691550,0
2003-07-01,27.804,28.245,27.511,28.221,868752,0
2003-07-02,28.221,28.538,28.041,28.538,965621,0
2003-07-03,28.335,28.563,27.967,28.261,547042,0
2003-07-07,28.425,28.67,28.352,28.613,999544,0
2003-07-08,28.58,28.676,28.417,28.572,741514,0
2003-07-09,28.449,28.482,27.861,28.236,1138173,0
2003-07-10,27.877,28.317,27.877,28.317,1066168,0
2003-07-11,28.317,28.572,28.269,28.4,918231,0
2003-07-14,28.563,28.563,27.812,27.949,1300068,0
2003-07-15,27.949,28.326,27.943,28.131,972359,0
2003-07-16,28.295,28.4,27.797,27.967,746777,0
2003-07-17,27.518,27.828,27.502,27.763,1914587,0
2003-07-18,27.967,28.164,27.845,28.131,795399,0
2003-07-21,27.984,28.007,27.324,27.455,1255617,0
2003-07-22,27.642,27.837,27.518,27.722,1314149,0
2003-07-23,27.772,27.812,27.272,27.429,1253657,0
2003-07-24,27.429,27.92,27.255,27.403,844139,0
2003-07-25,27.486,28.18,27.477,27.763,1916794,0
2003-07-28,28.784,29.317,28.295,28.392,3681856,0
2003-07-29,28.392,28.457,27.92,28.058,1701380,0
2003-07-30,28.058,28.295,28.007,28.173,762578,0
2003-07-31,28.05,28.597,27.976,28.033,1267373,0
2003-08-01,27.967,28.124,27.821,27.967,856876,0
2003-08-04,27.967,28.089,27.673,27.928,1197689,0
2003-08-05,27.804,27.928,27.395,27.469,888838,0
2003-08-06,27.264,27.713,27.142,27.541,1041548,0
2003-08-07,27.601,27.624,27.193,27.298,1157890,0
2003-08-08,27.527,27.731,27.403,27.601,542756,0
2003-08-11,27.651,27.713,27.272,27.584,759641,0
2003-08-12,27.584,27.642,27.333,27.477,863244,0
2003-08-13,27.601,27.616,27.365,27.502,724374,0
2003-08-14,27.502,27.746,27.429,27.665,755230,0
2003-08-15,27.682,27.738,27.356,27.738,364694,0
2003-08-18,27.659,27.837,27.518,27.541,454584,0
2003-08-19,27.541,27.592,27.264,27.437,742495,0
2003-08-20,27.429,27.551,27.339,27.502,908310,0
2003-08-21,27.502,27.642,27.125,27.184,1101804,0
2003-08-22,27.184,27.255,27.011,27.117,1180424,0
2003-08-25,27.117,27.437,27.117,27.437,917251,0
2003-08-26,27.387,27.576,27.079,27.56,1083187,0
2003-08-27,27.347,27.365,27.16,27.333,1176749,0
2003-08-28,27.298,27.356,26.931,27.306,1505561,0
2003-08-29,27.151,27.42,27.125,27.378,754986,0
2003-09-02,27.365,27.624,27.193,27.527,2128901,0
2003-09-03,27.608,27.616,27.16,27.217,1864259,0
2003-09-04,27.217,27.339,27.046,27.184,927171,0
2003-09-05,27.176,27.223,26.947,27.101,1143563,0
2003-09-08,27.07,27.193,26.973,27.101,879166,0
2003-09-09,26.987,27.247,26.825,27.151,1226591,0
2003-09-10,27.151,27.455,27.151,27.306,964275,0
2003-09-11,27.306,27.437,27.125,27.316,1121274,0
2003-09-12,27.316,27.316,27.036,27.223,1025632,0
2003-09-15,27.316,27.477,27.151,27.477,1562508,0
2003-09-16,27.494,27.642,27.356,27.642,1228549,0
2003-09-17,27.576,27.576,27.232,27.232,1141607,0
2003-09-18,27.356,27.731,27.356,27.69,1057226,0
2003-09-19,27.616,27.624,27.036,27.21,1523444,0
2003-09-22,27.028,27.387,27.028,27.387,1053673,0
2003-09-23,27.316,27.429,27.142,27.272,741150,0
2003-09-24,27.11,27.232,26.947,26.995,1257695,0
2003-09-25,27.117,27.387,27.063,27.101,1325054,0
2003-09-26,26.987,27.21,26.947,27.003,848791,0
2003-09-29,27.087,27.087,26.851,26.881,813646,0
2003-09-30,26.906,27.232,26.618,27.232,1770943,0
2003-10-01,27.193,27.789,27.11,27.633,1742777,0
2003-10-02,27.551,27.698,27.437,27.527,1148461,0
2003-10-03,27.845,28.124,27.117,27.772,1257454,0
2003-10-06,27.763,27.886,27.713,27.722,626766,0
2003-10-07,27.437,27.828,27.437,27.763,1105966,0
2003-10-08,27.763,27.845,27.378,27.713,689958,0
2003-10-09,27.984,27.984,27.437,27.568,803480,0
2003-10-10,27.412,27.633,27.371,27.518,488018,0
2003-10-13,27.682,27.886,27.56,27.821,494386,0
2003-10-14,27.518,27.763,27.455,27.665,698164,0
2003-10-15,27.763,27.845,27.576,27.781,595171,0
2003-10-16,27.781,27.781,27.365,27.763,662035,0
2003-10-17,27.845,27.845,27.437,27.551,786214,0
2003-10-20,27.682,27.763,27.365,27.763,557453,0
2003-10-21,27.812,28.074,27.754,28.016,992198,0
2003-10-22,27.763,27.999,27.403,27.541,878550,0
2003-10-23,27.395,27.722,27.371,27.518,1327867,0
2003-10-24,27.395,27.541,27.232,27.469,961460,0
2003-10-27,27.56,27.633,27.281,27.395,743839,0
2003-10-28,27.601,27.616,27.316,27.395,1351502,0
2003-10-29,27.298,27.403,27.134,27.29,1794573,0
2003-10-30,27.151,27.387,27.028,27.264,1785023,0
2003-10-31,26.758,27.07,26.618,27.054,2555564,0
2003-11-03,27.722,28.507,27.722,28.499,3537130,0
2003-11-04,28.499,28.499,28.115,28.254,1939321,0
2003-11-05,28.417,28.449,27.87,28.254,1479602,0
2003-11-06,28.147,28.269,27.886,28.164,1001259,0
2003-11-07,28.164,28.727,28.089,28.727,1791148,0
2003-11-10,28.997,29.054,28.514,28.58,2142986,0
2003-11-11,28.58,28.654,28.417,28.622,1210428,0
2003-11-12,28.58,28.876,28.317,28.736,1167446,0
2003-11-13,28.736,28.891,28.538,28.849,1150543,0
2003-11-14,28.768,28.931,28.646,28.899,922515,0
2003-11-17,28.899,28.988,28.637,28.867,1201362,0
2003-11-18,28.8,28.899,28.605,28.684,1145886,0
2003-11-19,28.58,28.891,28.58,28.815,1736284,0
2003-11-20,28.867,28.891,28.654,28.702,803726,0
2003-11-21,28.702,29.063,28.588,28.931,1129968,0
2003-11-24,28.988,29.358,28.867,29.317,1381016,0
2003-11-25,28.939,29.264,28.792,29.184,1393263,0
2003-11-26,29.317,29.317,28.784,28.997,934028,0
2003-11-28,28.891,29.225,28.784,29.209,533448,0
2003-12-01,28.988,29.257,28.815,29.241,1034080,0
2003-12-02,29.072,29.209,28.979,29.176,827607,0
2003-12-03,29.136,29.527,29.077,29.29,1023916,0
2003-12-04,29.29,29.518,29.257,29.438,878673,0
2003-12-05,29.438,29.586,29.299,29.495,903902,0
2003-12-08,29.495,29.674,29.495,29.618,2715133,0
2003-12-09,29.747,29.787,29.625,29.689,1160706,0
2003-12-10,29.689,29.689,29.11,29.143,1562140,0
2003-12-11,29.143,29.395,29.136,29.308,949947,0
2003-12-12,29.372,29.372,29.11,29.248,658118,0
2003-12-15,29.725,30.065,29.656,29.804,1676033,0
2003-12-16,29.602,29.943,29.527,29.894,1243980,0
2003-12-17,30.092,30.092,29.264,29.264,1460129,0
2003-12-18,29.248,30.148,29.11,30.065,2401873,0
2003-12-19,30.133,30.213,29.813,30.011,1959045,0
2003-12-22,30.171,30.221,30.049,30.108,1215449,0
2003-12-23,30.108,30.605,30.108,30.541,1244961,0
2003-12-24,30.614,30.826,30.541,30.743,855770,0
2003-12-26,30.751,30.923,30.728,30.867,533205,0
2003-12-29,30.867,31.029,30.826,30.973,1106456,0
2003-12-30,30.826,31.324,30.818,31.267,1019015,0
2003-12-31,31.267,31.494,30.973,31.095,1206017,0
2004-01-02,31.014,31.225,30.76,30.867,1013261,0
2004-01-05,31.047,31.233,30.818,31.233,1381385,0
2004-01-06,31.055,31.217,30.826,30.932,1008976,0
2004-01-07,30.826,30.85,30.369,30.711,1416654,0
2004-01-08,30.662,30.956,30.581,30.883,879533,0
2004-01-09,30.751,30.867,30.581,30.581,879651,0
2004-01-12,30.581,30.94,30.515,30.841,1077063,0
2004-01-13,30.841,30.964,30.221,30.507,1270679,0
2004-01-14,30.621,31.169,30.621,31.095,1344036,0
2004-01-15,30.947,30.947,30.433,30.459,1576837,0
2004-01-16,30.728,31.023,30.482,30.94,1437593,0
2004-01-20,30.737,30.891,30.451,30.573,1296888,0
2004-01-21,30.465,30.94,30.459,30.915,1282923,0
2004-01-22,30.874,30.874,30.598,30.743,922392,0
2004-01-23,30.85,30.979,30.678,30.923,849285,0
2004-01-26,30.947,31.233,30.947,31.119,1248023,0
2004-01-27,31.209,31.3,31.014,31.038,1106456,0
2004-01-28,30.907,31.3,30.907,31.029,897535,0
2004-01-29,31.038,31.625,31.029,31.39,2417668,0
2004-01-30,31.316,31.34,30.867,30.874,1527241,0
2004-02-02,30.459,31.023,30.459,30.671,1748776,0
2004-02-03,30.541,30.598,30.213,30.377,2220379,0
2004-02-04,30.416,30.996,30.336,30.826,1534342,0
2004-02-05,30.947,30.947,30.678,30.801,1390570,0
2004-02-06,30.81,31.119,30.621,31.071,1366811,0
2004-02-09,30.973,31.185,30.776,31.152,931335,0
2004-02-10,31.112,31.406,31.078,31.397,1408207,0
2004-02-11,31.397,31.715,31.324,31.601,1503847,0
2004-02-12,31.438,31.553,31.233,31.479,706367,0
2004-02-13,31.839,31.839,31.103,31.429,630319,0
2004-02-17,31.513,31.723,31.438,31.529,659222,0
2004-02-18,31.625,31.684,31.421,31.568,763066,0
2004-02-19,31.723,31.723,31.521,31.642,866794,0
2004-02-20,31.723,31.936,31.634,31.806,1456947,0
2004-02-23,31.66,31.723,31.544,31.723,1311951,0
2004-02-24,31.601,31.936,31.561,31.748,1239573,0
2004-02-25,31.985,32.172,31.862,31.936,1779392,0
2004-02-26,31.846,31.928,31.707,31.928,1387018,0
2004-02-27,31.871,32.385,31.806,32.246,1309619,0
2004-03-01,31.969,32.565,31.969,32.525,1560918,0
2004-03-02,32.263,32.385,32.01,32.213,1553321,0
2004-03-03,32.213,32.385,32.067,32.304,1086860,0
2004-03-04,32.157,32.213,31.977,32.109,920434,0
2004-03-05,31.961,32.172,31.944,32.091,1223285,0
2004-03-08,32.083,32.254,31.977,32.109,760374,0
2004-03-09,31.944,32.425,31.895,32.196,1158748,0
2004-03-10,32.18,32.499,32.18,32.377,1394120,0
2004-03-11,32.297,32.297,31.79,31.928,1760776,0
2004-03-12,31.846,32.297,31.577,32.297,1305215,0
2004-03-15,32.124,32.18,31.479,31.568,1339013,0
2004-03-16,31.684,31.886,31.485,31.798,1483887,0
2004-03-17,31.731,32.075,31.684,31.993,851240,0
2004-03-18,32.034,32.18,31.846,32.002,998074,0
2004-03-19,32.002,32.075,31.7,31.74,1579653,0
2004-03-22,31.513,31.684,30.923,31.047,1931860,0
2004-03-23,31.078,31.521,31.014,31.324,1726854,0
2004-03-24,31.194,31.275,30.784,31.055,2977940,0
2004-03-25,31.071,31.684,31.005,31.684,1211162,0
2004-03-26,31.553,31.593,31.364,31.373,1102661,0
2004-03-29,31.364,32.165,31.364,32.141,1698686,0
2004-03-30,32.05,32.239,31.895,31.985,1777554,0
2004-03-31,31.944,32.18,31.806,32.043,1027958,0
2004-04-01,31.871,32.148,31.871,31.993,1121030,0
2004-04-02,31.969,32.116,31.773,32.002,1193406,0
2004-04-05,31.823,32.254,31.823,32.254,765886,0
2004-04-06,33.316,33.684,32.663,32.939,4470886,0
2004-04-07,32.939,33.278,32.876,33.21,2731909,0
2004-04-08,33.278,33.431,33.278,33.406,1633537,0
2004-04-12,33.478,33.601,33.269,33.278,1259905,0
2004-04-13,33.316,33.332,32.55,32.794,2021991,0
2004-04-14,32.794,32.955,32.703,32.955,1927568,0
2004-04-15,32.924,33.269,32.843,33.251,1437843,0
2004-04-16,33.469,33.772,33.391,33.757,2011091,0
2004-04-19,33.594,33.823,33.521,33.668,1011913,0
2004-04-20,33.668,33.865,33.521,33.676,923739,0
2004-04-21,33.382,33.823,33.382,33.601,1509727,0
2004-04-22,33.21,34.629,33.21,34.629,2525559,0
2004-04-23,34.334,35.129,34.127,34.967,2895887,0
2004-04-26,34.907,35.212,34.836,35.055,2225646,0
2004-04-27,34.785,35.441,34.785,35.015,1873689,0
2004-04-28,34.867,34.95,34.491,34.596,1704075,0
2004-04-29,34.681,35.129,34.605,35.105,1397060,0
2004-04-30,34.998,35.448,34.967,35.029,1958067,0
2004-05-03,35.038,35.448,34.875,35.375,1077677,0
2004-05-04,35.137,35.39,34.89,35.316,1313174,0
2004-05-05,35.038,35.284,34.933,35.168,955949,0
2004-05-06,34.882,35.212,34.672,35.105,918109,0
2004-05-07,34.907,35.113,34.574,34.574,871812,0
2004-05-10,34.343,34.614,33.969,34.222,1790537,0
2004-05-11,34.212,34.289,33.997,34.282,1085144,0
2004-05-12,34.091,34.306,33.716,34.127,818541,0
2004-05-13,33.928,34.274,33.839,34.127,1262594,0
2004-05-14,33.969,34.664,33.919,34.312,1424003,0
2004-05-17,34.034,34.334,33.96,34.066,1241776,0
2004-05-18,34.066,34.491,33.997,34.412,1074249,0
2004-05-19,34.605,34.605,34.152,34.265,955826,0
2004-05-20,34.134,34.457,33.969,34.457,945663,0
2004-05-21,34.457,34.697,34.306,34.551,1180054,0
2004-05-24,34.73,34.73,34.334,34.436,1457438,0
2004-05-25,34.427,34.543,34.203,34.483,1365219,0
2004-05-26,34.352,34.836,34.326,34.811,1183730,0
2004-05-27,34.705,34.82,34.361,34.672,1085638,0
2004-05-28,34.596,34.705,34.421,34.621,767109,0
2004-06-01,34.499,34.583,34.222,34.559,941864,0
2004-06-02,34.543,35.081,34.543,34.82,1039711,0
2004-06-03,34.664,35.081,34.596,34.621,978727,0
2004-06-04,34.664,34.99,34.621,34.672,905985,0
2004-06-07,34.722,34.941,34.722,34.867,666936,0
2004-06-08,34.621,34.95,34.621,34.925,2105757,0
2004-06-09,34.925,34.941,34.73,34.761,963543,0
2004-06-10,34.769,34.785,34.499,34.534,1002114,0
2004-06-14,34.377,34.421,34.1,34.203,896798,0
2004-06-15,34.298,34.343,34.109,34.212,1115152,0
2004-06-16,34.134,34.152,33.716,33.951,1599615,0
2004-06-17,33.96,33.96,33.634,33.642,827730,0
2004-06-18,33.561,33.668,33.308,33.538,1376733,0
2004-06-21,33.504,33.865,33.478,33.724,1383833,0
2004-06-22,33.724,34.1,33.659,34.059,1076821,0
2004-06-23,34.059,34.059,33.578,33.951,991095,0
2004-06-24,33.839,33.919,33.634,33.83,953498,0
2004-06-25,33.781,33.969,33.469,33.618,1100576,0
2004-06-28,33.823,34.127,33.601,33.684,1301666,0
2004-06-29,33.521,34.066,33.521,33.951,830301,0
2004-06-30,34.012,34.222,33.902,34.172,851486,0
2004-07-01,33.764,34.172,33.469,33.781,1413346,0
2004-07-02,33.601,33.823,33.594,33.733,690080,0
2004-07-06,33.578,33.848,33.578,33.634,849772,0
2004-07-07,33.601,33.951,33.585,33.886,703552,0
2004-07-08,33.894,34.306,33.894,34.152,1536056,0
2004-07-09,34.188,34.23,33.988,34.172,699631,0
2004-07-12,34.05,34.361,33.928,34.18,664486,0
2004-07-13,34.059,34.059,33.733,33.881,534796,0
2004-07-14,33.807,34.005,33.618,33.741,649178,0
2004-07-15,33.692,33.839,33.513,33.684,549127,0
2004-07-16,33.886,33.886,33.561,33.65,758171,0
2004-07-19,33.65,33.798,33.415,33.609,676607,0
2004-07-20,33.553,33.634,33.301,33.355,1442126,0
2004-07-21,33.469,33.553,33.155,33.155,1336074,0
2004-07-22,32.989,33.063,32.678,32.786,1278762,0
2004-07-23,32.655,33.007,32.655,32.852,1798371,0
2004-07-26,32.859,33.431,32.565,33.278,2002637,0
2004-07-27,33.561,34.289,33.406,34.091,2590833,0
2004-07-28,33.969,34.188,33.578,33.997,1646764,0
2004-07-29,34.091,34.195,33.886,33.969,1268228,0
2004-07-30,33.848,34.066,33.764,34.019,1046693,0
2004-08-02,33.601,34.026,33.601,33.848,1444454,0
2004-08-03,33.873,33.873,33.447,33.707,1458413,0
2004-08-04,33.578,33.807,33.373,33.724,636933,0
2004-08-05,33.625,33.814,33.438,33.478,694611,0
2004-08-06,33.316,33.684,33.032,33.286,1387631,0
2004-08-09,33.382,33.399,33.079,33.079,925455,0
2004-08-10,33.129,33.618,32.876,33.561,934151,0
2004-08-11,33.355,33.856,33.251,33.692,974809,0
2004-08-12,33.578,33.7,33.301,33.316,1198794,0
2004-08-13,33.415,33.521,33.155,33.391,767234,0
2004-08-16,33.316,33.585,33.178,33.57,792703,0
2004-08-17,33.504,33.57,33.348,33.561,946153,0
2004-08-18,33.529,34.034,33.478,34.019,771275,0
2004-08-19,33.928,33.96,33.642,33.902,736251,0
2004-08-20,33.839,33.988,33.642,33.951,783153,0
2004-08-23,34.019,34.222,33.937,34.118,846344,0
2004-08-24,34.212,34.274,34.152,34.222,802624,0
2004-08-25,34.203,34.421,34.1,34.361,1135845,0
2004-08-26,34.298,34.499,34.298,34.427,779111,0
2004-08-27,34.265,34.403,34.127,34.306,940517,0
2004-08-30,34.212,34.377,34.066,34.066,691919,0
2004-08-31,34.118,34.282,34.05,34.282,626030,0
2004-09-01,34.282,34.282,33.902,34.118,1177117,0
2004-09-02,34.05,34.412,34.05,34.361,827361,0
2004-09-03,34.361,34.421,34.23,34.306,1716446,0
2004-09-07,34.312,34.483,34.23,34.474,925580,0
2004-09-08,34.239,34.37,34.143,34.274,1221446,0
2004-09-09,34.352,34.457,34.165,34.23,954481,0
2004-09-10,34.306,34.395,34.059,34.395,1235899,0
2004-09-13,34.334,34.377,34.143,34.298,798583,0
2004-09-14,34.334,34.705,33.951,34.596,894472,0
2004-09-15,34.638,35.047,34.605,34.844,1606716,0
2004-09-16,34.957,34.957,34.59,34.714,685548,0
2004-09-17,34.916,35.176,34.82,34.875,1433924,0
2004-09-20,34.882,34.882,34.45,34.689,1750735,0
2004-09-21,34.621,34.629,34.239,34.605,1236512,0
2004-09-22,34.436,34.605,34.306,34.326,995378,0
2004-09-23,34.172,34.421,33.886,33.886,1124827,0
2004-09-24,33.848,33.886,33.609,33.839,1235163,0
2004-09-27,33.83,33.83,33.561,33.716,970643,0
2004-09-28,33.642,33.997,33.642,33.798,764292,0
2004-09-29,33.865,33.96,33.659,33.96,547164,0
2004-09-30,34.041,35.015,34.012,34.836,2283079,0
2004-10-01,34.761,35.12,34.614,34.867,1205897,0
2004-10-04,35.153,35.176,34.861,35.113,1060410,0
2004-10-05,35.073,35.137,34.899,35.081,803726,0
2004-10-06,35.089,35.153,34.827,35.105,621990,0
2004-10-07,34.967,35.089,34.646,34.655,738455,0
2004-10-08,34.664,34.785,34.256,34.37,850628,0
2004-10-11,34.517,34.705,34.457,34.705,500263,0
2004-10-12,34.427,34.551,34.23,34.306,910024,0
2004-10-13,34.352,34.427,33.894,34.118,708330,0
2004-10-14,34.249,34.664,34.203,34.508,1003461,0
2004-10-15,34.689,34.836,34.212,34.334,1239328,0
2004-10-18,34.317,34.844,34.298,34.769,979090,0
2004-10-19,34.769,35.029,34.621,34.836,714205,0
2004-10-20,34.681,34.983,34.646,34.794,869488,0
2004-10-21,34.89,35.113,34.664,35.064,1231247,0
2004-10-22,34.933,34.998,34.499,34.629,1303865,0
2004-10-25,35.113,35.521,34.82,35.236,1716201,0
2004-10-26,35.113,35.236,34.899,34.933,2092898,0
2004-10-27,34.743,35.203,34.697,35.064,1288068,0
2004-10-28,34.89,35.212,34.861,35.203,1507276,0
2004-10-29,35.203,35.275,35.015,35.113,1369387,0
2004-11-01,34.882,35.185,34.457,34.751,1985862,0
2004-11-02,34.499,34.998,34.499,34.803,2509149,0
2004-11-03,34.803,35.342,34.803,35.333,3033169,0
2004-11-04,35.244,36.02,35.194,35.946,1591043,0
2004-11-05,35.929,36.452,35.79,36.15,1322112,0
2004-11-08,35.987,36.256,35.963,36.215,1083066,0
2004-11-09,36.238,36.345,35.929,36.092,1009957,0
2004-11-10,36.215,36.36,36.012,36.208,864837,0
2004-11-11,36.215,36.5,36.092,36.421,951661,0
2004-11-12,36.429,36.746,36.345,36.746,1016938,0
2004-11-15,36.623,36.737,36.429,36.729,918231,0
2004-11-16,36.729,36.843,36.475,36.534,838509,0
2004-11-17,36.664,36.729,36.199,36.394,1106704,0
2004-11-18,36.436,36.697,36.337,36.638,790743,0
2004-11-19,36.567,36.597,36.116,36.166,929251,0
2004-11-22,36.256,37.007,36.125,36.941,1488417,0
2004-11-23,36.934,36.973,36.664,36.771,1018528,0
2004-11-24,36.762,36.901,36.429,36.461,743107,0
2004-11-26,36.369,36.893,36.369,36.755,309831,0
2004-11-29,36.746,36.901,35.342,35.497,5265061,0
2004-11-30,35.333,35.799,35.176,35.685,2700072,0
2004-12-01,35.58,36.166,35.58,36.159,1429756,0
2004-12-02,36.134,36.215,35.807,36.077,819646,0
2004-12-03,36.23,36.631,36.004,36.322,1016443,0
2004-12-06,36.15,36.238,36.042,36.215,925089,0
2004-12-07,36.107,36.134,35.357,35.357,1362283,0
2004-12-08,35.316,35.58,35.176,35.441,1277168,0
2004-12-09,35.397,35.488,35.015,35.316,1349054,0
2004-12-10,35.954,35.954,34.983,35.422,1305460,0
2004-12-13,35.571,35.634,35.12,35.505,1034080,0
2004-12-14,35.35,36.173,35.333,36.06,1585165,0
2004-12-15,36.06,36.107,35.832,36.026,1011669,0
2004-12-16,36.173,36.412,35.97,36.337,853815,0
2004-12-17,35.888,36.322,35.879,35.946,1706647,0
2004-12-20,35.939,36.215,35.718,35.946,703061,0
2004-12-21,36.092,36.314,35.718,36.238,1261375,0
2004-12-22,36.101,36.412,36.101,36.29,1111966,0
2004-12-23,36.436,36.534,36.306,36.377,560147,0
2004-12-27,36.461,36.559,36.273,36.273,579495,0
2004-12-28,36.394,36.436,36.116,36.429,571533,0
2004-12-29,36.282,36.322,35.954,36.107,598844,0
2004-12-30,36.461,36.534,36.265,36.329,591132,0
2004-12-31,36.452,36.583,36.159,36.468,577537,0
2005-01-03,36.482,36.664,36.06,36.223,1626191,0
2005-01-04,36.238,36.509,35.879,36.092,1546835,0
2005-01-05,36.092,36.697,36.092,36.314,1894264,0
2005-01-06,36.173,36.436,36.051,36.36,1272393,0
2005-01-07,36.543,36.559,36.042,36.101,1217041,0
2005-01-10,35.987,36.085,35.929,36.026,1411266,0
2005-01-11,36.004,36.116,35.781,36.06,1049754,0
2005-01-12,36.012,36.134,35.848,35.97,1209694,0
2005-01-13,35.807,36.051,35.765,35.816,960233,0
2005-01-14,35.724,36.247,35.718,36.173,963418,0
2005-01-18,35.995,36.729,35.92,36.729,1258063,0
2005-01-19,36.729,36.737,36.352,36.461,935745,0
2005-01-20,36.461,36.509,36.026,36.19,1422286,0
2005-01-21,36.19,36.314,36.026,36.173,687876,0
2005-01-24,36.181,36.377,36.116,36.19,804460,0
2005-01-25,36.314,36.436,36.06,36.306,806424,0
2005-01-26,36.468,36.468,36.012,36.166,1782697,0
2005-01-27,36.247,36.721,36.134,36.706,1206754,0
2005-01-28,36.559,36.982,36.559,36.982,1767635,0
2005-01-31,36.697,37.226,36.23,36.452,2365256,0
2005-02-01,36.173,36.706,35.929,36.706,1410411,0
2005-02-02,36.583,36.681,36.282,36.5,1752081,0
2005-02-03,36.337,36.461,35.963,36.159,1657420,0
2005-02-04,36.345,36.412,36.173,36.297,2319945,0
2005-02-07,36.208,36.606,36.208,36.444,1193526,0
2005-02-08,36.215,36.297,36.02,36.173,1398897,0
2005-02-09,36.329,36.329,36.101,36.23,1364359,0
2005-02-10,36.23,36.429,36.101,36.412,2051752,0
2005-02-11,36.5,37.016,36.403,36.664,2361826,0
2005-02-14,36.746,36.868,36.591,36.706,1219119,0
2005-02-15,36.583,36.851,36.543,36.706,1089555,0
2005-02-16,36.664,36.673,36.306,36.614,1201732,0
2005-02-17,36.5,36.606,36.026,36.166,1676768,0
2005-02-18,36.051,36.107,35.816,35.939,1342567,0
2005-02-22,35.397,35.825,35.275,35.659,1497360,0
2005-02-23,35.357,35.946,35.244,35.799,1827764,0
2005-02-24,35.879,36.051,35.651,35.929,1341584,0
2005-02-25,35.724,36.238,35.594,36.173,1557489,0
2005-02-28,35.954,36.247,35.765,35.929,1655580,0
2005-03-01,35.756,36.337,35.734,36.247,1600229,0
2005-03-02,36.247,36.429,35.97,36.125,902676,0
2005-03-03,36.166,36.403,36.092,36.208,737476,0
2005-03-04,36.337,36.559,36.256,36.403,1002363,0
2005-03-07,36.369,36.403,35.92,36.033,1328971,0
2005-03-08,35.963,35.995,35.825,35.825,1444331,0
2005-03-09,35.832,35.871,35.571,35.693,1559445,0
2005-03-10,35.864,36.077,35.71,35.71,990361,0
2005-03-11,35.765,35.848,35.292,35.397,1211652,0
2005-03-14,35.397,35.571,35.145,35.53,2595974,0
2005-03-15,35.601,35.676,35.375,35.382,1104617,0
2005-03-16,35.333,35.441,35.073,35.161,1037386,0
2005-03-17,35.12,35.12,34.629,34.629,2316393,0
2005-03-18,34.794,35.61,34.785,34.957,8324071,0
2005-03-21,34.976,35.333,34.907,35.153,2168091,0
2005-03-22,34.95,35.521,34.89,34.916,1940673,0
2005-03-23,34.827,35.097,34.714,35.015,2201889,0
2005-03-24,35.194,35.236,34.778,34.967,1288313,0
2005-03-28,35.113,35.441,34.957,34.976,1783188,0
2005-03-29,34.933,35.316,34.89,34.983,1307418,0
2005-03-30,35.185,35.39,35.12,35.275,1423880,0
2005-03-31,35.357,35.413,35.227,35.333,1117109,0
2005-04-01,35.308,35.448,34.714,34.861,1378203,0
2005-04-04,34.907,35.316,34.655,35.168,1475068,0
2005-04-05,35.267,35.619,35.267,35.471,1493195,0
2005-04-06,35.471,35.601,35.39,35.441,750087,0
2005-04-07,35.497,35.669,35.375,35.537,972238,0
2005-04-08,35.53,35.642,35.357,35.357,695468,0
2005-04-11,35.292,35.58,35.185,35.227,814749,0
2005-04-12,35.227,35.659,35.007,35.464,1012894,0
2005-04-13,35.382,35.634,35.161,35.194,908429,0
2005-04-14,35.194,35.521,35.194,35.488,1362283,0
2005-04-15,35.546,35.659,35.455,35.464,2550422,0
2005-04-18,35.521,35.53,35.284,35.3,2220995,0
2005-04-19,35.168,35.316,34.778,35.081,1322602,0
2005-04-20,35.038,35.212,34.769,34.861,1049387,0
2005-04-21,34.99,35.259,34.95,35.153,985709,0
2005-04-22,35.055,35.194,34.827,35.047,1608797,0
2005-04-25,35.129,35.39,35.015,35.113,1267373,0
2005-04-26,35.007,35.176,34.861,34.95,1020485,0
2005-04-27,34.827,35.236,34.583,34.95,1307418,0
2005-04-28,35.521,35.857,35.357,35.571,3361740,0
2005-04-29,35.902,36.706,35.807,36.706,3787053,0
2005-05-02,36.421,36.729,36.282,36.664,1685341,0
2005-05-03,36.567,36.949,36.509,36.835,2209114,0
2005-05-04,36.787,37.171,36.583,37.138,1437474,0
2005-05-05,37.112,37.349,36.901,37.057,1348321,0
2005-05-06,37.155,37.357,37.103,37.12,1409186,0
2005-05-09,37.129,37.349,36.926,37.171,1263332,0
2005-05-10,37.181,37.269,36.787,36.901,1614677,0
2005-05-11,36.991,37.155,36.664,36.859,1028932,0
2005-05-12,36.884,37.226,36.803,36.812,1049022,0
2005-05-13,36.803,36.851,36.475,36.664,916026,0
2005-05-16,36.827,37.088,36.779,36.998,907822,0
2005-05-17,36.877,37.072,36.746,36.965,909779,0
2005-05-18,37.049,37.333,36.91,37.209,1226348,0
2005-05-19,37.103,37.219,36.998,37.112,900349,0
2005-05-20,37.155,37.155,36.803,36.901,1166708,0
2005-05-23,36.868,37.31,36.812,37.286,797603,0
2005-05-24,37.072,37.303,36.893,37.251,1118335,0
2005-05-25,37.171,37.382,37.042,37.219,2573441,0
2005-05-26,37.226,37.548,37.195,37.407,1033960,0
2005-05-27,37.033,37.357,37.033,37.357,864105,0
2005-05-31,37.357,37.357,37.033,37.146,1089555,0
2005-06-01,36.926,37.588,36.918,37.588,1822375,0
2005-06-02,37.479,37.719,37.373,37.661,1230511,0
2005-06-03,37.661,37.945,37.563,37.71,1195364,0
2005-06-06,37.71,37.964,37.71,37.873,1122376,0
2005-06-07,37.964,38.29,37.85,37.904,1629005,0
2005-06-08,37.973,37.973,37.504,37.643,3009291,0
2005-06-09,37.728,37.728,37.357,37.676,1097150,0
2005-06-10,37.479,37.487,36.973,37.171,1786987,0
2005-06-13,36.949,37.26,36.819,36.877,1477642,0
2005-06-14,36.877,36.958,36.755,36.877,2179477,0
2005-06-15,36.843,36.965,36.638,36.965,1171481,0
2005-06-16,37.033,37.033,36.673,36.958,1926837,0
2005-06-17,37.08,37.333,36.91,37.155,2437753,0
2005-06-20,37.155,37.243,36.918,37.195,943333,0
2005-06-21,37.195,37.269,36.877,37.042,860796,0
2005-06-22,37.146,37.226,36.877,37.112,686897,0
2005-06-23,37.072,37.072,36.559,36.664,758536,0
2005-06-24,36.591,36.737,36.314,36.314,823691,0
2005-06-27,36.314,36.337,36.092,36.265,1071186,0
2005-06-28,36.265,36.597,36.238,36.543,758171,0
2005-06-29,36.461,36.461,36.208,36.36,1101434,0
2005-06-30,36.377,36.631,36.265,36.29,1079758,0
2005-07-01,36.403,36.525,36.223,36.452,685797,0
2005-07-05,36.369,36.647,36.265,36.403,714819,0
2005-07-06,36.15,36.429,36.15,36.247,1118945,0
2005-07-07,35.979,36.069,35.521,36.004,1023672,0
2005-07-08,36.012,36.574,36.012,36.444,684448,0
2005-07-11,36.482,36.492,36.134,36.173,1176996,0
2005-07-12,36.012,36.606,36.004,36.516,1073512,0
2005-07-13,36.256,36.429,36.159,36.369,931091,0
2005-07-14,37.146,37.146,36.5,36.597,879533,0
2005-07-15,36.482,36.664,36.482,36.583,650526,0
2005-07-18,36.421,36.468,36.181,36.23,1134623,0
2005-07-19,36.256,36.337,36.181,36.314,915780,0
2005-07-20,36.173,36.386,36.012,36.36,743229,0
2005-07-21,36.337,36.386,36.06,36.352,1022935,0
2005-07-22,36.421,36.475,36.23,36.329,649422,0
2005-07-25,36.322,36.492,36.23,36.256,731103,0
2005-07-26,36.256,36.597,36.092,36.306,868878,0
2005-07-27,36.746,37.095,36.623,36.638,1628517,0
2005-07-28,36.901,37.479,36.787,37.457,1663171,0
2005-07-29,37.357,37.513,36.949,36.998,1200265,0
2005-08-01,36.949,37.138,36.714,36.746,982769,0
2005-08-02,36.721,37.195,36.482,37.146,1093720,0
2005-08-03,37.042,37.195,36.918,37.12,775804,0
2005-08-04,37.016,37.033,36.714,36.884,770908,0
2005-08-05,36.755,36.893,36.468,36.597,1278151,0
2005-08-08,36.706,36.949,36.591,36.631,861650,0
2005-08-09,36.631,36.941,36.631,36.755,795518,0
2005-08-10,36.901,37.34,36.884,37.042,1019015,0
2005-08-11,37.064,37.226,36.762,37.226,820015,0
2005-08-12,37.226,37.349,36.91,36.991,1114291,0
2005-08-15,37.103,37.243,36.884,37.235,678691,0
2005-08-16,37.563,37.865,36.901,37.016,2212054,0
2005-08-17,37.095,37.349,37.016,37.203,1606104,0
2005-08-18,37.243,37.373,37.219,37.251,1198547,0
2005-08-19,37.447,37.563,37.26,37.349,921904,0
2005-08-22,37.382,37.579,37.155,37.357,1277293,0
2005-08-23,37.4,37.465,37.088,37.138,673550,0
2005-08-24,37.155,37.219,36.884,36.926,1076082,0
2005-08-25,36.991,37.155,36.771,36.91,1361915,0
2005-08-26,36.795,37.129,36.762,36.877,1318192,0
2005-08-29,36.901,37.146,36.835,37.095,1175033,0
2005-08-30,36.843,36.851,36.421,36.673,1195610,0
2005-08-31,36.673,37.064,36.329,37.016,1089555,0
2005-09-01,36.812,37.416,36.762,36.868,1044123,0
2005-09-02,36.893,37.042,36.755,36.884,914676,0
2005-09-06,37.129,37.504,36.998,37.4,1066408,0
2005-09-07,37.407,37.473,37.243,37.447,1089187,0
2005-09-08,37.318,37.487,37.088,37.163,922148,0
2005-09-09,37.278,37.487,37.138,37.425,832507,0
2005-09-12,37.364,37.4,36.958,37.08,1318560,0
2005-09-13,37.088,37.088,36.689,36.991,1506543,0
2005-09-14,37.064,37.203,36.965,37.042,2048076,0
2005-09-15,37.064,37.163,36.819,37.155,2319335,0
2005-09-16,37.163,37.4,36.729,36.746,9990676,0
2005-09-19,36.746,36.746,36.322,36.475,2176048,0
2005-09-20,36.543,36.597,36.306,36.461,1885566,0
2005-09-21,36.238,36.297,35.807,35.857,2182661,0
2005-09-22,35.995,36.166,35.455,35.79,1981089,0
2005-09-23,35.799,36.051,35.702,35.979,1611737,0
2005-09-26,36.36,36.543,36.092,36.116,2744401,0
2005-09-27,36.322,37.294,36.208,36.998,3083137,0
2005-09-28,37.495,37.661,36.926,37.049,1249493,0
2005-09-29,37.155,37.391,36.901,37.357,1779879,0
2005-09-30,38.371,38.371,37.53,37.669,2197479,0
2005-10-03,37.618,37.79,37.513,37.719,1420695,0
2005-10-04,37.824,38.111,37.61,37.651,1631945,0
2005-10-05,37.579,37.643,37.373,37.373,1345137,0
2005-10-06,37.513,37.626,37.219,37.416,1533976,0
2005-10-07,37.579,37.579,36.991,37.243,1023423,0
2005-10-10,37.407,37.702,37.12,37.269,1206633,0
2005-10-11,37.278,37.495,37.26,37.325,1026489,0
2005-10-12,37.588,37.685,37.235,37.31,1068737,0
2005-10-13,37.155,37.513,37.016,37.219,1410165,0
2005-10-14,37.112,37.53,36.949,37.407,1258801,0
2005-10-17,37.487,37.603,37.235,37.563,1316846,0
2005-10-18,37.579,37.888,37.465,37.603,1095187,0
2005-10-19,37.495,37.634,37.12,37.634,1134500,0
2005-10-20,37.504,37.661,37.219,37.31,1268963,0
2005-10-21,37.465,37.669,37.26,37.634,1815764,0
2005-10-24,37.693,37.964,37.563,37.865,985461,0
2005-10-25,37.765,37.919,37.447,37.88,944192,0
2005-10-26,37.945,38.135,37.596,37.669,1621785,0
2005-10-27,37.676,37.693,37.349,37.457,928762,0
2005-10-28,37.733,37.988,37.651,37.937,1325665,0
2005-10-31,36.746,36.949,35.521,36.069,8917408,0
2005-11-01,36.069,36.614,36.069,36.492,3862735,0
2005-11-02,36.29,36.297,35.929,36.125,2564012,0
2005-11-03,36.208,36.208,35.765,35.97,2298635,0
2005-11-04,35.97,36.06,35.832,35.848,1914226,0
2005-11-07,35.888,36.223,35.864,36.026,1467722,0
2005-11-08,36.026,36.026,35.799,35.888,1173809,0
2005-11-09,35.734,36.143,35.734,36.06,1373547,0
2005-11-10,36.134,36.664,36.042,36.606,1552222,0
2005-11-11,36.552,36.697,36.223,36.638,761112,0
2005-11-14,36.597,36.623,36.369,36.5,1079144,0
2005-11-15,36.421,36.543,36.092,36.223,1670400,0
2005-11-16,36.314,36.322,35.911,35.911,1481680,0
2005-11-17,36.143,36.173,35.848,36.134,2169804,0
2005-11-18,36.403,36.482,36.223,36.394,1531035,0
2005-11-21,36.345,36.737,36.345,36.623,1519769,0
2005-11-22,36.623,36.795,36.614,36.746,1853480,0
2005-11-23,36.746,36.918,36.583,36.868,1518667,0
2005-11-25,36.965,36.982,36.746,36.893,350002,0
2005-11-28,36.843,36.973,36.795,36.941,1630963,0
2005-11-29,36.843,36.991,36.746,36.787,1801187,0
2005-11-30,36.868,36.877,35.92,35.987,3170576,0
2005-12-01,36.15,36.421,36.069,36.29,1577084,0
2005-12-02,36.337,36.482,35.397,36.386,1273128,0
2005-12-05,36.386,36.394,36.02,36.215,1393631,0
2005-12-06,36.223,36.23,36.042,36.101,1321623,0
2005-12-07,36.004,36.085,35.734,35.79,1621413,0
2005-12-08,35.895,35.963,35.748,35.857,728289,0
2005-12-09,35.857,36.012,35.807,35.84,907941,0
2005-12-12,35.939,35.946,35.634,35.807,1894508,0
2005-12-13,35.765,36.085,35.58,35.864,2808326,0
2005-12-14,35.888,36.525,35.879,36.29,2050036,0
2005-12-15,36.29,36.5,36.181,36.282,1557731,0
2005-12-16,36.567,36.567,36.247,36.444,2080769,0
2005-12-19,36.403,36.412,36.134,36.223,872919,0
2005-12-20,36.314,36.509,36.004,36.377,1656560,0
2005-12-21,36.525,36.647,36.077,36.085,1188264,0
2005-12-22,36.085,36.377,36.069,36.223,1417022,0
2005-12-23,36.223,36.337,35.816,36.033,1088697,0
2005-12-27,36.026,36.026,35.702,35.799,1395468,0
2005-12-28,35.799,35.92,35.601,35.742,1427431,0
2005-12-29,35.601,35.693,35.431,35.505,1411018,0
2005-12-30,35.505,35.521,35.292,35.292,1019631,0
2006-01-03,35.888,35.929,35.521,35.702,2525927,0
2006-01-04,35.929,36.051,35.79,36.012,2382891,0
2006-01-05,35.97,36.19,35.929,36.143,1667824,0
2006-01-06,36.181,36.337,36.101,36.256,1244228,0
2006-01-09,36.314,36.452,36.265,36.429,1432452,0
2006-01-10,36.5,36.614,36.314,36.322,1305823,0
2006-01-11,36.534,36.534,36.004,36.085,1355667,0
2006-01-12,36.23,36.282,35.702,35.911,1939817,0
2006-01-13,36.042,36.166,35.702,35.734,1376975,0
2006-01-17,35.571,36.033,35.571,35.724,1714362,0
2006-01-18,35.685,36.004,35.685,35.724,1163030,0
2006-01-19,35.734,36.134,35.724,35.773,1349792,0
2006-01-20,35.773,35.825,35.316,35.382,1219611,0
2006-01-23,35.382,35.39,35.029,35.22,1645539,0
2006-01-24,35.308,35.497,35.153,35.227,791847,0
2006-01-25,35.325,35.594,35.267,35.521,2199442,0
2006-01-26,35.669,35.765,35.553,35.642,1327380,0
2006-01-27,35.651,35.871,35.441,35.724,1267984,0
2006-01-30,35.571,35.857,35.537,35.669,1171481,0
2006-01-31,35.765,35.911,34.82,35.029,3997323,0
2006-02-01,35.236,35.97,35.185,35.659,3711371,0
2006-02-02,35.742,35.946,35.571,35.702,1586145,0
2006-02-03,35.71,35.756,35.161,35.35,1497114,0
2006-02-06,35.35,35.512,35.113,35.185,2703988,0
2006-02-07,35.064,35.137,34.736,34.861,1813925,0
2006-02-08,34.941,35.029,34.629,34.82,2012074,0
2006-02-09,34.916,35.168,34.853,35.055,1523934,0
2006-02-10,35.081,35.252,34.983,35.12,1813679,0
2006-02-13,35.12,35.194,34.976,35.073,1139277,0
2006-02-14,35.145,35.342,35.038,35.194,1961861,0
2006-02-15,35.153,35.79,35.113,35.748,2229567,0
2006-02-16,35.911,36.377,35.84,36.29,3984586,0
2006-02-17,36.19,36.421,36.19,36.337,2702395,0
2006-02-21,36.475,36.697,36.421,36.543,2197603,0
2006-02-22,36.583,36.721,36.452,36.714,2031790,0
2006-02-23,36.746,36.941,36.714,36.827,2037172,0
2006-02-24,36.868,36.868,36.591,36.689,1251820,0
2006-02-27,36.444,36.655,36.345,36.403,1435025,0
2006-02-28,36.297,36.403,36.051,36.181,1292596,0
2006-03-01,36.125,36.297,36.101,36.19,961460,0
2006-03-02,36.19,36.199,35.954,36.15,951049,0
2006-03-03,36.15,36.273,36.02,36.116,1030527,0
2006-03-06,36.116,36.337,36.026,36.101,1289538,0
2006-03-07,36.101,36.386,36.06,36.337,1648481,0
2006-03-08,36.36,36.934,36.337,36.706,2810900,0
2006-03-09,36.714,36.918,36.714,36.859,1585285,0
2006-03-10,36.787,36.973,36.706,36.973,1202096,0
2006-03-13,36.958,37.08,36.787,36.998,1575982,0
2006-03-14,36.998,37.235,36.958,37.219,1924022,0
2006-03-15,37.12,37.382,36.868,37.318,2284310,0
2006-03-16,37.34,37.34,36.606,36.91,2227117,0
2006-03-17,37.112,37.138,36.812,37.138,2228709,0
2006-03-20,37.146,37.187,36.926,36.982,712736,0
2006-03-21,37.138,37.187,36.827,36.877,1390939,0
2006-03-22,36.918,37.08,36.843,37.072,867531,0
2006-03-23,36.958,37.057,36.597,36.746,1024038,0
2006-03-24,37.373,37.373,36.5,36.729,840100,0
2006-03-27,36.647,36.729,36.345,36.444,973706,0
2006-03-28,36.345,36.958,35.756,35.79,2199070,0
2006-03-29,35.888,36.436,35.816,36.107,1237858,0
2006-03-30,36.107,36.247,35.929,36.077,788662,0
2006-03-31,36.173,36.238,35.911,35.963,1479355,0
2006-04-03,35.963,36.273,35.864,35.946,1269821,0
2006-04-04,35.987,36.159,35.929,35.946,953498,0
2006-04-05,36.107,36.337,36.107,36.15,1516587,0
2006-04-06,36.101,36.306,35.97,36.012,1466743,0
2006-04-07,36.012,36.06,35.807,35.848,1390939,0
2006-04-10,35.963,36.101,35.848,35.92,1003832,0
2006-04-11,35.816,35.929,35.61,35.748,1228672,0
2006-04-12,35.521,35.562,35.22,35.284,3303689,0
2006-04-13,35.325,35.53,35.161,35.203,1037018,0
2006-04-17,35.316,35.521,35.161,35.267,1013873,0
2006-04-18,35.316,35.562,35.244,35.39,1303620,0
2006-04-19,35.464,35.911,35.464,35.864,1313420,0
2006-04-20,35.864,36.101,35.773,35.97,1074979,0
2006-04-21,36.134,36.238,35.929,36.092,812542,0
2006-04-24,36.012,36.403,35.954,36.394,1500908,0
2006-04-25,36.412,36.482,36.265,36.377,1535446,0
2006-04-26,36.516,36.934,36.421,36.746,1605493,0
2006-04-27,36.746,37.278,36.664,37.235,2312353,0
2006-04-28,37.4,38.085,37.4,37.815,4865710,0
2006-05-01,37.693,37.964,37.563,37.773,2454410,0
2006-05-02,37.57,37.75,37.441,37.685,2963488,0
2006-05-03,37.643,37.685,37.479,37.548,1556631,0
2006-05-04,37.563,37.865,37.539,37.79,1758327,0
2006-05-05,37.643,37.919,37.643,37.88,1696487,0
2006-05-08,37.85,38.014,37.71,37.888,1643334,0
2006-05-09,37.928,38.111,37.833,37.981,1278514,0
2006-05-10,37.937,38.224,37.896,38.164,1395837,0
2006-05-11,38.019,38.119,37.728,37.858,1107434,0
2006-05-12,37.807,37.896,37.473,37.61,2423428,0
2006-05-15,37.661,37.807,37.513,37.765,2021379,0
2006-05-16,37.693,37.996,37.596,37.955,2118982,0
2006-05-17,37.888,37.937,37.441,37.555,2585201,0
2006-05-18,37.588,37.693,37.333,37.425,1070943,0
2006-05-19,37.596,37.702,37.357,37.473,1971412,0
2006-05-22,37.349,37.842,37.349,37.765,3699737,0
2006-05-23,37.765,37.85,37.563,37.603,1979864,0
2006-05-24,37.596,38.085,37.416,38.034,1853849,0
2006-05-25,38.151,38.478,37.981,38.478,2334149,0
2006-05-26,38.566,38.763,38.501,38.632,1504217,0
2006-05-30,38.388,38.624,38.172,38.303,2026155,0
2006-05-31,38.371,38.583,38.18,38.461,1963698,0
2006-06-01,38.452,38.739,38.395,38.706,1518543,0
2006-06-02,38.575,39.073,38.478,38.926,1466987,0
2006-06-05,38.543,38.917,38.526,38.59,1428286,0
2006-06-06,38.983,39.106,38.706,39.007,2650841,0
2006-06-07,39.091,39.106,38.632,38.632,1843923,0
2006-06-08,38.583,38.706,37.773,38.258,2863066,0
2006-06-09,39.23,46.546,38.216,38.379,1299457,0
2006-06-12,38.583,38.706,38.224,38.273,1513525,0
2006-06-13,38.329,38.363,37.896,38.042,1698564,0
2006-06-14,38.014,38.25,37.765,38.164,1930509,0
2006-06-15,38.329,38.655,38.034,38.655,1978025,0
2006-06-16,38.379,38.821,38.164,38.682,2383622,0
2006-06-19,38.977,38.983,38.216,38.273,1686931,0
2006-06-20,38.379,38.861,38.297,38.779,1433066,0
2006-06-21,38.746,38.991,38.722,38.763,1354199,0
2006-06-22,38.844,39.275,38.786,39.213,2385829,0
2006-06-23,39.128,39.267,38.786,39.057,1478252,0
2006-06-26,38.96,39.082,38.901,39.048,1993581,0
2006-06-27,39.196,39.317,38.706,38.706,2332194,0
2006-06-28,38.869,39.023,38.754,38.917,1009710,0
2006-06-29,39.023,39.531,38.977,39.433,1585409,0
2006-06-30,39.399,39.603,39.367,39.546,1376733,0
2006-07-03,39.26,39.801,39.246,39.726,2839433,0
2006-07-05,39.531,39.711,39.448,39.522,1213733,0
2006-07-06,39.376,39.743,39.099,39.179,2299126,0
2006-07-07,39.057,39.137,38.672,38.812,2193315,0
2006-07-10,38.869,39.612,38.803,39.562,1429024,0
2006-07-11,39.594,39.979,39.555,39.97,1596186,0
2006-07-12,39.97,40.126,39.636,39.717,1931000,0
2006-07-13,39.352,39.359,38.893,39.171,2073548,0
2006-07-14,39.057,39.26,38.968,39.253,1526628,0
2006-07-17,39.759,40.101,39.629,39.889,2484043,0
2006-07-18,39.685,39.825,39.44,39.734,1982679,0
2006-07-19,40.004,40.012,39.652,39.948,2558503,0
2006-07-20,40.134,40.218,39.809,39.872,1413222,0
2006-07-21,39.889,39.962,39.587,39.801,1239696,0
2006-07-24,39.924,40.101,39.816,40.092,1221203,0
2006-07-25,40.092,40.322,39.801,40.282,2044648,0
2006-07-26,40.151,40.331,39.872,39.954,2019052,0
2006-07-27,39.915,39.979,38.901,39.031,3832975,0
2006-07-28,39.048,39.522,38.632,39.505,2458694,0
2006-07-31,39.44,39.751,39.23,39.335,1993332,0
2006-08-01,39.188,39.424,38.861,39.04,1463068,0
2006-08-02,39.007,39.414,38.998,39.414,1393631,0
2006-08-03,39.621,39.621,39.213,39.253,878060,0
2006-08-04,39.082,39.531,39.082,39.424,954845,0
2006-08-07,39.352,39.424,39.031,39.082,810828,0
2006-08-08,39.196,39.629,39.137,39.546,982769,0
2006-08-09,39.711,39.809,39.317,39.367,965502,0
2006-08-10,39.383,39.948,39.253,39.872,1181278,0
2006-08-11,39.726,40.339,39.603,39.962,3517757,0
2006-08-14,40.134,40.779,40.028,40.501,1375015,0
2006-08-15,40.739,40.788,40.526,40.616,1394366,0
2006-08-16,40.616,40.853,40.48,40.853,1687177,0
2006-08-17,40.706,40.795,40.176,40.42,1234183,0
2006-08-18,40.43,40.558,40.322,40.558,620520,0
2006-08-21,40.558,40.706,40.256,40.471,1498218,0
2006-08-22,40.356,40.731,40.348,40.665,680042,0
2006-08-23,40.665,40.819,40.248,40.348,748369,0
2006-08-24,40.444,40.698,40.264,40.665,681755,0
2006-08-25,40.665,40.747,40.437,40.656,621012,0
2006-08-28,40.665,41.113,40.534,41.001,1142214,0
2006-08-29,40.951,41.473,40.795,41.393,1682277,0
2006-08-30,41.155,41.384,41.099,41.285,957296,0
2006-08-31,41.155,41.537,41.146,41.399,1180914,0
2006-09-01,41.262,41.369,41.083,41.254,1326031,0
2006-09-05,41.104,41.214,40.926,41.056,717019,0
2006-09-06,40.918,41.065,40.48,41.024,1265291,0
2006-09-07,41.074,41.238,40.634,40.673,895694,0
2006-09-08,40.625,40.853,40.542,40.795,1328971,0
2006-09-11,40.802,41.009,40.665,40.918,938067,0
2006-09-12,41.065,41.319,40.87,41.214,1800087,0
2006-09-13,41.214,41.214,40.517,40.542,1902958,0
2006-09-14,40.575,41.155,40.575,40.992,1561651,0
2006-09-15,41.099,41.099,40.592,40.592,2599650,0
2006-09-18,40.795,40.795,40.24,40.412,1756979,0
2006-09-19,40.314,40.567,40.176,40.509,1397916,0
2006-09-20,40.592,40.715,40.42,40.42,1004074,0
2006-09-21,40.779,40.902,40.509,40.616,1592021,0
2006-09-22,40.665,40.802,40.444,40.765,1384938,0
2006-09-25,40.819,41.14,40.648,41.024,1341709,0
2006-09-26,40.886,41.214,40.739,41.017,1338036,0
2006-09-27,40.584,40.877,40.224,40.756,1689869,0
2006-09-28,40.811,40.811,40.453,40.673,1026489,0
2006-09-29,40.779,40.779,40.412,40.437,1391550,0
2006-10-02,40.282,40.412,39.881,40.218,1286232,0
2006-10-03,40.143,40.534,40.004,40.248,1505074,0
2006-10-04,40.193,40.542,40.053,40.526,885897,0
2006-10-05,40.656,40.802,40.394,40.747,799684,0
2006-10-06,40.724,40.724,40.444,40.575,831158,0
2006-10-09,40.48,40.68,40.264,40.437,698527,0
2006-10-10,40.534,40.534,39.996,40.134,1310115,0
2006-10-11,40.134,40.2,39.831,40.028,1455844,0
2006-10-12,40.028,40.062,39.603,40.004,1759307,0
2006-10-13,39.801,39.848,39.099,39.114,2062159,0
2006-10-16,39.114,39.531,38.96,39.5,2477801,0
2006-10-17,39.5,40.291,39.367,40.168,3026676,0
2006-10-18,40.299,40.487,40.053,40.453,2013294,0
2006-10-19,40.453,40.462,40.134,40.363,1500297,0
2006-10-20,40.43,40.487,40.24,40.331,1534833,0
2006-10-23,40.256,40.648,40.134,40.625,988645,0
2006-10-24,40.462,40.656,40.232,40.551,1926346,0
2006-10-25,40.609,40.706,40.356,40.534,1742777,0
2006-10-26,40.665,41.399,40.526,41.001,2986267,0
2006-10-27,40.877,41.238,40.437,40.828,1630599,0
2006-10-30,40.828,40.968,40.656,40.912,1074371,0
2006-10-31,40.918,41.23,40.918,41.083,1347584,0
2006-11-01,41.024,41.18,40.648,40.648,1945206,0
2006-11-02,40.656,40.779,40.339,40.494,2142862,0
2006-11-03,40.494,40.501,40.2,40.314,1170995,0
2006-11-06,40.314,40.656,40.314,40.494,2487471,0
2006-11-07,40.625,40.765,40.471,40.639,1631822,0
2006-11-08,40.648,40.715,40.126,40.501,1969700,0
2006-11-09,40.601,40.625,40.218,40.394,1316477,0
2006-11-10,40.509,40.509,40.117,40.306,1332524,0
2006-11-13,40.117,40.48,40.117,40.363,928516,0
2006-11-14,40.363,40.739,40.273,40.634,1116373,0
2006-11-15,40.634,40.739,40.348,40.648,1974478,0
2006-11-16,40.747,40.837,40.689,40.837,940641,0
2006-11-17,40.724,41.033,40.609,40.951,1329213,0
2006-11-20,40.861,41.001,40.747,40.802,790255,0
2006-11-21,40.756,40.918,40.494,40.828,1579406,0
2006-11-22,40.788,41.269,40.747,41.074,1174297,0
2006-11-24,41.017,41.238,40.845,40.912,621869,0
2006-11-27,40.912,41.319,40.592,40.673,1937735,0
2006-11-28,40.673,40.959,40.625,40.673,1885688,0
2006-11-29,40.43,40.689,40.322,40.43,1405880,0
2006-11-30,40.902,40.902,40.487,40.648,1369138,0
2006-12-01,40.534,40.715,40.282,40.501,797844,0
2006-12-04,40.542,40.747,40.509,40.706,1469069,0
2006-12-05,40.795,41.033,40.673,40.902,2163187,0
2006-12-06,40.902,41.18,40.584,41.18,2794982,0
2006-12-07,41.155,41.18,40.339,40.453,2583854,0
2006-12-08,40.501,40.788,40.348,40.765,1331912,0
2006-12-11,40.828,40.828,40.534,40.779,887122,0
2006-12-12,40.828,41.369,40.648,41.326,2825225,0
2006-12-13,41.18,41.473,41.049,41.214,1964678,0
2006-12-14,41.293,41.596,41.222,41.442,1055265,0
2006-12-15,41.528,41.528,41.222,41.301,1829233,0
2006-12-18,41.407,41.407,41.189,41.326,699507,0
2006-12-19,41.442,41.473,41.113,41.473,1631699,0
2006-12-20,41.603,41.603,41.049,41.163,1511318,0
2006-12-21,41.238,41.491,41.104,41.205,1543894,0
2006-12-22,41.285,41.433,40.918,40.918,939784,0
2006-12-26,40.959,41.269,40.951,41.222,987545,0
2006-12-27,41.319,41.442,41.245,41.245,561373,0
2006-12-28,41.238,41.482,41.189,41.31,699757,0
2006-12-29,41.293,41.343,40.837,40.877,712490,0
2007-01-03,41.065,41.646,41.017,41.196,1710811,0
2007-01-04,41.196,41.23,40.837,40.877,1161932,0
2007-01-05,40.87,40.87,40.453,40.601,1651048,0
2007-01-08,40.501,40.747,40.394,40.698,738698,0
2007-01-09,40.706,40.935,40.501,40.788,1236880,0
2007-01-10,40.656,41.113,40.601,41.001,1305090,0
2007-01-11,41.041,41.31,41.001,41.214,933537,0
2007-01-12,41.155,41.23,40.944,41.017,1125804,0
2007-01-16,41.113,41.276,40.853,41.189,1537650,0
2007-01-17,41.205,41.238,40.926,41.033,940026,0
2007-01-18,41.033,41.056,40.779,40.918,952396,0
2007-01-19,41.009,41.009,40.648,40.828,1404898,0
2007-01-22,40.828,41.18,40.819,41.131,1209081,0
2007-01-23,40.975,41.214,40.912,41.056,1061143,0
2007-01-24,40.902,41.276,40.902,41.222,859450,0
2007-01-25,41.262,41.508,41.033,41.049,1140623,0
2007-01-26,41.056,41.238,41.033,41.091,916512,0
2007-01-29,41.146,41.596,41.033,41.491,1977291,0
2007-01-30,41.442,41.442,40.886,41.001,3690063,0
2007-01-31,40.724,40.902,39.97,40.232,5100347,0
2007-02-01,40.232,40.369,39.988,40.331,3333935,0
2007-02-02,40.403,40.48,39.97,39.996,2699948,0
2007-02-05,40.078,40.193,39.915,40.012,2777954,0
2007-02-06,40.11,40.159,39.931,39.996,2702274,0
2007-02-07,40.062,40.078,39.801,40.004,1910672,0
2007-02-08,40.012,40.071,39.751,40.004,2042929,0
2007-02-09,40.085,40.218,39.839,39.924,2143966,0
2007-02-12,40.078,40.134,39.924,39.979,2941187,0
2007-02-13,39.94,40.209,39.924,40.045,2323149,0
2007-02-14,40.062,40.634,40.062,40.526,2436661,0
2007-02-15,40.43,40.698,40.248,40.273,1958555,0
2007-02-16,40.168,40.731,40.092,40.648,2967526,0
2007-02-20,40.534,40.886,40.264,40.501,2612017,0
2007-02-21,40.501,40.501,40.24,40.314,1808783,0
2007-02-22,40.616,40.87,40.534,40.639,1926837,0
2007-02-23,40.592,40.845,40.501,40.698,2266551,0
2007-02-26,40.788,41.171,40.756,41.113,2118655,0
2007-02-27,40.673,41.041,39.924,40.078,3705862,0
2007-02-28,40.101,40.765,40.101,40.698,3477098,0
2007-03-01,40.487,40.724,40.168,40.575,2575136,0
2007-03-02,40.437,40.724,40.209,40.209,2117881,0
2007-03-05,40.012,40.509,39.94,40.224,2327662,0
2007-03-06,40.314,40.471,40.143,40.322,1987333,0
2007-03-07,40.788,41.009,40.616,40.715,2506457,0
2007-03-08,40.811,41.205,40.773,41.091,2496293,0
2007-03-09,41.254,41.473,40.968,41.214,2402485,0
2007-03-12,41.155,41.646,41.155,41.555,1757102,0
2007-03-13,41.555,41.646,41.163,41.269,3923234,0
2007-03-14,41.523,41.768,40.992,41.377,2807957,0
2007-03-15,41.301,41.703,41.155,41.695,1652935,0
2007-03-16,41.727,41.768,41.14,41.276,2226136,0
2007-03-19,41.36,41.768,41.326,41.661,2688068,0
2007-03-20,41.546,41.914,41.546,41.88,1303374,0
2007-03-21,41.824,42.291,41.646,42.208,1384307,0
2007-03-22,42.052,42.478,42.052,42.363,1551731,0
2007-03-23,42.372,42.413,42.136,42.249,1075596,0
2007-03-26,42.176,42.176,41.759,42.094,1421921,0
2007-03-27,42.102,42.102,41.695,42.006,1195485,0
2007-03-28,41.898,42.119,41.668,41.736,1339071,0
2007-03-29,42.257,42.257,41.546,41.791,1575610,0
2007-03-30,41.931,42.356,41.621,41.998,1633905,0
2007-04-02,41.948,42.511,41.898,42.379,2740361,0
2007-04-03,42.461,42.591,42.338,42.519,1826844,0
2007-04-04,42.519,42.574,42.372,42.43,1592756,0
2007-04-05,42.363,42.438,42.234,42.275,1367301,0
2007-04-09,42.347,42.423,42.199,42.284,1170747,0
2007-04-10,42.136,42.397,42.128,42.307,1145152,0
2007-04-11,42.136,42.241,41.972,42.077,1501242,0
2007-04-12,41.8,42.183,41.791,42.02,1227386,0
2007-04-13,42.052,42.208,42.006,42.102,1282803,0
2007-04-16,42.208,42.478,42.136,42.47,1320887,0
2007-04-17,42.486,42.86,42.461,42.667,1585041,0
2007-04-18,42.667,42.782,42.461,42.714,1096901,0
2007-04-19,43.278,43.278,42.347,42.406,1232961,0
2007-04-20,42.7,42.921,42.553,42.904,1716006,0
2007-04-23,42.867,43.076,42.79,42.904,861650,0
2007-04-24,42.982,43.092,42.79,42.928,830879,0
2007-04-25,43.058,43.215,42.86,43.197,959641,0
2007-04-26,42.544,43.197,42.544,43.083,1300192,0
2007-04-27,43.083,43.394,42.886,43.344,1315868,0
2007-04-30,44.014,44.093,43.206,43.206,2519346,0
2007-05-01,43.377,43.648,43.138,43.58,1453241,0
2007-05-02,43.563,43.563,43.034,43.261,1935777,0
2007-05-03,43.246,43.278,42.782,43.165,2488375,0
2007-05-04,43.327,43.525,42.975,43.449,1253167,0
2007-05-07,43.563,43.671,43.416,43.555,792582,0
2007-05-08,43.416,43.963,43.416,43.77,1672605,0
2007-05-09,43.84,44.209,43.84,44.185,3173880,0
2007-05-10,44.023,44.03,43.049,43.474,1878588,0
2007-05-11,43.525,43.525,43.121,43.336,1651076,0
2007-05-14,43.278,43.735,43.238,43.525,1417145,0
2007-05-15,43.525,43.595,43.215,43.254,1716076,0
2007-05-16,43.278,43.793,43.261,43.752,1332276,0
2007-05-17,43.648,43.744,43.458,43.516,1866585,0
2007-05-18,43.546,43.85,43.508,43.808,1612838,0
2007-05-21,43.719,43.883,43.631,43.77,1642361,0
2007-05-22,43.761,43.924,43.546,43.785,1097883,0
2007-05-23,43.867,43.892,43.377,43.386,1132663,0
2007-05-24,43.686,44.07,43.474,43.563,1754284,0
2007-05-25,43.614,43.998,43.595,43.677,1147848,0
2007-05-29,43.671,44.413,43.656,43.916,1737634,0
2007-05-30,43.677,44.053,43.318,44.053,2297685,0
2007-05-31,44.085,44.2,43.719,44.077,1709136,0
2007-06-01,44.137,44.437,44.102,44.356,2244382,0
2007-06-04,43.998,44.242,43.85,44.129,1594470,0
2007-06-05,43.793,43.892,43.246,43.287,3819630,0
2007-06-06,43.197,43.401,42.982,43.189,2356537,0
2007-06-07,42.975,43.058,42.321,42.338,2544786,0
2007-06-08,42.102,42.511,41.816,42.502,2411421,0
2007-06-11,42.494,42.937,42.257,42.83,3782028,0
2007-06-12,42.443,42.7,42.176,42.176,2009983,0
2007-06-13,42.452,42.7,42.307,42.591,2938137,0
2007-06-14,42.511,42.659,42.413,42.544,2039500,0
2007-06-15,42.574,42.867,42.511,42.599,2206302,0
2007-06-18,42.617,42.7,42.313,42.397,2462122,0
2007-06-19,42.397,42.544,42.291,42.397,3511266,0
2007-06-20,42.461,42.519,42.128,42.136,3623184,0
2007-06-21,42.153,42.582,42.153,42.321,2256793,0
2007-06-22,42.321,42.461,41.89,41.94,2370765,0
2007-06-25,41.905,42.528,41.752,42.379,3136771,0
2007-06-26,42.519,42.574,42.044,42.191,2799387,0
2007-06-27,42.028,42.372,41.931,41.972,3222034,0
2007-06-28,41.85,42.257,41.686,42.086,2132869,0
2007-06-29,42.176,42.413,41.99,42.291,2293499,0
2007-07-02,42.321,42.574,42.208,42.266,1905526,0
2007-07-03,42.284,42.321,42.02,42.052,912960,0
2007-07-05,41.931,42.574,41.931,42.413,1880424,0
2007-07-06,42.257,42.257,41.824,42.208,1487071,0
2007-07-09,42.298,42.486,42.077,42.191,1138540,0
2007-07-10,42.128,42.241,41.841,41.922,1432577,0
2007-07-11,41.905,42.144,41.85,42.052,1488293,0
2007-07-12,42.208,42.667,41.972,42.667,1829847,0
2007-07-13,42.574,42.773,42.249,42.651,1819435,0
2007-07-16,42.582,42.714,42.413,42.43,1384294,0
2007-07-17,42.02,42.338,41.914,41.948,2758881,0
2007-07-18,41.905,42.33,41.841,42.257,3376539,0
2007-07-19,42.307,42.676,42.241,42.617,1375753,0
2007-07-20,42.478,42.574,42.183,42.266,2674842,0
2007-07-23,42.519,42.764,42.397,42.634,1845765,0
2007-07-24,42.397,42.599,42.176,42.275,3554251,0
2007-07-25,41.677,42.607,41.677,42.397,3204649,0
2007-07-26,42.461,42.968,42.313,42.388,5837251,0
2007-07-27,42.722,43.156,42.077,42.423,4765318,0
2007-07-30,42.461,42.667,42.234,42.536,4198056,0
2007-07-31,42.746,42.821,42.275,42.307,3486785,0
2007-08-01,41.661,42.659,41.661,42.625,4122251,0
2007-08-02,42.014,42.79,42.014,42.591,2500593,0
2007-08-03,42.553,43.58,42.502,42.937,3994520,0
2007-08-06,43.025,44.723,43.025,44.723,3813856,0
2007-08-07,44.437,44.855,44.07,44.527,3702496,0
2007-08-08,44.666,45.713,44.611,45.24,4630947,0
2007-08-09,45.058,45.336,43.892,43.892,3293647,0
2007-08-10,43.344,43.908,43.318,43.539,4257189,0
2007-08-13,43.604,43.719,42.691,43.466,2435305,0
2007-08-14,43.458,43.85,43.368,43.663,2164905,0
2007-08-15,43.595,44.023,43.474,43.735,3083856,0
2007-08-16,43.466,44.373,43.278,44.007,4613333,0
2007-08-17,45.035,45.189,44.053,44.26,2944981,0
2007-08-20,44.382,44.789,43.744,43.98,1954149,0
2007-08-21,43.686,44.152,43.377,43.752,1721587,0
2007-08-22,44.129,44.26,43.703,44.093,2629653,0
2007-08-23,44.413,44.496,43.916,44.233,1788088,0
2007-08-24,44.34,44.682,44.129,44.583,1400368,0
2007-08-27,44.444,45.157,44.444,44.969,1804004,0
2007-08-28,44.773,45.017,43.989,44.014,1832663,0
2007-08-29,44.053,44.489,44.023,44.489,1636230,0
2007-08-30,44.216,44.82,43.998,44.535,1729793,0
2007-08-31,44.811,45.11,44.649,44.855,2114206,0
2007-09-04,44.913,45.319,44.773,45.204,1644435,0
2007-09-05,44.855,45.117,44.444,44.602,1822867,0
2007-09-06,44.75,45.319,44.635,44.978,953991,0
2007-09-07,44.698,45.319,44.431,44.583,2411421,0
2007-09-10,44.611,44.986,44.111,44.789,1767265,0
2007-09-11,44.872,45.475,44.839,45.443,1596799,0
2007-09-12,45.157,45.629,45.122,45.426,2275855,0
2007-09-13,45.549,45.566,45.122,45.294,1631699,0
2007-09-14,45.173,45.898,45.149,45.851,1839767,0
2007-09-17,45.713,46.201,45.483,45.851,2433097,0
2007-09-18,45.99,46.299,45.728,46.062,3025453,0
2007-09-19,46.138,46.299,45.327,45.851,3348614,0
2007-09-20,45.958,46.308,45.891,45.999,1892668,0
2007-09-21,46.424,46.454,45.549,45.721,5174562,0
2007-09-24,45.713,45.844,45.327,45.507,2086039,0
2007-09-25,44.994,45.344,44.75,44.855,2771834,0
2007-09-26,45.035,45.689,44.96,45.294,1810496,0
2007-09-27,45.319,45.698,45.254,45.581,1928549,0
2007-09-28,45.647,45.775,45.419,45.728,1178219,0
2007-10-01,45.638,45.981,45.566,45.68,1456821,0
2007-10-02,45.647,45.728,45.058,45.36,1974353,0
2007-10-03,45.213,45.279,44.527,44.641,1684116,0
2007-10-04,44.69,45.058,44.69,44.904,1418373,0
2007-10-05,45.064,45.24,44.83,45.017,1218878,0
2007-10-08,45.083,45.222,44.797,44.913,1137931,0
2007-10-09,44.913,45.196,44.839,45.196,1356525,0
2007-10-10,45.073,45.254,44.863,44.994,821605,0
2007-10-11,45.073,45.204,44.251,44.389,2061543,0
2007-10-12,44.559,44.986,44.437,44.904,1467940,0
2007-10-15,44.741,45.017,44.26,44.431,1675179,0
2007-10-16,44.489,44.803,44.34,44.535,1926592,0
2007-10-17,44.803,44.872,44.331,44.489,1934552,0
2007-10-18,44.382,44.75,44.007,44.111,2140288,0
2007-10-19,43.875,44.274,43.686,43.686,2096819,0
2007-10-22,43.401,44.137,43.386,43.954,1702238,0
2007-10-23,43.686,44.34,43.424,44.291,2356925,0
2007-10-24,44.16,44.567,43.939,44.373,2664310,0
2007-10-25,44.437,44.444,44.137,44.322,2413506,0
2007-10-26,44.489,44.913,44.111,44.453,2474372,0
2007-10-29,43.686,43.785,42.461,43.368,6492264,0
2007-10-30,42.876,43.394,42.159,42.438,4977763,0
2007-10-31,42.452,43.13,42.136,43.107,3130403,0
2007-11-01,42.867,43.246,42.764,42.813,3497796,0
2007-11-02,42.894,43.025,42.574,42.937,2383747,0
2007-11-05,42.921,43.058,42.307,42.528,2946802,0
2007-11-06,42.494,42.851,42.307,42.659,2120464,0
2007-11-07,42.338,42.904,42.044,42.321,2288551,0
2007-11-08,42.257,43.1,42.234,42.945,3377779,0
2007-11-09,42.494,43.368,42.494,42.782,2998086,0
2007-11-12,42.79,43.008,42.33,42.544,3264956,0
2007-11-13,42.486,43.025,42.461,43.025,1859359,0
2007-11-14,42.937,43.254,42.755,42.79,1736656,0
2007-11-15,42.536,43.083,42.536,42.683,1772831,0
2007-11-16,42.886,43.13,42.438,43.092,2225893,0
2007-11-19,42.729,43.171,42.607,42.821,1968952,0
2007-11-20,42.975,43.648,42.706,43.416,2517121,0
2007-11-21,43.148,43.816,42.982,43.18,2344434,0
2007-11-23,43.555,43.555,42.99,43.246,907332,0
2007-11-26,43.138,43.424,42.79,42.83,1493777,0
2007-11-27,42.968,43.516,42.813,43.344,1910881,0
2007-11-28,43.344,44.299,43.197,44.233,2467762,0
2007-11-29,44.007,44.356,43.353,44.242,2231651,0
2007-11-30,44.331,44.462,43.85,44.129,1899056,0
2007-12-03,44.382,44.382,43.656,43.947,1446409,0
2007-12-04,43.947,44.111,43.656,43.686,2157341,0
2007-12-05,44.014,44.518,43.703,44.398,1862666,0
2007-12-06,44.023,44.69,44.023,44.628,1215563,0
2007-12-07,44.62,44.675,44.093,44.274,1530957,0
2007-12-10,44.363,44.62,44.152,44.559,1205493,0
2007-12-11,44.535,44.952,44.137,44.169,2344312,0
2007-12-12,45.064,45.064,43.416,43.84,3225769,0
2007-12-13,43.631,44.093,43.631,44.085,1749109,0
2007-12-14,43.908,44.102,43.719,43.785,1767025,0
2007-12-17,43.677,44.03,43.377,43.377,2113439,0
2007-12-18,43.604,43.8,43.058,43.394,1240433,0
2007-12-19,43.587,43.587,42.894,43.269,1778657,0
2007-12-20,43.546,43.595,43.008,43.13,1232345,0
2007-12-21,43.546,43.831,43.327,43.719,1679339,0
2007-12-24,43.84,43.939,43.525,43.779,431145,0
2007-12-26,43.694,43.85,43.424,43.663,715261,0
2007-12-27,43.604,43.631,43.1,43.121,942722,0
2007-12-28,43.254,43.563,43.121,43.215,785386,0
2007-12-31,42.99,43.269,42.746,42.813,860245,0
2008-01-02,42.706,42.799,42.094,42.111,1725140,0
2008-01-03,42.094,42.536,42.052,42.249,1371463,0
2008-01-04,41.981,42.47,41.783,41.783,1690451,0
2008-01-07,41.954,42.764,41.954,42.676,2153836,0
2008-01-08,42.953,43.278,42.544,42.625,2472410,0
2008-01-09,42.591,42.591,41.963,42.397,2560062,0
2008-01-10,42.159,42.961,42.102,42.79,2010601,0
2008-01-11,42.478,42.502,41.415,41.555,2882539,0
2008-01-14,41.637,41.768,40.951,40.992,3035729,0
2008-01-15,40.944,40.968,40.134,40.526,4327728,0
2008-01-16,40.42,40.951,40.264,40.501,3225586,0
2008-01-17,40.542,40.935,40.168,40.264,3117673,0
2008-01-18,40.494,40.558,39.406,39.652,3715741,0
2008-01-22,38.436,39.562,38.436,38.786,5106906,0
2008-01-23,38.329,39.106,37.765,39.04,4279114,0
2008-01-24,39.335,39.335,38.501,39.016,4090648,0
2008-01-25,39.367,39.367,38.624,38.861,3254474,0
2008-01-28,39.473,40.501,39.137,40.453,4911846,0
2008-01-29,40.575,40.689,40.24,40.517,4227783,0
2008-01-30,40.134,41.369,39.636,40.101,4849627,0
2008-01-31,39.555,40.779,38.829,39.031,6437787,0
2008-02-01,39.344,40.028,39.246,40.028,4311259,0
2008-02-04,40.092,40.299,39.915,40.062,2401635,0
2008-02-05,39.482,39.839,39.154,39.317,4011375,0
2008-02-06,39.505,40.264,39.301,40.085,5803820,0
2008-02-07,40.012,40.788,40.004,40.526,4284397,0
2008-02-08,40.387,40.724,40.126,40.159,2641287,0
2008-02-11,40.558,40.558,39.931,40.494,2196336,0
2008-02-12,40.788,41.319,40.609,41.276,3125387,0
2008-02-13,41.677,41.954,41.415,41.768,4496801,0
2008-02-14,41.868,41.972,41.442,41.537,2393938,0
2008-02-15,41.473,42.298,41.473,42.241,2890024,0
2008-02-19,43.049,43.049,42.111,42.338,4025129,0
2008-02-20,42.044,42.086,41.581,41.88,2151803,0
2008-02-21,41.998,42.111,41.442,41.646,2275649,0
2008-02-22,41.736,41.85,41.214,41.677,3281788,0
2008-02-25,41.775,41.94,41.424,41.841,4520887,0
2008-02-26,41.72,42.363,41.711,42.217,2684240,0
2008-02-27,42.044,42.379,41.898,42.217,2696775,0
2008-02-28,41.998,42.307,41.743,42.052,2609167,0
2008-02-29,41.646,42.061,41.326,41.415,2622638,0
2008-03-03,41.442,41.564,41.122,41.407,2087770,0
2008-03-04,41.099,41.293,40.918,41.171,3322209,0
2008-03-05,41.537,41.537,40.656,41.285,2943178,0
2008-03-06,41.163,41.214,40.639,40.698,1854118,0
2008-03-07,40.306,40.819,40.24,40.378,2692842,0
2008-03-10,40.462,40.912,40.299,40.634,3489742,0
2008-03-11,41.222,41.528,40.828,41.523,3157087,0
2008-03-12,41.63,41.931,41.407,41.695,2624943,0
2008-03-13,41.214,41.523,40.811,41.083,3528822,0
2008-03-14,41.293,41.736,40.534,40.739,3017891,0
2008-03-17,40.028,40.926,39.931,40.634,3117009,0
2008-03-18,41.319,41.759,40.779,41.759,3338990,0
2008-03-19,42.044,42.372,41.727,41.824,3550607,0
2008-03-20,41.88,42.257,41.743,42.153,4555401,0
2008-03-24,42.176,42.406,41.808,42.014,1940915,0
2008-03-25,42.208,42.511,42.028,42.363,2500848,0
2008-03-26,42.291,42.388,42.02,42.191,2109578,0
2008-03-27,42.486,42.502,41.998,42.397,2927239,0
2008-03-28,42.519,43.058,42.443,42.851,2694957,0
2008-03-31,42.851,42.982,42.363,42.921,2568909,0
2008-04-01,43.1,44.216,42.913,44.178,4334922,0
2008-04-02,44.037,44.093,43.261,43.344,4363207,0
2008-04-03,43.269,43.458,42.904,43.278,2275468,0
2008-04-04,43.386,43.539,43.008,43.401,3205468,0
2008-04-07,43.686,43.735,43.215,43.327,2761774,0
2008-04-08,43.156,43.336,42.813,43.254,1483399,0
2008-04-09,43.148,43.386,42.975,43.138,1134907,0
2008-04-10,43.261,43.36,42.782,42.937,1689056,0
2008-04-11,42.676,42.773,42.33,42.423,1544839,0
2008-04-14,42.486,42.867,42.338,42.722,1629334,0
2008-04-15,42.913,43.587,42.651,43.377,3176658,0
2008-04-16,43.394,43.58,43.229,43.458,3284921,0
2008-04-17,43.254,43.416,42.961,43.229,2258626,0
2008-04-18,43.875,43.875,42.975,42.999,3491638,0
2008-04-21,42.86,43.008,42.347,42.43,3348591,0
2008-04-22,42.438,42.452,41.775,42.006,2392947,0
2008-04-23,42.438,42.617,41.981,42.43,2408461,0
2008-04-24,42.544,42.683,41.954,42.307,1967745,0
2008-04-25,42.438,42.461,41.816,41.948,2080405,0
2008-04-28,42.208,42.307,41.727,41.783,2075935,0
2008-04-29,41.736,42.582,41.711,42.443,3331129,0
2008-04-30,42.844,42.844,41.596,41.783,3084003,0
2008-05-01,41.399,42.982,41.399,42.659,2818980,0
2008-05-02,42.975,43.171,42.567,42.79,2464500,0
2008-05-05,42.528,42.867,42.528,42.599,1352997,0
2008-05-06,42.494,42.494,42.061,42.372,1465743,0
2008-05-07,42.443,42.452,42.191,42.241,530430,0
2008-05-08,42.028,42.217,41.407,41.963,2578678,0
2008-05-09,41.85,41.85,41.214,41.537,1746346,0
2008-05-12,41.564,41.981,41.433,41.931,1558623,0
2008-05-13,41.954,42.33,41.841,42.014,1431102,0
2008-05-14,42.144,42.406,41.981,42.069,1517936,0
2008-05-15,41.998,42.144,41.668,42.077,1471186,0
2008-05-16,42.052,42.136,41.5,42.044,3165452,0
2008-05-19,42.052,42.052,41.245,41.875,2392407,0
2008-05-20,41.768,42.006,41.491,41.775,2014633,0
2008-05-21,41.85,41.859,41.424,41.564,2910886,0
2008-05-22,41.695,41.752,41.343,41.45,1974575,0
2008-05-23,41.377,41.424,40.959,41.285,2739179,0
2008-05-27,41.384,41.922,41.369,41.791,2473981,0
2008-05-28,41.922,41.922,41.384,41.482,2169487,0
2008-05-29,41.45,42.208,41.171,41.914,1717951,0
2008-05-30,41.85,42.494,41.508,42.307,3281510,0
2008-06-02,42.266,42.298,41.727,41.954,2228249,0
2008-06-03,41.998,42.191,41.433,41.537,2465635,0
2008-06-04,41.564,42.02,41.465,41.94,1735575,0
2008-06-05,42.217,42.217,41.653,41.972,1471265,0
2008-06-06,41.875,41.875,40.87,40.87,3922611,0
2008-06-09,41.189,41.269,40.756,41.091,2451122,0
2008-06-10,41.596,42.651,41.099,42.47,5411859,0
2008-06-11,42.47,42.47,42.153,42.199,2802186,0
2008-06-12,42.461,42.461,42.077,42.257,2522670,0
2008-06-13,42.321,42.461,42.102,42.461,2100722,0
2008-06-16,42.461,42.591,41.603,42.044,3955220,0
2008-06-17,42.167,42.167,41.31,41.377,3256719,0
2008-06-18,41.433,41.99,41.407,41.743,3729615,0
2008-06-19,41.686,42.052,41.508,41.963,3199326,0
2008-06-20,41.759,42.02,41.262,41.646,4131896,0
2008-06-23,41.653,41.752,41.262,41.523,2331718,0
2008-06-24,41.335,42.199,40.992,41.041,4458861,0
2008-06-25,41.033,41.033,40.592,40.673,4003343,0
2008-06-26,40.575,40.575,39.603,39.621,4297281,0
2008-06-27,39.711,39.809,39.091,39.162,4776940,0
2008-06-30,39.162,39.603,39.04,39.213,3321123,0
2008-07-01,38.884,39.352,38.884,39.23,3023964,0
2008-07-02,39.344,39.734,39.179,39.57,3917201,0
2008-07-03,39.784,40.078,39.491,39.848,2211881,0
2008-07-07,40.2,40.558,39.931,40.176,3073204,0
2008-07-08,40.356,40.975,40.151,40.968,2883851,0
2008-07-09,40.935,41.491,40.853,41.245,3240709,0
2008-07-10,41.473,41.537,40.912,41.523,2715007,0
2008-07-11,41.205,41.686,41.056,41.537,4013235,0
2008-07-14,41.621,41.768,41.024,41.276,2342149,0
2008-07-15,41.041,41.791,41.024,41.572,3615998,0
2008-07-16,41.546,42.813,41.276,42.782,5561179,0
2008-07-17,42.921,42.921,42.077,42.494,4111166,0
2008-07-18,42.461,42.676,41.85,42.136,3026390,0
2008-07-21,42.234,42.234,41.508,41.954,2268260,0
2008-07-22,41.931,42.706,41.727,42.706,1972710,0
2008-07-23,42.851,43.726,42.494,43.726,3650792,0
2008-07-24,43.808,43.875,43.083,43.148,2185908,0
2008-07-25,42.99,43.229,42.438,42.683,2269548,0
2008-07-28,42.511,43.261,42.321,43.156,3190015,0
2008-07-29,42.975,43.648,42.975,43.648,1975542,0
2008-07-30,43.58,44.224,43.58,44.216,2638889,0
2008-07-31,42.764,44.299,42.755,43.327,3270900,0
2008-08-01,43.401,43.491,42.423,42.837,2354089,0
2008-08-04,42.844,44.178,42.691,44.037,2398220,0
2008-08-05,44.2,44.389,43.892,44.389,2935851,0
2008-08-06,44.34,44.78,44.093,44.732,2218918,0
2008-08-07,44.251,44.496,43.621,43.735,2865323,0
2008-08-08,43.831,45.597,43.77,45.489,3644574,0
2008-08-11,45.336,45.54,44.592,45.489,5504825,0
2008-08-12,45.435,45.549,44.935,45.279,3000031,0
2008-08-13,45.117,45.231,44.567,44.698,2312032,0
2008-08-14,44.137,44.986,43.916,44.592,2055578,0
2008-08-15,44.611,45.426,44.592,45.319,2151510,0
2008-08-18,45.213,45.288,44.535,44.658,1533800,0
2008-08-19,44.544,44.78,43.972,44.007,2160888,0
2008-08-20,44.03,44.51,43.31,44.437,2074821,0
2008-08-21,44.102,44.437,43.98,44.242,953223,0
2008-08-22,44.331,44.602,44.085,44.413,1026335,0
2008-08-25,44.267,44.291,43.648,44.023,2065705,0
2008-08-26,43.939,43.939,43.474,43.595,1565117,0
2008-08-27,43.604,44.462,43.604,44.356,1720302,0
2008-08-28,44.356,44.797,44.077,44.797,2513374,0
2008-08-29,44.666,44.913,44.382,44.453,3071906,0
2008-09-02,44.773,45.483,44.641,45.222,2979110,0
2008-09-03,45.532,45.532,44.413,44.48,2258315,0
2008-09-04,44.307,44.78,44.111,44.322,3164146,0
2008-09-05,44.129,45.035,44.093,44.92,2187721,0
2008-09-08,45.566,45.974,44.994,45.907,2958664,0
2008-09-09,45.907,46.178,45.466,45.466,2867113,0
2008-09-10,45.662,45.76,45.131,45.263,2374477,0
2008-09-11,45.263,45.671,44.855,45.612,2053232,0
2008-09-12,45.344,45.974,45.213,45.898,2522384,0
2008-09-15,45.336,46.112,45.043,45.466,2130668,0
2008-09-16,45.524,45.981,44.567,45.827,2267086,0
2008-09-17,45.368,46.816,45.368,46.062,4629379,0
2008-09-18,46.577,46.938,45.403,46.496,3807385,0
2008-09-19,46.633,47.778,45.524,46.284,3857826,0
2008-09-22,45.949,46.276,45.05,45.204,2383916,0
2008-09-23,45.204,46.121,45.204,45.294,2102189,0
2008-09-24,45.515,45.728,44.803,45.507,1924992,0
2008-09-25,45.689,46.462,45.524,46.13,2906430,0
2008-09-26,46.053,46.929,45.851,46.863,2529747,0
2008-09-29,46.432,46.938,44.741,45.091,3208061,0
2008-09-30,45.157,46.053,45.157,45.81,2810028,0
2008-10-01,45.532,46.267,45.475,46.16,4109248,0
2008-10-02,46.144,46.929,45.859,46.563,2799671,0
2008-10-03,46.969,47.085,46.356,46.716,4268939,0
2008-10-06,45.999,46.356,44.913,45.728,5557801,0
2008-10-07,46.079,46.716,45.181,45.443,5825946,0
2008-10-08,44.707,45.689,42.667,42.953,7499994,0
2008-10-09,43.008,43.779,39.023,39.702,7225755,0
2008-10-10,38.51,41.703,36.949,39.594,8006787,0
2008-10-13,42.199,44.764,40.959,42.683,4014293,0
2008-10-14,42.199,44.503,41.14,41.433,5755493,0
2008-10-15,41.276,41.791,39.196,39.448,5251684,0
2008-10-16,39.392,41.31,38.119,41.254,5736185,0
2008-10-17,41.424,42.241,39.621,41.205,5346145,0
2008-10-20,41.646,41.646,40.648,41.523,3361185,0
2008-10-21,41.104,41.711,40.926,41.074,2944384,0
2008-10-22,40.877,41.14,39.171,40.218,3526476,0
2008-10-23,40.403,41.621,39.603,40.747,6358609,0
2008-10-24,39.505,40.282,38.722,39.376,4283515,0
2008-10-27,41.189,41.189,38.575,38.875,2263781,0
2008-10-28,40.078,41.384,38.551,41.384,3769152,0
2008-10-29,42.257,43.223,40.747,40.845,5791473,0
2008-10-30,41.824,42.136,40.48,40.819,3540790,0
2008-10-31,41.301,41.898,40.494,41.171,4654427,0
2008-11-03,41.343,42.913,41.276,42.714,2732220,0
2008-11-04,43.401,43.595,42.691,42.83,3429338,0
2008-11-05,42.478,42.676,41.099,41.099,3534854,0
2008-11-06,41.091,41.407,39.275,39.522,3930981,0
2008-11-07,40.291,40.517,39.26,40.453,2186305,0
2008-11-10,40.845,41.491,40.151,40.819,1944092,0
2008-11-11,40.42,40.42,39.367,39.767,2008854,0
2008-11-12,40.403,40.403,38.388,38.478,2820022,0
2008-11-13,38.608,40.085,37.865,40.036,3341762,0
2008-11-14,39.383,39.97,38.241,38.321,3947087,0
2008-11-17,38.233,39.253,37.733,37.824,3539973,0
2008-11-18,37.112,38.526,36.444,38.461,5027482,0
2008-11-19,38.395,38.493,36.026,36.026,4666066,0
2008-11-20,35.693,36.116,33.079,33.224,6635168,0
2008-11-21,33.814,35.382,33.111,35.129,6248070,0
2008-11-24,35.781,36.247,34.99,35.366,4015121,0
2008-11-25,35.825,35.848,34.274,34.646,4396024,0
2008-11-26,34.18,35.58,33.478,35.292,3817528,0
2008-11-28,35.505,35.92,34.867,35.464,1439408,0
2008-12-01,34.925,35.212,33.355,33.406,3476554,0
2008-12-02,33.83,34.158,32.964,33.814,5176804,0
2008-12-03,33.095,34.256,32.924,34.222,3077571,0
2008-12-04,33.979,34.377,33.047,33.382,2814823,0
2008-12-05,33.341,34.983,33.332,34.89,4775819,0
2008-12-08,35.987,35.987,34.761,34.99,4108683,0
2008-12-09,34.882,35.448,34.282,34.386,3179972,0
2008-12-10,34.614,35.161,33.772,34.298,3408569,0
2008-12-11,33.848,34.605,33.814,33.96,3411439,0
2008-12-12,33.856,34.743,33.382,34.73,3311372,0
2008-12-15,34.99,34.99,34.1,34.421,2543915,0
2008-12-16,34.583,35.902,34.543,35.871,3818432,0
2008-12-17,35.929,35.929,34.861,34.925,3738920,0
2008-12-18,35.176,35.724,34.474,34.794,3533798,0
2008-12-19,35.58,35.587,34.689,34.811,3443720,0
2008-12-22,34.736,35.129,34.05,34.483,2642734,0
2008-12-23,34.499,34.769,33.724,33.83,2831376,0
2008-12-24,34.091,34.282,33.79,34.019,892538,0
2008-12-26,34.1,34.722,34.1,34.543,1456067,0
2008-12-29,34.614,34.614,34.109,34.361,2461004,0
2008-12-30,34.436,35.267,34.436,35.267,3301091,0
2008-12-31,35.39,35.995,35.227,35.807,2486799,0
2009-01-02,35.911,37.049,35.497,36.787,2941654,0
2009-01-05,36.706,36.901,36.369,36.574,2858514,0
2009-01-06,36.819,37.049,36.215,36.461,2514398,0
2009-01-07,36.026,36.835,36.026,36.314,2942236,0
2009-01-08,36.223,36.475,34.499,36.23,2898748,0
2009-01-09,36.173,36.697,35.375,35.553,2371516,0
2009-01-12,35.553,35.799,35.227,35.685,2910362,0
2009-01-13,35.693,35.954,35.464,35.848,2341493,0
2009-01-14,35.382,35.422,34.614,34.827,2681016,0
2009-01-15,34.73,34.933,34.265,34.907,3365432,0
2009-01-16,35.773,36.623,35.765,36.444,4937921,0
2009-01-20,36.329,37.31,36.069,36.482,4469327,0
2009-01-21,37.08,37.08,36.085,36.835,3246618,0
2009-01-22,35.911,36.803,35.857,36.681,3868944,0
2009-01-23,35.888,36.23,35.546,35.946,2285363,0
2009-01-26,36.116,36.926,36.116,36.509,2573712,0
2009-01-27,36.746,37.129,36.583,36.941,1962216,0
2009-01-28,37.235,37.278,36.647,36.901,2430719,0
2009-01-29,36.771,37.513,36.597,36.843,1922526,0
2009-01-30,36.771,36.771,35.441,35.676,2608186,0
2009-02-02,35.137,36.15,35.137,36.051,1916654,0
2009-02-03,36.215,36.827,35.587,36.689,2443648,0
2009-02-04,36.714,36.714,35.236,35.512,4194011,0
2009-02-05,35.267,36.134,35.227,35.669,4013001,0
2009-02-06,35.765,35.888,35.113,35.587,3721470,0
2009-02-09,35.546,35.693,34.998,35.3,2611821,0
2009-02-10,35.284,35.3,33.455,33.692,4979370,0
2009-02-11,33.886,34.05,33.308,33.865,3590586,0
2009-02-12,33.494,33.749,32.809,33.733,4163299,0
2009-02-13,33.692,34.134,33.406,33.79,3359295,0
2009-02-17,33.292,33.781,32.607,32.794,3152431,0
2009-02-18,33.103,33.269,32.646,32.931,3491992,0
2009-02-19,33.26,33.764,33.032,33.355,3174452,0
2009-02-20,32.72,33.316,32.344,32.801,4609196,0
2009-02-23,33.111,33.111,31.675,31.903,3852045,0
2009-02-24,31.886,32.565,31.846,32.393,4097193,0
2009-02-25,32.148,32.466,31.944,32.026,3635092,0
2009-02-26,32.411,32.411,31.568,31.609,4443766,0
2009-02-27,31.086,32.188,31.029,31.782,5131591,0
2009-03-02,31.3,31.66,30.932,30.996,4637361,0
2009-03-03,31.373,31.406,30.743,31.047,5299720,0
2009-03-04,31.429,31.634,30.547,31.086,5240715,0
2009-03-05,30.826,30.826,29.756,29.985,5505777,0
2009-03-06,29.943,30.719,29.648,30.344,4148427,0
2009-03-09,30.017,30.154,29.38,29.395,3938732,0
2009-03-10,29.856,29.856,29.161,29.534,5135191,0
2009-03-11,29.747,29.771,29.152,29.264,3530423,0
2009-03-12,29.264,30.065,29.101,29.952,3636889,0
2009-03-13,30.213,30.351,29.847,30.205,3806687,0
2009-03-16,30.394,31.267,30.255,30.947,3059613,0
2009-03-17,30.737,31.029,30.524,30.923,4343047,0
2009-03-18,30.327,30.416,29.698,30.221,5451711,0
2009-03-19,30.459,30.49,29.804,29.943,3586253,0
2009-03-20,29.969,30.294,29.674,29.747,4297137,0
2009-03-23,30.327,30.784,29.856,30.784,3478507,0
2009-03-24,30.507,30.834,30.327,30.351,2834016,0
2009-03-25,30.59,30.737,30.133,30.605,3981091,0
2009-03-26,30.629,30.737,30.187,30.719,2993906,0
2009-03-27,30.416,30.711,29.985,30.125,3415118,0
2009-03-30,29.804,30.011,29.455,29.787,2373434,0
2009-03-31,30.083,30.248,29.625,29.91,3269056,0
2009-04-01,29.634,30.9,29.634,30.695,4900731,0
2009-04-02,31.308,31.586,30.883,31.16,4856014,0
2009-04-03,31.462,31.593,30.702,31.038,3309667,0
2009-04-06,30.9,31.479,30.9,31.471,3112790,0
2009-04-07,31.071,31.985,31.071,31.806,4413084,0
2009-04-08,31.871,32.058,31.617,32.026,3010080,0
2009-04-09,32.598,32.598,31.952,32.297,3045679,0
2009-04-13,32.18,32.63,32.002,32.043,2782692,0
2009-04-14,32.017,32.188,31.553,32.058,2652421,0
2009-04-15,32.058,32.542,31.944,32.542,2303579,0
2009-04-16,32.712,32.955,32.05,32.859,3345563,0
2009-04-17,32.893,33.071,32.458,32.744,2594651,0
2009-04-20,32.451,33.071,32.239,32.335,2609184,0
2009-04-21,32.141,33.047,32.141,32.686,2341669,0
2009-04-22,32.622,32.622,32.109,32.133,2349976,0
2009-04-23,32.083,32.221,31.642,31.936,2808756,0
2009-04-24,32.213,32.213,31.356,31.798,2309949,0
2009-04-27,31.568,32.196,31.521,31.625,2373787,0
2009-04-28,31.429,32.133,31.429,32.002,2387592,0
2009-04-29,32.148,32.598,32.075,32.254,2890785,0
2009-04-30,33.462,35.857,32.9,34.386,7297181,0
2009-05-01,34.444,35.521,34.444,35.441,4198402,0
2009-05-04,35.642,36.322,35.3,36.143,4169517,0
2009-05-05,36.02,36.673,35.185,35.431,4417487,0
2009-05-06,35.702,35.92,34.82,35.113,2775447,0
2009-05-07,35.413,35.521,34.59,34.827,3086938,0
2009-05-08,35.137,35.212,34.705,34.976,1701244,0
2009-05-11,34.672,35.129,34.491,35.047,2205454,0
2009-05-12,35.105,35.464,34.967,35.236,2397060,0
2009-05-13,34.983,35.342,34.621,34.803,2471572,0
2009-05-14,34.785,35.497,34.605,35.448,3793736,0
2009-05-15,35.382,35.601,34.957,35.267,2407334,0
2009-05-18,35.413,35.857,35.153,35.781,2123513,0
2009-05-19,35.799,35.895,35.58,35.734,1895266,0
2009-05-20,35.807,36.19,35.587,35.634,2182937,0
2009-05-21,35.35,35.505,35.105,35.464,1642904,0
2009-05-22,35.471,36.051,35.357,35.669,1883460,0
2009-05-26,35.626,36.02,35.176,35.911,1843854,0
2009-05-27,35.979,35.979,35.161,35.3,3190251,0
2009-05-28,35.227,35.562,35.015,35.366,2420916,0
2009-05-29,35.455,35.521,34.983,35.316,2525520,0
2009-06-01,35.626,35.939,35.431,35.807,2368195,0
2009-06-02,35.807,36.614,35.71,36.403,3088630,0
2009-06-03,36.208,36.597,36.085,36.173,2765351,0
2009-06-04,36.265,36.475,35.864,35.963,2580955,0
2009-06-05,36.297,36.297,35.53,35.748,2044860,0
2009-06-08,36.042,36.574,35.816,36.352,2576348,0
2009-06-09,36.516,36.516,35.864,35.879,2246104,0
2009-06-10,36.101,36.337,35.316,35.505,2153557,0
2009-06-11,35.512,36.314,35.512,35.888,2442307,0
2009-06-12,35.807,36.429,35.521,36.377,2353571,0
2009-06-15,36.116,36.247,35.422,35.48,2052413,0
2009-06-16,35.619,35.676,35.252,35.488,2581331,0
2009-06-17,35.97,36.369,35.765,36.107,2744688,0
2009-06-18,36.238,37.203,36.116,36.918,3192521,0
2009-06-19,37.095,37.31,36.689,36.819,3853308,0
2009-06-22,36.631,37.016,36.534,36.843,2441582,0
2009-06-23,36.851,37.219,36.631,36.991,3310570,0
2009-06-24,37.203,37.504,36.918,37.294,3150754,0
2009-06-25,37.219,37.911,36.949,37.833,2872465,0
2009-06-26,37.798,37.896,37.333,37.75,4466151,0
2009-06-29,37.896,38.198,37.693,38.051,2035018,0
2009-06-30,38.051,38.303,37.441,38.027,2735980,0
2009-07-01,38.303,38.968,38.303,38.829,3067947,0
2009-07-02,38.379,38.551,37.945,38.233,2630363,0
2009-07-06,38.058,39.121,38.034,39.04,2837873,0
2009-07-07,38.998,39.587,38.926,38.977,4938849,0
2009-07-08,39.04,39.26,38.706,39.031,2827575,0
2009-07-09,39.099,39.114,38.354,38.648,2521339,0
2009-07-10,38.461,38.983,38.241,38.575,2348114,0
2009-07-13,38.786,39.253,38.691,39.128,2660331,0
2009-07-14,39.099,39.344,38.917,38.991,2724021,0
2009-07-15,39.301,39.301,38.772,39.145,3008290,0
2009-07-16,38.998,39.424,38.983,39.188,2130919,0
2009-07-17,39.237,39.237,38.321,38.526,3667525,0
2009-07-20,38.639,38.926,38.388,38.852,2238656,0
2009-07-21,39.066,39.293,38.583,38.844,1794511,0
2009-07-22,38.951,39.188,38.639,38.944,1542763,0
2009-07-23,38.991,39.538,38.917,39.301,2110327,0
2009-07-24,39.196,39.352,38.944,39.128,2148726,0
2009-07-27,39.237,39.275,38.739,39.073,2201849,0
2009-07-28,38.852,39.162,38.699,39.048,2272616,0
2009-07-29,38.909,39.344,38.875,39.23,3921704,0
2009-07-30,40.193,40.193,38.794,38.917,6518457,0
2009-07-31,38.648,39.106,38.648,38.786,3489798,0
2009-08-03,39.031,39.031,38.164,38.338,3098626,0
2009-08-04,38.338,38.461,37.911,38.027,2983179,0
2009-08-05,37.981,38.127,37.651,37.79,3377608,0
2009-08-06,37.888,38.345,37.702,38.014,2908777,0
2009-08-07,38.312,38.312,37.693,37.693,2352407,0
2009-08-10,37.728,37.888,37.61,37.634,2016647,0
2009-08-11,37.588,37.896,37.57,37.702,2597518,0
2009-08-12,37.676,38.094,37.495,37.765,2971953,0
2009-08-13,37.973,37.973,37.53,37.53,3089283,0
2009-08-14,37.588,37.765,37.457,37.61,3618192,0
2009-08-17,37.219,37.676,37.219,37.61,3778979,0
2009-08-18,37.603,37.798,37.457,37.634,2038493,0
2009-08-19,37.432,38.172,37.432,38.172,3101451,0
2009-08-20,38.111,38.282,37.981,38.233,1977993,0
2009-08-21,38.363,38.829,38.241,38.664,1824522,0
2009-08-24,38.731,38.731,38.297,38.486,1424069,0
2009-08-25,38.501,38.691,38.321,38.42,1622626,0
2009-08-26,38.42,38.763,38.379,38.551,1950967,0
2009-08-27,38.699,38.699,38.18,38.345,1637209,0
2009-08-28,38.085,38.321,37.798,37.988,1756174,0
2009-08-31,37.773,38.501,37.773,38.452,2484120,0
2009-09-01,38.303,38.639,38.151,38.329,3785569,0
2009-09-02,38.303,38.303,38.019,38.102,2520033,0
2009-09-03,38.224,38.29,37.904,38.29,2464174,0
2009-09-04,38.329,38.559,38.189,38.559,1772957,0
2009-09-08,38.655,39.392,38.583,39.246,2169487,0
2009-09-09,39.246,39.344,39.128,39.222,1514129,0
2009-09-10,39.335,39.414,39.128,39.414,2151801,0
2009-09-11,39.414,39.555,39.253,39.514,1534684,0
2009-09-14,39.317,39.67,39.317,39.621,1715205,0
2009-09-15,39.652,39.652,39.162,39.406,2921484,0
2009-09-16,39.335,39.775,39.246,39.775,2281531,0
2009-09-17,39.792,39.792,39.26,39.612,2463910,0
2009-09-18,39.726,40.092,39.457,39.866,2459225,0
2009-09-21,39.775,39.954,39.491,39.897,1536389,0
2009-09-22,40.012,40.012,39.457,39.612,1760755,0
2009-09-23,40.339,40.747,40.168,40.256,3271229,0
2009-09-24,40.264,40.42,40.11,40.126,2583069,0
2009-09-25,40.117,40.209,39.839,40.085,1711661,0
2009-09-28,40.193,40.634,40.02,40.517,2159044,0
2009-09-29,40.534,40.68,40.232,40.378,1317297,0
2009-09-30,40.412,40.412,39.848,40.2,2200325,0
2009-10-01,40.092,40.101,39.473,39.915,1862560,0
2009-10-02,39.881,39.897,39.562,39.734,1591020,0
2009-10-05,39.743,40.004,39.317,39.979,1560187,0
2009-10-06,40.11,40.575,39.988,40.256,1816721,0
2009-10-07,40.183,40.387,40.11,40.314,1346450,0
2009-10-08,40.42,40.639,40.299,40.616,2236255,0
2009-10-09,40.517,40.788,40.378,40.68,2092348,0
2009-10-12,40.747,40.811,40.394,40.567,1688286,0
2009-10-13,40.542,40.715,40.394,40.487,2105831,0
2009-10-14,40.601,40.634,40.256,40.487,2396960,0
2009-10-15,40.314,40.975,40.314,40.975,2270401,0
2009-10-16,40.739,41.377,40.648,41.222,3210244,0
2009-10-19,41.343,41.8,41.214,41.653,1566054,0
2009-10-20,41.668,41.905,41.285,41.384,2198582,0
2009-10-21,41.433,41.981,41.276,41.369,1876979,0
2009-10-22,41.415,41.537,40.902,41.351,2088687,0
2009-10-23,41.442,41.482,40.689,40.992,2041189,0
2009-10-26,41.074,41.736,40.912,41.196,2367839,0
2009-10-27,41.163,41.523,41.083,41.171,2772362,0
2009-10-28,40.992,41.465,40.724,40.819,3472415,0
2009-10-29,41.245,42.036,41.017,41.954,3649697,0
2009-10-30,42.217,42.937,42.014,42.086,4787918,0
2009-11-02,42.077,42.461,42.077,42.257,2837074,0
2009-11-03,42.119,42.406,41.5,41.736,2535497,0
2009-11-04,41.8,42.461,41.736,42.298,2926053,0
2009-11-05,42.347,42.691,42.176,42.651,3080321,0
2009-11-06,42.544,42.805,42.321,42.625,2362693,0
2009-11-09,42.746,43.034,42.634,43.008,1962088,0
2009-11-10,42.86,43.278,42.86,43.13,1969415,0
2009-11-11,43.377,43.377,42.876,43.067,1646337,0
2009-11-12,43.13,43.31,42.99,43.246,2114409,0
2009-11-13,43.595,43.595,43.223,43.58,2301471,0
2009-11-16,43.648,43.931,43.449,43.595,2903251,0
2009-11-17,43.686,43.744,43.318,43.604,1305350,0
2009-11-18,43.533,43.677,43.197,43.555,1431885,0
2009-11-19,43.424,43.424,42.86,43.261,1315554,0
2009-11-20,43.301,43.663,43.189,43.377,2365608,0
2009-11-23,43.84,44.093,43.663,43.989,1943040,0
2009-11-24,43.924,44.093,43.677,44.023,1979343,0
2009-11-25,44.137,44.137,43.703,43.816,1539395,0
2009-11-27,43.165,43.386,42.975,43.254,1171389,0
2009-11-30,42.945,42.982,42.582,42.937,3510607,0
2009-12-01,43.034,43.44,42.999,43.254,2115123,0
2009-12-02,43.13,43.587,43.1,43.278,2652627,0
2009-12-03,43.269,43.353,42.937,43.058,2637506,0
2009-12-04,43.229,43.416,42.953,43.246,1629935,0
2009-12-07,43.336,43.416,43.1,43.189,1818070,0
2009-12-08,43.107,43.18,42.519,42.968,2833604,0
2009-12-09,42.99,43.246,42.913,43.113,2332262,0
2009-12-10,43.261,43.401,43.18,43.269,2352815,0
2009-12-11,43.287,44.07,43.287,43.85,2710290,0
2009-12-14,43.989,43.989,43.726,43.744,1870238,0
2009-12-15,43.8,43.808,43.344,43.377,2495466,0
2009-12-16,43.449,43.77,42.99,43.092,1923666,0
2009-12-17,43.076,43.076,42.519,42.574,1915073,0
2009-12-18,42.667,42.867,42.094,42.683,3893658,0
2009-12-21,42.683,42.851,42.553,42.599,1918883,0
2009-12-22,42.738,43.197,42.528,43.148,1307311,0
2009-12-23,43.394,43.686,43.278,43.525,1905177,0
2009-12-24,43.663,44.102,43.563,44.093,1267629,0
2009-12-28,44.023,44.07,43.867,44.062,785751,0
2009-12-29,44.07,44.16,43.954,44.077,1308428,0
2009-12-30,44.053,44.178,43.84,44.085,989472,0
2009-12-31,44.062,44.062,43.416,43.44,903988,0
2010-01-04,43.533,43.744,42.928,43.138,3366463,0
2010-01-05,43.113,43.261,42.913,43.238,1802652,0
2010-01-06,43.13,43.394,42.953,43.246,1829909,0
2010-01-07,43.1,43.703,43.034,43.671,2183493,0
2010-01-08,43.525,43.587,43.278,43.587,1644197,0
2010-01-11,43.694,43.867,43.301,43.614,1155563,0
2010-01-12,43.401,43.808,43.394,43.595,1792516,0
2010-01-13,43.656,44.085,43.656,43.867,1720870,0
2010-01-14,44.045,44.185,43.77,43.972,2006335,0
2010-01-15,44.503,44.878,44.178,44.373,4628531,0
2010-01-19,44.322,44.583,44.322,44.503,1760044,0
2010-01-20,44.16,44.444,43.686,43.989,2289564,0
2010-01-21,44.07,44.471,43.41,43.64,2940403,0
2010-01-22,43.508,44.592,43.474,44.373,5917387,0
2010-01-25,44.453,44.559,44.192,44.233,2865377,0
2010-01-26,44.145,44.797,43.947,44.789,3558791,0
2010-01-27,44.715,45.14,44.666,44.952,4267299,0
2010-01-28,44.935,45.279,44.209,44.757,2982906,0
2010-01-29,44.887,44.896,44.314,44.437,4083250,0
2010-02-01,44.741,44.811,44.373,44.682,4149477,0
2010-02-02,44.567,45.231,44.453,45.204,4005705,0
2010-02-03,45.157,45.246,44.863,45.064,3474307,0
2010-02-04,43.947,44.444,42.799,42.799,7962804,0
2010-02-05,42.617,43.293,42.511,43.049,5465502,0
2010-02-08,43.13,43.13,42.452,42.47,2574742,0
2010-02-09,42.7,43.18,42.574,42.86,2685073,0
2010-02-10,42.913,42.968,42.642,42.729,2451520,0
2010-02-11,42.799,42.999,42.406,42.968,2349900,0
2010-02-12,42.782,43.107,42.625,42.738,3893047,0
2010-02-16,42.738,43.016,42.388,42.953,3124070,0
2010-02-17,42.999,43.261,42.83,43.261,2822252,0
2010-02-18,43.31,43.377,43.1,43.287,1785236,0
2010-02-19,43.223,43.604,43.121,43.44,2431076,0
2010-02-22,43.401,43.539,43.067,43.165,3155922,0
2010-02-23,43.189,43.327,42.764,43.058,2871351,0
2010-02-24,43.113,43.539,42.582,42.79,2852426,0
2010-02-25,42.494,42.773,42.217,42.714,2504319,0
2010-02-26,42.729,42.782,42.313,42.582,2584772,0
2010-03-01,42.714,42.837,42.502,42.591,3032265,0
2010-03-02,42.722,43.092,42.722,42.961,2818598,0
2010-03-03,42.953,43.107,42.851,42.928,2509919,0
2010-03-04,42.894,43.278,42.634,42.99,3382226,0
2010-03-05,43.083,43.229,42.799,43.223,2019909,0
2010-03-08,43.113,43.113,42.876,42.968,1858945,0
2010-03-09,42.821,43.042,42.722,42.813,1724592,0
2010-03-10,42.844,43.076,42.714,42.876,2570848,0
2010-03-11,43.107,43.254,42.729,43.025,2858111,0
2010-03-12,42.961,43.318,42.821,42.86,2661452,0
2010-03-15,42.821,43.113,42.782,42.876,1696754,0
2010-03-16,43.058,43.206,42.876,43.138,2342159,0
2010-03-17,43.254,43.377,42.968,43.246,2408807,0
2010-03-18,43.261,43.344,43.034,43.148,2417938,0
2010-03-19,43.394,43.656,43.025,43.631,4020474,0
2010-03-22,43.677,44.356,43.491,44.224,4447389,0
2010-03-23,44.382,44.75,44.192,44.715,3434438,0
2010-03-24,44.544,44.707,44.373,44.592,2604214,0
2010-03-25,44.707,44.75,44.053,44.291,3050238,0
2010-03-26,44.349,44.382,43.711,43.901,2376410,0
2010-03-29,43.508,44.062,43.36,43.98,2916116,0
2010-03-30,44.007,44.26,43.875,43.892,2372936,0
2010-03-31,43.744,43.867,43.555,43.631,2379765,0
2010-04-01,43.711,44.007,43.631,43.779,2367619,0
2010-04-05,43.892,43.939,43.301,43.394,2400728,0
2010-04-06,43.278,43.401,43.156,43.31,2233748,0
2010-04-07,43.327,43.327,42.904,42.99,2847363,0
2010-04-08,42.86,42.937,42.659,42.714,2827284,0
2010-04-09,42.722,43.254,42.486,43.121,3712555,0
2010-04-12,43.327,43.416,43.197,43.344,1938374,0
2010-04-13,43.254,43.5,43.223,43.377,2664544,0
2010-04-14,43.377,43.703,43.229,43.703,3332764,0
2010-04-15,43.516,43.85,43.206,43.719,2400938,0
2010-04-16,43.64,44.192,43.604,44.129,4761423,0
2010-04-19,43.954,44.045,43.648,43.916,2737984,0
2010-04-20,44.03,44.093,43.401,43.779,3000579,0
2010-04-21,43.735,44.093,43.703,43.989,2790839,0
2010-04-22,43.858,44.093,43.703,44.077,2865230,0
2010-04-23,43.994,44.051,43.573,43.789,2681930,0
2010-04-26,43.85,44.062,43.5,43.555,0,0
2010-04-27,43.344,43.483,42.813,42.813,3669597,0
2010-04-28,42.982,43.113,42.582,42.937,3574429,0
2010-04-29,43.931,45.204,43.278,44.92,9869322,0
2010-04-30,44.741,45.279,44.715,44.863,4237675,0
2010-05-03,45.017,45.017,44.331,44.698,3311669,0
2010-05-04,44.349,44.797,44.062,44.2,3739044,0
2010-05-05,44.129,44.732,43.998,44.698,4172909,0
2010-05-06,44.583,44.83,42.867,43.858,5920448,0
2010-05-07,43.77,43.85,42.79,43.148,5398133,0
2010-05-10,44.274,44.496,43.916,44.299,3750366,0
2010-05-11,44.053,44.846,43.8,44.405,2276831,0
2010-05-12,44.413,44.913,44.178,44.82,3342081,0
2010-05-13,44.896,45.117,44.444,44.611,2050017,0
2010-05-14,44.349,44.611,44.26,44.503,3282477,0
2010-05-17,44.628,45.466,44.489,45.385,4476133,0
2010-05-18,45.515,45.728,45.231,45.288,3428315,0
2010-05-19,45.246,45.288,44.666,45.05,3465069,0
2010-05-20,44.559,44.592,43.901,43.901,5558141,0
2010-05-21,43.44,44.16,43.44,44.16,3406509,0
2010-05-24,43.947,44.444,43.779,44.062,1886043,0
2010-05-25,43.278,43.631,43.008,43.631,3571138,0
2010-05-26,43.924,43.954,43.156,43.206,3905909,0
2010-05-27,43.44,43.779,43.254,43.761,2042815,0
2010-05-28,43.883,43.998,43.458,43.631,3264611,0
2010-06-01,43.44,44.137,43.301,43.761,3840520,0
2010-06-02,43.972,44.863,43.924,44.863,3660350,0
2010-06-03,44.863,45.083,44.811,45,1964757,0
2010-06-04,44.111,44.192,43.254,43.458,5448117,0
2010-06-07,43.433,44.282,43.293,43.677,2984444,0
2010-06-08,43.677,44.422,43.546,44.382,3843559,0
2010-06-09,44.389,44.62,43.972,44.077,4217379,0
2010-06-10,44.544,44.698,44.145,44.363,4767321,0
2010-06-11,44.07,44.085,43.58,43.816,3872929,0
2010-06-14,44.192,44.83,44.085,44.48,4099377,0
2010-06-15,44.887,44.887,44.26,44.602,2670802,0
2010-06-16,44.242,44.422,44.152,44.26,2802973,0
2010-06-17,44.413,44.757,44.274,44.75,2998226,0
2010-06-18,44.641,44.878,44.431,44.48,3680346,0
2010-06-21,44.675,44.82,43.744,44.062,4939489,0
2010-06-22,43.916,44.48,43.64,43.671,2889517,0
2010-06-23,43.656,43.808,43.287,43.587,2234383,0
2010-06-24,43.508,43.508,42.999,43.165,2734164,0
2010-06-25,43.121,43.31,42.729,42.805,3800253,0
2010-06-28,42.813,43.327,42.706,42.876,2501264,0
2010-06-29,42.47,42.738,41.859,42.257,3959194,0
2010-06-30,41.868,41.868,41.003,41.079,6007440,0
2010-07-01,40.926,41.508,40.625,41.459,3805516,0
2010-07-02,41.399,41.63,41.196,41.377,2230548,0
2010-07-06,41.89,42.159,41.546,41.898,2136249,0
2010-07-07,41.931,42.452,41.727,42.452,2067789,0
2010-07-08,42.599,42.805,42.102,42.413,2660715,0
2010-07-09,42.494,42.502,42.153,42.275,1276078,0
2010-07-12,42.102,42.241,41.99,42.159,1240192,0
2010-07-13,42.502,42.651,42.298,42.423,2035145,0
2010-07-14,42.291,42.544,42.044,42.511,2817087,0
2010-07-15,42.561,42.676,41.963,42.372,3006752,0
2010-07-16,42.167,42.307,41.587,41.686,2548142,0
2010-07-19,41.914,42.036,41.555,41.898,2218294,0
2010-07-20,41.482,42.176,41.465,42.167,2246483,0
2010-07-21,42.321,42.33,41.637,41.759,2358221,0
2010-07-22,41.914,42.153,41.113,41.319,4082873,0
2010-07-23,41.343,41.972,41.269,41.727,3047014,0
2010-07-26,41.646,42.061,41.646,41.922,2872159,0
2010-07-27,42.094,42.937,41.768,42.851,4541395,0
2010-07-28,42.851,42.851,42.028,42.069,3701794,0
2010-07-29,40.453,40.912,38.608,39.179,13387926,0
2010-07-30,39.023,40.959,39.023,40.87,11905749,0
2010-08-02,41.214,41.262,40.625,40.828,5188486,0
2010-08-03,40.494,40.886,40.437,40.558,4602243,0
2010-08-04,40.706,41.603,40.567,41.45,4239558,0
2010-08-05,41.319,41.319,39.988,40.724,6690703,0
2010-08-06,40.369,41.024,40.363,40.951,5300659,0
2010-08-09,41.001,41.72,41.001,41.473,4871048,0
2010-08-10,41.351,42.33,41.301,42.275,6114354,0
2010-08-11,41.85,41.954,41.343,41.581,5393375,0
2010-08-12,40.756,41.36,40.665,41.131,5742895,0
2010-08-13,41.009,41.661,40.877,41.351,4233569,0
2010-08-16,41.222,41.596,41.017,41.587,1970630,0
2010-08-17,41.752,42.111,41.528,41.808,2911371,0
2010-08-18,41.868,41.89,41.473,41.612,2795483,0
2010-08-19,41.572,41.572,40.584,40.715,4495033,0
2010-08-20,40.634,40.715,40.43,40.625,3525557,0
2010-08-23,40.795,41.001,40.625,40.756,2198237,0
2010-08-24,40.43,40.779,40.42,40.601,3431460,0
2010-08-25,40.273,40.765,40.273,40.501,3375250,0
2010-08-26,40.567,40.689,40.012,40.348,3766447,0
2010-08-27,40.403,41.245,40.403,41.23,3085321,0
2010-08-30,40.802,40.926,40.248,40.264,2444873,0
2010-08-31,40.232,40.854,40.232,40.563,3967515,0
2010-09-01,40.992,41.189,40.567,40.747,4039524,0
2010-09-02,40.877,40.968,40.412,40.845,3144745,0
2010-09-03,40.992,41.163,40.779,41.163,2393052,0
2010-09-07,41.017,41.262,40.853,40.886,1445396,0
2010-09-08,40.87,41.442,40.87,41.285,1940324,0
2010-09-09,41.63,41.63,41.377,41.555,1489125,0
2010-09-10,41.326,41.905,41.326,41.868,2394243,0
2010-09-13,42.014,42.069,41.621,41.898,1660591,0
2010-09-14,41.695,41.695,41.335,41.407,2212206,0
2010-09-15,41.433,41.668,41.155,41.646,2449001,0
2010-09-16,41.646,41.703,41.326,41.63,1875364,0
2010-09-17,41.646,41.736,41.293,41.301,2711435,0
2010-09-20,41.424,41.546,41.31,41.5,2448497,0
2010-09-21,41.319,41.508,40.853,41.122,3485839,0
2010-09-22,41.214,41.646,41.214,41.459,2492158,0
2010-09-23,41.074,41.482,41.033,41.285,2009834,0
2010-09-24,41.508,41.686,41.473,41.646,2670621,0
2010-09-27,41.596,41.646,41.319,41.326,1813423,0
2010-09-28,41.407,41.546,41.001,41.369,2090742,0
2010-09-29,41.262,41.5,41.113,41.335,1426443,0
2010-09-30,41.394,41.64,40.932,41.245,2647151,0
2010-10-01,41.269,41.646,41.254,41.572,2500566,0
2010-10-04,41.31,41.621,41.104,41.301,2433020,0
2010-10-05,41.482,41.646,41.31,41.351,4359135,0
2010-10-06,41.343,41.572,41.14,41.23,3086439,0
2010-10-07,41.424,41.459,40.845,40.992,1858484,0
2010-10-08,40.968,41.074,40.542,40.802,2997473,0
2010-10-11,40.756,40.845,40.584,40.68,1802141,0
2010-10-12,40.625,40.959,40.444,40.853,2331262,0
2010-10-13,41.009,41.581,41.009,41.491,3354532,0
2010-10-14,41.523,41.727,41.041,41.131,3013267,0
2010-10-15,41.399,41.442,40.779,40.894,3679548,0
2010-10-18,40.959,40.959,40.773,40.912,2707143,0
2010-10-19,40.698,41.083,40.494,40.747,2673751,0
2010-10-20,40.795,41.131,40.779,40.845,2061589,0
2010-10-21,40.053,41.269,39.857,40.625,8966628,0
2010-10-22,40.584,40.584,40.151,40.462,5251332,0
2010-10-25,40.501,40.739,40.378,40.48,2901814,0
2010-10-26,40.43,40.494,40.117,40.224,3165900,0
2010-10-27,39.996,40.256,39.784,40.078,3861133,0
2010-10-28,40.126,40.68,40.053,40.322,3712874,0
2010-10-29,40.228,41.064,40.228,41.039,4987334,0
2010-11-01,41.131,41.482,40.912,41.442,6052012,0
2010-11-02,41.238,41.238,40.308,40.579,8846651,0
2010-11-03,40.542,40.795,40.183,40.48,4110155,0
2010-11-04,40.501,40.616,40.143,40.264,5826434,0
2010-11-05,40.339,40.403,40.053,40.273,6068666,0
2010-11-08,40.134,40.322,40.053,40.273,2735006,0
2010-11-09,40.273,40.306,39.831,39.962,3934473,0
2010-11-10,39.809,39.915,39.612,39.915,3343243,0
2010-11-11,39.784,40.218,39.67,40.218,2616471,0
2010-11-12,40.176,40.183,39.816,39.97,2288958,0
2010-11-15,40.092,40.218,39.801,39.848,1363536,0
2010-11-16,39.717,39.988,39.629,39.962,4272290,0
2010-11-17,39.962,40.11,39.866,39.915,2787004,0
2010-11-18,40.143,40.356,40.028,40.322,7794944,0
2010-11-19,40.322,40.322,39.905,39.996,8895963,0
2010-11-22,39.962,40.168,39.726,40.117,7030681,0
2010-11-23,40.028,40.273,39.759,40.256,3936613,0
2010-11-24,40.256,40.403,40.036,40.168,2297180,0
2010-11-26,40.101,40.48,39.988,40.403,1449800,0
2010-11-29,39.962,40.256,39.801,40.168,3837520,0
2010-11-30,40.05,40.406,39.909,40.199,3738956,0
2010-12-01,40.437,40.487,40.045,40.369,3843806,0
2010-12-02,40.331,40.462,40.193,40.444,3746036,0
2010-12-03,40.314,40.462,40.062,40.42,2648700,0
2010-12-06,40.412,40.494,40.209,40.256,3770118,0
2010-12-07,40.43,40.43,39.889,39.94,4373340,0
2010-12-08,39.996,40.609,39.905,40.534,4227409,0
2010-12-09,40.551,40.819,40.551,40.639,3674919,0
2010-12-10,40.665,40.715,40.551,40.648,4684144,0
2010-12-13,40.656,41.056,40.648,41.009,5049111,0
2010-12-14,41.104,41.72,40.983,41.661,4104274,0
2010-12-15,41.668,41.727,41.523,41.695,3367219,0
2010-12-16,41.821,41.865,41.625,41.755,2303787,0
2010-12-17,41.646,41.954,41.637,41.832,3198407,0
2010-12-20,41.783,42.014,41.743,41.94,2187654,0
2010-12-21,42.052,42.153,41.711,41.736,2355179,0
2010-12-22,41.587,41.954,41.572,41.89,1769809,0
2010-12-23,41.922,42.028,41.686,41.768,1909065,0
2010-12-27,41.661,41.88,41.646,41.703,1055910,0
2010-12-28,41.759,41.88,41.686,41.768,840957,0
2010-12-29,41.781,42.046,41.733,41.733,1167759,0
2010-12-30,41.657,41.773,41.626,41.74,1318432,0
2010-12-31,41.65,41.876,41.641,41.709,947533,0
2011-01-03,41.832,41.832,41.433,41.546,3256441,0
2011-01-04,41.596,42.028,41.301,41.88,3788729,0
2011-01-05,41.88,42.052,41.596,41.703,3052812,0
2011-01-06,41.646,41.711,41.433,41.581,2173257,0
2011-01-07,41.537,41.816,41.473,41.646,1849771,0
2011-01-10,41.555,41.816,41.546,41.686,1539781,0
2011-01-11,41.695,41.85,41.546,41.581,2207131,0
2011-01-12,41.637,42.014,41.587,41.736,2353314,0
2011-01-13,41.791,42.167,41.703,42.052,2920705,0
2011-01-14,42.006,42.191,41.621,41.646,3077227,0
2011-01-18,41.772,41.83,41.607,41.755,2938189,0
2011-01-19,41.812,42.042,41.6,41.69,2204321,0
2011-01-20,41.555,42.313,41.555,42.199,5792446,0
2011-01-21,42.313,42.494,42.226,42.423,2843909,0
2011-01-24,42.47,42.625,42.307,42.338,1957008,0
2011-01-25,42.321,42.452,42.191,42.241,3102540,0
2011-01-26,42.388,42.511,41.875,42.052,2442618,0
2011-01-27,42.199,42.199,41.269,41.523,3289309,0
2011-01-28,41.587,41.905,41.189,41.23,2358499,0
2011-01-31,41.277,41.346,40.857,41.077,2858173,0
2011-02-01,41.091,41.343,40.819,40.992,2997314,0
2011-02-02,41.041,41.442,40.944,41.122,3686138,0
2011-02-03,41.847,42.987,41.435,42.882,9918978,0
2011-02-04,43.206,43.85,43.034,43.621,6816672,0
2011-02-07,43.677,43.901,43.458,43.483,3997576,0
2011-02-08,43.508,43.825,43.401,43.516,3529977,0
2011-02-09,43.368,43.5,43.197,43.36,2683357,0
2011-02-10,43.301,43.467,42.973,43.12,2988007,0
2011-02-11,42.882,43.44,42.67,43.352,2442370,0
2011-02-14,43.424,44.741,43.238,43.671,6367382,0
2011-02-15,43.394,43.677,43.215,43.278,3186738,0
2011-02-16,43.416,43.424,43.056,43.222,2085770,0
2011-02-17,43.156,43.41,43.034,43.278,2147902,0
2011-02-18,43.327,43.327,42.941,43.286,2714139,0
2011-02-22,43.187,43.747,43.187,43.434,4203760,0
2011-02-23,43.509,44.091,43.449,43.657,4634262,0
2011-02-24,43.565,43.844,43.344,43.36,3166403,0
2011-02-25,43.642,43.976,43.36,43.729,2225018,0
2011-02-28,43.863,44.225,43.728,44.07,3034540,0
2011-03-01,44.035,44.29,43.589,43.597,2193003,0
2011-03-02,43.484,43.828,43.377,43.747,2624691,0
2011-03-03,43.871,44.462,43.871,44.404,3416479,0
2011-03-04,44.29,44.842,44.29,44.7,3930412,0
2011-03-07,44.692,44.833,44.339,44.568,2435720,0
2011-03-08,44.559,44.916,44.471,44.875,1643740,0
2011-03-09,44.806,45.22,44.8,45.17,1507770,0
2011-03-10,44.76,45.252,44.717,45.17,2762556,0
2011-03-11,45.079,45.59,45.079,45.286,3284205,0
2011-03-14,45.136,45.17,44.767,44.875,2036520,0
2011-03-15,44.33,44.734,44.223,44.489,2639392,0
2011-03-16,44.577,44.621,43.976,44.143,2602586,0
2011-03-17,44.417,44.449,43.696,43.977,2965791,0
2011-03-18,44.273,44.684,44.273,44.568,2520738,0
2011-03-21,44.734,44.842,44.489,44.585,1072449,0
2011-03-22,44.504,44.692,44.33,44.404,2685018,0
2011-03-23,44.306,44.48,44.075,44.15,2671721,0
2011-03-24,44.198,44.313,44.003,44.091,2115833,0
2011-03-25,44.214,44.24,43.844,43.927,1942330,0
2011-03-28,43.879,44.431,43.835,44.214,1721365,0
2011-03-29,44.091,44.404,44.068,44.33,1657108,0
2011-03-30,44.372,44.577,44.175,44.348,2367041,0
2011-03-31,44.255,44.801,44.255,44.413,2014536,0
2011-04-01,44.412,44.585,44.381,44.431,1771704,0
2011-04-04,44.536,44.621,44.437,44.621,1451799,0
2011-04-05,44.496,44.621,44.372,44.389,1613764,0
2011-04-06,44.496,44.8,44.363,44.642,1075242,0
2011-04-07,44.577,44.629,44.363,44.453,996646,0
2011-04-08,44.594,44.692,44.266,44.381,1030131,0
2011-04-11,44.496,45.088,44.422,45.013,2614919,0
2011-04-12,44.899,45.195,44.758,44.964,1606014,0
2011-04-13,44.982,45.229,44.8,45.163,1448967,0
2011-04-14,45.046,45.54,44.956,45.458,2363326,0
2011-04-15,45.567,45.762,45.402,45.559,1990462,0
2011-04-18,45.375,45.466,44.982,45.393,2250729,0
2011-04-19,45.343,45.442,45.178,45.418,1778410,0
2011-04-20,45.622,45.83,45.524,45.736,1677959,0
2011-04-21,45.901,45.901,45.418,45.567,913469,0
2011-04-25,45.63,45.63,45.326,45.532,1342939,0
2011-04-26,45.549,45.961,45.549,45.878,1925105,0
2011-04-27,45.917,46.379,45.839,46.353,2482834,0
2011-04-28,46.353,46.825,46.156,46.764,2124479,0
2011-04-29,46.707,47.246,46.674,47.119,2270235,0
2011-05-02,47.054,47.3,47.005,47.119,3012459,0
2011-05-03,46.938,47.309,46.862,47.259,2703615,0
2011-05-04,46.431,46.922,46.075,46.702,6883530,0
2011-05-05,46.565,47.027,46.407,46.531,3165497,0
2011-05-06,46.797,47.201,46.565,46.698,2147695,0
2011-05-09,46.694,46.702,46.371,46.414,2026456,0
2011-05-10,46.486,46.972,46.414,46.889,2913168,0
2011-05-11,46.894,46.985,46.463,46.621,2434926,0
2011-05-12,46.527,47.448,46.527,47.309,2844696,0
2011-05-13,47.277,47.473,47.135,47.359,1739758,0
2011-05-16,47.309,47.309,47.045,47.113,2252849,0
2011-05-17,46.994,47.317,46.938,47.126,1656938,0
2011-05-18,47.151,47.159,46.921,47.027,1597282,0
2011-05-19,47.144,47.228,47.002,47.151,1255707,0
2011-05-20,47.201,47.268,46.845,47.009,1492646,0
2011-05-23,46.837,46.97,46.673,46.719,1658418,0
2011-05-24,46.829,46.853,46.432,46.48,2555422,0
2011-05-25,46.339,46.407,45.96,46.249,1508406,0
2011-05-26,46.092,46.868,46.092,46.719,2169846,0
2011-05-27,46.69,47.078,46.655,46.77,2832120,0
2011-05-31,47.053,47.238,46.868,47.229,2505103,0
2011-06-01,47.027,47.087,46.719,46.779,1961967,0
2011-06-02,46.712,46.902,45.875,45.984,2097630,0
2011-06-03,45.687,45.819,45.337,45.511,1712799,0
2011-06-06,45.412,45.677,45.378,45.545,1816863,0
2011-06-07,45.687,46.05,45.608,45.852,2560776,0
2011-06-08,45.892,46.041,45.536,45.975,2277933,0
2011-06-09,45.924,46.497,45.768,46.232,2049545,0
2011-06-10,46.016,46.149,45.486,45.486,1649705,0
2011-06-13,45.608,46.184,45.563,45.915,1580452,0
2011-06-14,46.258,46.324,44.476,45.545,6836044,0
2011-06-15,45.138,45.405,44.848,45.013,3120569,0
2011-06-16,45.081,45.409,44.831,45.364,2228470,0
2011-06-17,45.594,45.792,45.479,45.511,2846089,0
2011-06-20,45.502,45.899,45.246,45.782,2355116,0
2011-06-21,45.908,45.951,45.571,45.571,2182245,0
2011-06-22,45.602,45.75,45.254,45.304,1623975,0
2011-06-23,45.013,45.013,44.294,44.848,3050207,0
2011-06-24,45.005,45.529,44.915,45.378,3342358,0
2011-06-27,45.28,45.668,45.28,45.428,2379131,0
2011-06-28,45.608,45.733,45.405,45.72,3017714,0
2011-06-29,45.712,45.852,45.445,45.733,2069082,0
2011-06-30,45.786,45.974,45.743,45.848,1805039,0
2011-07-01,45.635,45.934,45.545,45.908,1642738,0
2011-07-05,45.792,45.836,45.578,45.696,1399819,0
2011-07-06,45.533,46.002,45.533,45.993,1710866,0
2011-07-07,46.192,46.223,45.782,46.184,3134381,0
2011-07-08,46.075,46.165,45.578,45.72,2855987,0
2011-07-11,45.254,45.866,45.195,45.668,2283199,0
2011-07-12,45.635,46.258,45.511,46.05,1951021,0
2011-07-13,46.275,46.291,45.819,45.915,1983361,0
2011-07-14,45.892,46.184,45.727,45.819,1768293,0
2011-07-15,45.759,46.016,45.445,45.775,2203067,0
2011-07-18,45.578,45.659,45.04,45.554,2290486,0
2011-07-19,45.568,45.934,45.382,45.915,1807820,0
2011-07-20,46.033,46.107,45.733,45.875,1612112,0
2011-07-21,46.033,46.407,45.975,46.339,1720085,0
2011-07-22,46.398,46.432,46.092,46.332,1035598,0
2011-07-25,46.008,46.504,46.008,46.316,2152855,0
2011-07-26,46.243,46.393,46.058,46.234,1481348,0
2011-07-27,46.008,46.497,45.951,46.033,3191882,0
2011-07-28,46.034,46.726,45.576,46.26,4772783,0
2011-07-29,45.974,46.413,45.635,46.225,2707482,0
2011-08-01,46.54,46.54,45.486,45.836,2708376,0
2011-08-02,45.606,45.71,45.116,45.116,2982192,0
2011-08-03,45.121,45.147,44.609,45.04,3400716,0
2011-08-04,44.664,45.081,43.427,43.427,5887808,0
2011-08-05,43.772,44.389,43.212,44.22,4716309,0
2011-08-08,43.828,44.302,42.741,42.819,5088921,0
2011-08-09,43.034,43.587,41.749,43.555,5599336,0
2011-08-10,43.264,43.524,42.545,42.645,5483093,0
2011-08-11,42.601,43.532,42.378,43.199,5727667,0
2011-08-12,43.412,44.104,43.161,43.828,2944224,0
2011-08-15,44.169,44.458,43.835,44.417,1912947,0
2011-08-16,44.393,44.591,43.904,44.385,1885214,0
2011-08-17,44.463,44.915,44.155,44.313,3404374,0
2011-08-18,43.629,44.188,43.277,43.754,4104439,0
2011-08-19,43.57,44.095,43.26,43.31,3446353,0
2011-08-22,43.835,43.921,43.337,43.754,3061609,0
2011-08-23,43.779,44.086,43.521,44.086,2276232,0
2011-08-24,43.921,44.347,43.779,44.288,2197281,0
2011-08-25,44.422,44.505,43.536,43.746,2218589,0
2011-08-26,43.647,44.122,42.81,44.071,1961498,0
2011-08-29,44.339,44.89,44.313,44.881,1372602,0
2011-08-30,44.899,45.215,44.482,44.982,2731282,0
2011-08-31,45.274,45.517,45.115,45.374,2648132,0
2011-09-01,45.341,45.719,45.041,45.081,1831597,0
2011-09-02,44.699,45.115,44.581,44.784,1814148,0
2011-09-06,43.937,44.731,43.727,44.697,2467197,0
2011-09-07,45.1,45.498,44.881,45.45,1707593,0
2011-09-08,45.234,45.892,45.116,45.441,2562697,0
2011-09-09,45.072,45.157,44.113,44.347,2025566,0
2011-09-12,44.146,44.272,43.396,43.97,2674012,0
2011-09-13,44.054,44.077,43.478,43.811,2730494,0
2011-09-14,44.006,44.313,43.585,43.988,3093247,0
2011-09-15,44.247,45.063,44.131,44.857,2661657,0
2011-09-16,45.072,45.122,44.757,45.1,2386855,0
2011-09-19,44.638,44.812,44.272,44.672,1546015,0
2011-09-20,44.79,45.167,44.571,44.638,1584746,0
2011-09-21,44.655,44.866,43.945,43.952,2052991,0
2011-09-22,43.337,43.921,43.125,43.779,3501941,0
2011-09-23,43.727,44.172,43.354,43.937,2590502,0
2011-09-26,44.131,44.655,43.921,44.616,2067601,0
2011-09-27,45.056,45.657,44.84,45.257,2133078,0
2011-09-28,45.257,45.568,44.804,44.847,2698327,0
2011-09-29,45.266,45.576,44.571,44.982,2340289,0
2011-09-30,44.683,45.119,44.396,44.43,2769720,0
2011-10-03,44.045,44.616,43.961,44.172,3829249,0
2011-10-04,43.904,44.454,43.387,44.437,2893450,0
2011-10-05,44.432,44.714,43.921,44.229,2004308,0
2011-10-06,44.238,44.655,43.997,44.638,2603135,0
2011-10-07,44.773,45.033,44.562,44.781,3080144,0
2011-10-10,45.131,45.234,44.857,45.149,1291049,0
2011-10-11,45.006,45.433,44.866,45.29,1080255,0
2011-10-12,45.441,45.702,45.382,45.474,2215481,0
2011-10-13,45.275,45.364,44.681,45.072,2075709,0
2011-10-14,45.441,45.818,45.391,45.809,1879360,0
2011-10-17,45.56,45.943,45.56,45.791,2970626,0
2011-10-18,45.666,45.951,45.248,45.791,2118071,0
2011-10-19,45.827,46.068,45.424,45.508,1268635,0
2011-10-20,45.474,45.883,45.198,45.433,1973140,0
2011-10-21,45.774,45.951,45.675,45.924,2083580,0
2011-10-24,45.943,46.024,45.624,45.748,1954468,0
2011-10-25,45.77,45.823,44.944,44.996,2109569,0
2011-10-26,45.316,45.65,45.014,45.56,2991866,0
2011-10-27,45.641,46.193,45.641,46.002,2563333,0
2011-10-28,46.017,46.034,45.45,45.758,2037606,0
2011-10-31,45.787,45.787,45.279,45.279,1713145,0
2011-11-01,44.776,45.316,44.491,44.744,2721957,0
2011-11-02,45.206,45.206,44.74,45.14,2094426,0
2011-11-03,41.516,42.322,41.364,41.692,11326606,0
2011-11-04,41.735,42.088,41.499,41.692,5017562,0
2011-11-07,41.672,42.166,41.516,42.134,2812658,0
2011-11-08,42.341,42.561,41.566,41.672,5153175,0
2011-11-09,41.625,41.666,40.781,41.001,4122551,0
2011-11-10,41.262,41.599,40.866,41.245,4088983,0
2011-11-11,41.508,41.726,41.421,41.529,2084766,0
2011-11-14,41.529,41.665,41.28,41.472,2099858,0
2011-11-15,41.207,41.69,41.054,41.599,6373409,0
2011-11-16,41.366,41.599,41.039,41.073,2931653,0
2011-11-17,41.104,41.44,40.998,41.248,2607206,0
2011-11-18,41.262,41.43,40.967,41.237,3478410,0
2011-11-21,40.959,41.212,40.909,41.051,3454325,0
2011-11-22,41.094,41.109,40.724,40.798,3380533,0
2011-11-23,40.631,40.79,40.183,40.302,2670542,0
2011-11-25,40.266,40.915,40.258,40.724,1438769,0
2011-11-28,40.775,41.025,40.481,40.613,3716967,0
2011-11-29,40.646,40.892,40.536,40.739,2868460,0
2011-11-30,41.107,41.513,40.989,41.435,3252272,0
2011-12-01,41.322,41.607,41.187,41.277,3473060,0
2011-12-02,41.373,41.566,41.229,41.396,2419159,0
2011-12-05,41.658,42.196,41.566,42.096,3414300,0
2011-12-06,42.205,42.265,41.927,41.96,2146233,0
2011-12-07,41.979,42.139,41.634,41.997,1581791,0
2011-12-08,41.902,41.97,41.481,41.557,2080062,0
2011-12-09,41.673,42.121,41.666,41.979,1411101,0
2011-12-12,41.946,41.988,41.221,41.388,2367138,0
2011-12-13,41.388,41.599,40.915,41.059,2299284,0
2011-12-14,41.077,41.277,40.983,41.034,1959890,0
2011-12-15,41.203,41.464,41.034,41.094,2346925,0
2011-12-16,41.295,41.396,40.849,41.101,3251428,0
2011-12-19,41.237,41.464,40.992,41.068,1656506,0
2011-12-20,41.152,41.607,41.051,41.574,1589659,0
2011-12-21,41.538,42.24,41.538,42.139,1803280,0
2011-12-22,42.07,42.121,41.666,42.062,1614550,0
2011-12-23,42.019,42.627,42.019,42.427,1268782,0
2011-12-27,42.391,42.878,42.391,42.771,2054745,0
2011-12-28,42.869,42.897,42.679,42.71,1117236,0
2011-12-29,42.662,42.916,42.636,42.861,1285677,0
2011-12-30,42.601,42.888,42.575,42.618,991434,0
2012-01-03,42.957,43.083,42.5,42.527,1485302,0
2012-01-04,42.567,42.654,42.332,42.484,1288094,0
2012-01-05,42.4,42.753,42.366,42.535,1925805,0
2012-01-06,42.753,42.79,42.409,42.567,4330126,0
2012-01-09,42.735,42.78,42.391,42.735,1523328,0
2012-01-10,42.949,43.327,42.897,43.317,2945632,0
2012-01-11,43.234,43.513,43.122,43.452,2017670,0
2012-01-12,43.478,43.697,43.227,43.353,1609514,0
2012-01-13,43.285,43.344,42.78,42.821,3114654,0
2012-01-17,43.062,43.216,42.847,42.891,1564393,0
2012-01-18,42.931,43.266,42.753,43.114,1539980,0
2012-01-19,43.292,43.292,42.987,43.14,1965122,0
2012-01-20,43.167,43.174,42.695,43.042,1808421,0
2012-01-23,43.014,43.042,42.5,42.979,2381153,0
2012-01-24,42.743,42.897,42.492,42.561,2102905,0
2012-01-25,42.476,42.979,42.448,42.907,3314309,0
2012-01-26,42.931,42.965,42.096,42.131,3700183,0
2012-01-27,42.096,42.349,41.834,41.909,2849057,0
2012-01-30,41.364,41.96,41.355,41.692,3841329,0
2012-01-31,41.675,41.888,41.539,41.737,2690195,0
2012-02-01,41.792,42.181,41.523,41.557,3958069,0
2012-02-02,42.735,43.258,42.148,42.636,7519356,0
2012-02-03,42.916,43.108,42.743,42.844,2302858,0
2012-02-06,42.686,42.852,42.583,42.71,1651714,0
2012-02-07,42.774,42.901,42.476,42.833,2443563,0
2012-02-08,42.918,43,42.399,42.426,2813895,0
2012-02-09,42.417,42.5,42.101,42.312,2113674,0
2012-02-10,42.153,42.23,41.866,41.983,1830579,0
2012-02-13,42.188,42.265,42.114,42.155,1307145,0
2012-02-14,42.088,42.467,41.988,42.391,2668820,0
2012-02-15,44.557,44.965,43.768,44.557,9486671,0
2012-02-16,44.437,44.618,44.16,44.296,4245079,0
2012-02-17,44.454,44.454,43.706,44.268,5069890,0
2012-02-21,44.233,44.233,43.706,43.793,2498863,0
2012-02-22,43.759,44.302,43.689,44.268,3870675,0
2012-02-23,44.761,45.05,44.692,44.754,4137332,0
2012-02-24,44.81,44.965,44.388,44.454,1966084,0
2012-02-27,44.531,44.667,44.191,44.581,2899982,0
2012-02-28,44.71,44.802,44.388,44.463,2215358,0
2012-02-29,44.638,44.69,44.417,44.478,3578446,0
2012-03-01,44.564,44.726,44.327,44.404,2280132,0
2012-03-02,44.37,44.549,44.183,44.276,2107932,0
2012-03-05,44.276,44.388,44.124,44.262,1650758,0
2012-03-06,44.124,44.285,43.961,44.046,2587384,0
2012-03-07,44.046,44.149,43.879,44.124,1851279,0
2012-03-08,44.124,44.557,44.038,44.54,1698530,0
2012-03-09,44.454,44.581,44.361,44.557,1187208,0
2012-03-12,44.618,45.083,44.54,44.888,2204004,0
2012-03-13,44.872,44.965,44.634,44.947,1211765,0
2012-03-14,44.838,45.042,44.522,44.59,1523835,0
2012-03-15,44.692,44.974,44.404,44.965,1955334,0
2012-03-16,44.906,45.034,44.564,44.71,2319164,0
2012-03-19,44.599,44.872,44.482,44.692,1872768,0
2012-03-20,44.557,44.828,44.557,44.761,1172489,0
2012-03-21,44.754,44.778,44.412,44.59,1072631,0
2012-03-22,44.506,44.667,44.37,44.649,1075853,0
2012-03-23,44.634,44.736,44.514,44.531,1906843,0
2012-03-26,44.778,45.192,44.726,44.888,1787674,0
2012-03-27,44.922,45.253,44.864,45.125,1601305,0
2012-03-28,45.177,45.295,45.083,45.295,1686333,0
2012-03-29,45.372,45.457,45.064,45.363,1972314,0
2012-03-30,45.466,45.763,45.416,45.57,1771513,0
2012-04-02,45.408,45.67,45.192,45.66,1605152,0
2012-04-03,45.706,45.706,45.168,45.356,2628895,0
2012-04-04,45.21,45.416,45.168,45.295,1588543,0
2012-04-05,45.253,45.271,44.864,45.143,1065374,0
2012-04-09,44.914,45.034,44.769,44.937,1040558,0
2012-04-10,44.906,45.015,44.819,44.974,2026149,0
2012-04-11,45.151,45.508,45.007,45.042,2765707,0
2012-04-12,45.05,45.22,44.929,45.202,1574128,0
2012-04-13,45.083,45.526,45.083,45.238,1532961,0
2012-04-16,45.21,45.602,45.161,45.457,1429992,0
2012-04-17,45.559,45.873,45.394,45.696,1258326,0
2012-04-18,45.644,45.689,45.381,45.526,1271544,0
2012-04-19,45.457,45.933,45.433,45.714,1928862,0
2012-04-20,45.744,46.052,45.736,45.873,1785525,0
2012-04-23,43.895,44.215,43.045,43.08,9733110,0
2012-04-24,43.062,43.283,42.737,42.847,4916302,0
2012-04-25,42.991,43.207,42.745,42.901,3765767,0
2012-04-26,43.045,43.505,42.553,42.745,3968537,0
2012-04-27,42.816,42.927,42.527,42.783,3741115,0
2012-04-30,42.791,43,42.712,42.968,2428694,0
2012-05-01,42.969,43.038,42.48,42.48,3085368,0
2012-05-02,42.518,42.968,42.44,42.953,3747019,0
2012-05-03,42.976,43.267,42.763,43.12,3130129,0
2012-05-04,43.08,43.256,42.816,42.816,2078876,0
2012-05-07,42.816,42.991,42.755,42.927,2448311,0
2012-05-08,42.856,43.127,42.655,43.119,2521834,0
2012-05-09,42.919,43.329,42.833,43.13,2103515,0
2012-05-10,43.167,43.389,43.106,43.277,1379106,0
2012-05-11,43.12,43.465,43.073,43.329,1832286,0
2012-05-14,43.111,43.385,42.991,43.297,1467929,0
2012-05-15,43.334,43.394,43.071,43.316,2103488,0
2012-05-16,43.297,43.359,43.08,43.273,2398465,0
2012-05-17,43.256,43.385,43.088,43.088,1650807,0
2012-05-18,43.2,43.218,42.617,42.799,2412983,0
2012-05-21,42.872,42.872,42.518,42.799,1611300,0
2012-05-22,42.944,43.098,42.736,42.823,1528601,0
2012-05-23,42.703,42.891,42.394,42.566,1639856,0
2012-05-24,42.653,42.79,42.369,42.653,2177385,0
2012-05-25,42.653,42.782,42.489,42.71,1569908,0
2012-05-29,42.944,43.081,42.839,42.891,1665526,0
2012-05-30,42.872,43.12,42.3,42.3,2565338,0
2012-05-31,42.369,42.422,41.803,41.803,3509496,0
2012-06-01,41.564,41.777,41.305,41.324,3112802,0
2012-06-04,41.324,41.435,41.135,41.358,1712869,0
2012-06-05,41.144,41.527,41.032,41.324,2319753,0
2012-06-06,41.399,41.564,41.194,41.453,2126574,0
2012-06-07,41.65,41.692,41.468,41.477,1627165,0
2012-06-08,41.453,41.683,41.416,41.673,1937553,0
2012-06-11,41.922,41.922,41.545,41.581,1557475,0
2012-06-12,41.605,41.64,41.358,41.468,1868696,0
2012-06-13,41.416,41.624,41.349,41.461,1300922,0
2012-06-14,41.513,42.113,41.505,42.103,2376525,0
2012-06-15,42.113,42.284,42.042,42.205,1793987,0
2012-06-18,42.188,42.55,42.18,42.334,1224787,0
2012-06-19,42.54,42.644,42.284,42.506,1308205,0
2012-06-20,42.43,42.559,42.095,42.369,1481185,0
2012-06-21,42.582,42.582,41.811,41.829,1597181,0
2012-06-22,41.888,42.05,41.692,41.965,1682606,0
2012-06-25,41.785,41.949,41.64,41.76,1615705,0
2012-06-26,41.683,41.76,41.279,41.513,1573294,0
2012-06-27,41.486,41.769,41.461,41.735,1342979,0
2012-06-28,41.633,41.896,41.513,41.896,2085556,0
2012-06-29,42.232,42.369,42.12,42.276,2383097,0
2012-07-02,42.129,42.438,41.975,42.377,1878872,0
2012-07-03,42.422,42.472,42.248,42.453,1006167,0
2012-07-05,42.462,42.635,42.224,42.412,1890442,0
2012-07-06,42.257,42.422,42.001,42.095,1413410,0
2012-07-09,42.095,42.162,41.64,41.692,1480342,0
2012-07-10,41.727,42.188,41.727,41.975,2448999,0
2012-07-11,41.994,42.753,41.965,42.404,2503340,0
2012-07-12,42.284,42.394,41.965,42.103,1079845,0
2012-07-13,42.172,42.607,42.154,42.422,1377807,0
2012-07-16,42.334,42.412,41.376,41.435,3306757,0
2012-07-17,41.527,41.572,41.1,41.461,2511030,0
2012-07-18,41.477,41.521,41.135,41.187,2319445,0
2012-07-19,41.222,41.376,41.066,41.194,2464871,0
2012-07-20,41.056,41.187,40.732,40.825,2941288,0
2012-07-23,40.672,40.776,40.287,40.406,2316429,0
2012-07-24,40.396,40.448,39.704,39.874,4508604,0
2012-07-25,39.891,40.14,39.781,39.858,2966757,0
2012-07-26,40.259,40.613,39.945,39.945,3398601,0
2012-07-27,40.088,40.605,40.065,40.44,3928837,0
2012-07-30,40.662,40.887,40.226,40.621,3032996,0
2012-07-31,40.613,40.998,40.5,40.877,2334283,0
2012-08-01,40.938,41.168,40.715,40.971,2906479,0
2012-08-02,41.177,42.833,41.177,42.369,5509884,0
2012-08-03,42.727,43.319,42.719,43.149,4799482,0
2012-08-06,43.081,43.457,42.882,42.91,2504716,0
2012-08-07,43.019,43.227,42.872,43.064,1884972,0
2012-08-08,43.081,43.492,43.01,43.414,2171017,0
2012-08-09,43.38,43.535,43.259,43.492,2324870,0
2012-08-10,43.355,43.705,43.277,43.687,1826146,0
2012-08-13,43.678,43.73,43.414,43.448,2854717,0
2012-08-14,43.577,43.663,43.293,43.542,2035230,0
2012-08-15,43.51,43.705,43.421,43.678,1042879,0
2012-08-16,43.577,43.841,43.474,43.8,2493490,0
2012-08-17,43.886,43.989,43.74,43.792,2553744,0
2012-08-20,43.808,44.108,43.808,44.032,1799274,0
2012-08-21,44.136,44.305,44.008,44.04,2065325,0
2012-08-22,43.911,44.056,43.66,43.764,1869266,0
2012-08-23,43.816,43.928,43.663,43.841,2379194,0
2012-08-24,43.841,44.144,43.723,44.118,1579964,0
2012-08-27,44.246,44.365,44.126,44.265,1322235,0
2012-08-28,44.152,44.487,44.152,44.271,1717207,0
2012-08-29,44.349,44.478,43.989,44.066,1765717,0
2012-08-30,44.032,44.039,43.684,43.702,2446614,0
2012-08-31,43.894,44.081,43.644,43.78,1917268,0
2012-09-04,43.918,44.081,43.755,43.78,1705352,0
2012-09-05,43.737,43.911,43.384,43.384,1515479,0
2012-09-06,43.434,43.625,43.331,43.563,2596279,0
2012-09-07,43.513,43.66,43.416,43.555,2222978,0
2012-09-10,43.279,43.531,43.149,43.451,2099557,0
2012-09-11,43.555,43.589,43.358,43.589,1447096,0
2012-09-12,43.644,43.727,43.384,43.538,1131407,0
2012-09-13,43.409,44.032,43.245,43.927,2212156,0
2012-09-14,43.867,43.884,43.158,43.384,3325307,0
2012-09-17,43.4,43.66,43.4,43.625,1577568,0
2012-09-18,43.676,43.676,43.434,43.478,1492089,0
2012-09-19,43.589,44.212,43.563,44.032,2396728,0
2012-09-20,44.007,44.472,44.007,44.315,2645473,0
2012-09-21,44.368,44.532,44.22,44.472,3248832,0
2012-09-24,44.498,44.783,44.324,44.713,2443030,0
2012-09-25,44.946,45.076,44.775,44.825,3466600,0
2012-09-26,44.87,45.076,44.621,44.686,1732175,0
2012-09-27,44.686,44.783,44.472,44.644,1586476,0
2012-09-28,44.514,44.679,44.299,44.652,1892093,0
2012-10-01,44.507,45.172,44.472,44.886,2475789,0
2012-10-02,45.016,45.205,44.644,44.862,1566359,0
2012-10-03,44.974,44.983,44.629,44.783,1176829,0
2012-10-04,44.792,44.946,44.713,44.844,851273,0
2012-10-05,45.076,45.164,44.792,44.904,1324313,0
2012-10-08,44.835,44.904,44.637,44.844,818055,0
2012-10-09,44.878,44.937,44.514,44.583,1056866,0
2012-10-10,44.713,44.844,44.315,44.453,1185600,0
2012-10-11,44.741,44.862,44.592,44.602,1027456,0
2012-10-12,44.741,44.956,44.583,44.713,1133550,0
2012-10-15,44.766,44.775,44.532,44.686,1247114,0
2012-10-16,44.783,45.095,44.775,45.007,1566222,0
2012-10-17,45.076,45.693,45.076,45.683,1912654,0
2012-10-18,45.648,45.664,45.258,45.379,2009782,0
2012-10-19,45.379,45.456,44.835,45.025,1740134,0
2012-10-22,44.974,45.104,44.652,44.956,1021553,0
2012-10-23,44.731,44.775,44.394,44.644,833900,0
2012-10-24,44.964,45.104,44.713,44.792,1622343,0
2012-10-25,44.991,45.554,44.991,45.432,1998010,0
2012-10-26,45.49,45.871,45.035,45.726,2611271,0
2012-10-31,45.731,45.812,45.146,45.224,4465757,0
2012-11-01,45.571,46.345,45.085,46.244,3089344,0
2012-11-02,46.295,46.76,46.208,46.409,4292769,0
2012-11-05,46.304,46.668,45.906,46.668,4045644,0
2012-11-06,46.659,47.359,46.451,47.332,3795951,0
2012-11-07,46.979,47.092,46.345,46.816,3652866,0
2012-11-08,45.164,46.807,45.137,46.39,4423028,0
2012-11-09,46.295,46.659,46.148,46.225,3143310,0
2012-11-12,46.244,46.459,46.018,46.39,1529135,0
2012-11-13,46.295,46.807,46.295,46.519,2242357,0
2012-11-14,46.519,46.84,46.27,46.4,2153978,0
2012-11-15,46.295,46.659,46.114,46.58,2234121,0
2012-11-16,46.744,46.824,46.434,46.824,2620641,0
2012-11-19,46.979,47.324,46.76,47.315,2293075,0
2012-11-20,47.255,47.453,47.101,47.386,2006132,0
2012-11-21,47.377,47.662,47.272,47.584,2039949,0
2012-11-23,47.738,47.835,47.626,47.764,1033083,0
2012-11-26,47.784,47.929,47.662,47.878,2811120,0
2012-11-27,47.878,48.302,47.747,47.929,2528578,0
2012-11-28,47.878,48.257,47.835,48.214,4873591,0
2012-11-29,48.164,48.528,48.041,48.442,1871804,0
2012-11-30,48.398,48.528,48.155,48.319,2732796,0
2012-12-03,48.416,48.434,47.961,48.146,1831539,0
2012-12-04,47.961,48.137,47.51,48.119,2043407,0
2012-12-05,48.099,48.667,48.083,48.483,2159705,0
2012-12-06,48.452,48.574,48.352,48.564,1537613,0
2012-12-07,48.564,48.772,48.344,48.763,1555987,0
2012-12-10,48.737,49.226,48.659,48.902,1884705,0
2012-12-11,48.919,49.399,48.834,49.365,1988523,0
2012-12-12,49.443,49.846,49.27,49.311,2130186,0
2012-12-13,49.374,49.521,49.18,49.443,1237137,0
2012-12-14,49.252,49.747,49.165,49.418,2238420,0
2012-12-17,49.443,49.66,49.418,49.539,1704511,0
2012-12-18,49.642,49.642,49.05,49.311,3379484,0
2012-12-19,49.487,49.495,48.886,48.919,1529008,0
2012-12-20,48.965,49.382,48.902,49.303,1510265,0
2012-12-21,49.252,49.295,48.676,48.946,2545505,0
2012-12-24,49.016,49.016,48.676,48.911,560300,0
2012-12-26,48.852,48.973,48.501,48.59,1264084,0
2012-12-27,48.59,48.721,48.277,48.564,1077105,0
2012-12-28,48.434,48.632,48.164,48.204,952516,0
2012-12-31,48.065,48.685,47.934,48.659,1492029,0
2013-01-02,49.077,49.583,49.008,49.583,1794254,0
2013-01-03,49.608,49.608,49.041,49.244,1786922,0
2013-01-04,49.226,49.382,49.008,49.347,2025532,0
2013-01-07,49.443,49.504,49.113,49.365,1239184,0
2013-01-08,49.295,49.539,48.982,49.53,1756514,0
2013-01-09,49.608,49.791,49.467,49.652,1299947,0
2013-01-10,49.74,49.928,49.583,49.928,1285016,0
2013-01-11,50.01,50.01,49.59,49.678,1065105,0
2013-01-14,49.799,50.132,49.772,49.994,1388475,0
2013-01-15,49.846,49.871,49.678,49.764,1223449,0
2013-01-16,49.067,49.764,48.824,49.686,2226436,0
2013-01-17,49.895,50.531,49.817,50.323,1461951,0
2013-01-18,50.271,50.732,50.078,50.716,1602926,0
2013-01-22,50.575,50.839,50.444,50.698,2286583,0
2013-01-23,50.568,50.819,50.358,50.68,2063722,0
2013-01-24,50.749,51.186,50.636,51.046,1822103,0
2013-01-25,51.054,51.262,50.741,51.262,1390856,0
2013-01-28,51.157,51.256,50.813,50.887,949554,0
2013-01-29,50.934,51.297,50.793,51.248,984144,0
2013-01-30,51.222,51.317,51.036,51.147,892813,0
2013-01-31,51.1,51.271,50.784,50.969,1197238,0
2013-02-01,51.248,51.402,51.017,51.1,2470946,0
2013-02-04,50.887,50.961,50.531,50.619,2967229,0
2013-02-05,51.271,51.733,50.934,50.969,3504203,0
2013-02-06,51.064,51.402,51.054,51.394,2852473,0
2013-02-07,51.212,51.438,50.978,51.402,2154537,0
2013-02-08,51.343,51.71,51.196,51.326,1915938,0
2013-02-11,51.385,51.63,51.36,51.507,1314311,0
2013-02-12,51.534,51.692,51.402,51.621,1358536,0
2013-02-13,51.701,51.716,51.466,51.656,1389388,0
2013-02-14,51.716,52.238,51.656,51.909,3283946,0
2013-02-15,52.058,52.162,51.777,52.074,1836418,0
2013-02-19,51.952,52.536,51.822,52.396,2494497,0
2013-02-20,52.266,52.457,51.534,52.074,2047338,0
2013-02-21,51.952,52.05,51.594,51.988,2625954,0
2013-02-22,52.013,52.283,51.839,52.283,1923990,0
2013-02-25,52.328,52.493,51.429,51.429,1538357,0
2013-02-26,51.656,52.257,51.594,52.23,2063002,0
2013-02-27,52.275,52.744,52.117,52.701,2564209,0
2013-02-28,52.814,53.35,52.623,53.096,2810512,0
2013-03-01,52.929,53.2,52.701,53.166,1666512,0
2013-03-04,53.069,53.577,53.051,53.577,1274289,0
2013-03-05,53.623,54.185,53.544,53.903,1992988,0
2013-03-06,53.895,53.975,53.633,53.903,2281735,0
2013-03-07,53.824,54.194,53.773,53.947,1562553,0
2013-03-08,54.139,54.352,53.833,53.992,1321464,0
2013-03-11,53.975,54.124,53.879,54.087,1297311,0
2013-03-12,53.992,54.212,53.895,54.175,1419501,0
2013-03-13,54.116,54.412,53.93,54.412,1801793,0
2013-03-14,54.371,54.772,54.262,54.614,1514476,0
2013-03-15,54.437,54.799,54.307,54.588,2496293,0
2013-03-18,54.395,54.894,54.149,54.66,1373008,0
2013-03-19,54.764,54.876,54.457,54.826,1356149,0
2013-03-20,55.026,55.553,54.844,55.511,2480914,0
2013-03-21,55.28,55.571,54.949,55.016,1535099,0
2013-03-22,55.138,55.729,55.107,55.633,1467587,0
2013-03-25,55.729,56.079,55.52,55.606,1425890,0
2013-03-26,55.729,56.186,55.597,56.17,1514633,0
2013-03-27,56,56.827,55.983,56.693,1860560,0
2013-03-28,56.765,56.775,56.395,56.545,1933941,0
2013-04-01,56.246,56.379,55.913,56.106,1713416,0
2013-04-02,56.264,56.765,56.238,56.422,1961725,0
2013-04-03,56.52,56.564,55.502,55.669,2344502,0
2013-04-04,55.801,56.273,55.729,56.178,1341911,0
2013-04-05,55.86,55.983,55.652,55.85,1441896,0
2013-04-08,55.801,56.141,55.457,56.141,955145,0
2013-04-09,56.141,56.362,55.773,56.055,1263395,0
2013-04-10,56.203,56.834,56.055,56.711,1689267,0
2013-04-11,56.792,56.967,56.292,56.415,1562342,0
2013-04-12,56.114,56.877,55.933,56.783,1811949,0
2013-04-15,56.606,56.792,55.906,55.906,1748600,0
2013-04-16,56.195,57.027,55.824,56.991,1417121,0
2013-04-17,56.834,57.282,56.456,56.693,1965363,0
2013-04-18,56.755,57.047,56.711,56.959,1346775,0
2013-04-19,57.222,58.141,57.063,58.011,2231993,0
2013-04-22,57.888,58.248,57.58,58.089,1174914,0
2013-04-23,58.141,58.66,58.027,58.372,2248591,0
2013-04-24,58.3,58.52,57.388,57.421,2009925,0
2013-04-25,57.52,57.879,57.483,57.747,1935978,0
2013-04-26,57.747,57.87,57.457,57.66,1191675,0
2013-04-29,57.721,57.819,57.176,57.467,1955814,0
2013-04-30,57.45,57.467,56.924,57.082,2768296,0
2013-05-01,56.887,57.292,56.606,56.702,1969827,0
2013-05-02,57.018,57.687,54.922,55.66,4225873,0
2013-05-03,55.923,56.055,55.239,55.869,4103929,0
2013-05-06,55.913,55.992,55.298,55.676,2517858,0
2013-05-07,55.791,56.273,55.624,56.079,2535278,0
2013-05-08,56.106,56.503,55.964,56.362,2054336,0
2013-05-09,56.405,56.476,55.913,56.089,1545689,0
2013-05-10,56.106,56.503,56.046,56.422,2150357,0
2013-05-13,56.362,56.693,56.072,56.537,1301208,0
2013-05-14,56.555,57.326,56.537,57.292,1875837,0
2013-05-15,57.054,57.87,57.01,57.836,1895550,0
2013-05-16,57.704,58.345,57.623,57.765,1756691,0
2013-05-17,57.81,57.942,57.098,57.623,1786169,0
2013-05-20,57.511,57.623,56.887,56.941,1357077,0
2013-05-21,56.941,57.483,56.702,57.421,1964693,0
2013-05-22,57.353,57.66,56.747,57.134,3506513,0
2013-05-23,56.643,57.063,56.44,56.775,3209667,0
2013-05-24,56.679,56.693,56.055,56.564,1840495,0
2013-05-28,57.073,57.334,56.693,56.802,1787813,0
2013-05-29,56.729,56.802,55.562,55.824,1771395,0
2013-05-30,55.974,56.206,55.631,55.631,1896181,0
2013-05-31,55.626,55.673,54.834,54.834,2591959,0
2013-06-03,54.765,55.367,53.935,55.349,2816987,0
2013-06-04,55.341,55.924,55.18,55.718,2076304,0
2013-06-05,55.569,55.569,54.598,54.606,1912630,0
2013-06-06,54.501,54.828,54.296,54.828,2826030,0
2013-06-07,55.152,56.048,55.076,56.02,2663199,0
2013-06-10,56.02,56.074,55.349,55.738,1380582,0
2013-06-11,55.367,56.153,54.916,55.675,1885098,0
2013-06-12,55.906,55.941,55.481,55.534,1509345,0
2013-06-13,55.659,56.772,55.26,56.763,2506793,0
2013-06-14,56.842,57.541,56.657,56.772,2037730,0
2013-06-17,57.073,57.55,56.885,57.159,1808323,0
2013-06-18,57.063,57.443,56.718,57.372,1444448,0
2013-06-19,57.3,57.451,56.391,56.444,1837279,0
2013-06-20,56.081,56.258,55.285,55.294,2795316,0
2013-06-21,55.801,56.074,55.367,55.897,3327522,0
2013-06-24,55.801,56.506,55.385,55.906,2151304,0
2013-06-25,56.116,56.541,55.675,55.834,1849792,0
2013-06-26,56.267,56.603,56.056,56.135,1864710,0
2013-06-27,56.621,57.249,56.566,56.931,1738593,0
2013-06-28,56.876,57.424,56.763,56.763,2738632,0
2013-07-01,56.585,57.735,56.585,57.346,1772246,0
2013-07-02,57.213,57.867,57.037,57.541,2112577,0
2013-07-03,57.707,57.707,57.117,57.495,876432,0
2013-07-05,57.637,57.84,57.108,57.744,1012303,0
2013-07-08,57.956,58.273,57.602,58.088,1517645,0
2013-07-09,58.328,58.769,58.14,58.257,1189626,0
2013-07-10,58.205,58.477,57.999,58.3,1885218,0
2013-07-11,58.954,58.997,58.636,58.795,1772802,0
2013-07-12,58.795,58.928,58.486,58.769,1554105,0
2013-07-15,58.662,58.936,58.548,58.787,1306898,0
2013-07-16,58.59,58.865,58.416,58.6,1061912,0
2013-07-17,58.636,58.778,58.372,58.486,1361847,0
2013-07-18,58.574,59.034,58.521,58.892,916064,0
2013-07-19,59.123,59.511,58.928,59.492,1635693,0
2013-07-22,59.398,60.078,59.264,59.616,1757944,0
2013-07-23,59.679,59.794,59.219,59.415,1306372,0
2013-07-24,59.43,59.539,58.936,59.095,901053,0
2013-07-25,58.989,59.36,58.865,59.183,1270036,0
2013-07-26,58.882,59.289,58.513,59.192,1196750,0
2013-07-29,58.989,59.448,58.778,59.114,1169387,0
2013-07-30,59.264,59.591,58.714,58.723,1931597,0
2013-07-31,58.892,59.06,58.432,58.539,2500795,0
2013-08-01,58.273,58.423,57.486,57.815,4495053,0
2013-08-02,57.92,57.939,56.79,57.647,3221738,0
2013-08-05,57.647,57.84,57.319,57.602,1566414,0
2013-08-06,57.656,58.238,57.424,58.149,2579672,0
2013-08-07,58.044,58.124,57.647,57.911,2110051,0
2013-08-08,58.034,58.213,57.824,58.026,1422983,0
2013-08-09,58.064,58.167,57.885,58.044,1693230,0
2013-08-12,57.973,58.14,57.857,58.088,1549383,0
2013-08-13,58.187,58.538,57.92,58.238,1986922,0
2013-08-14,58.273,58.281,57.815,57.815,2374978,0
2013-08-15,57.486,57.505,56.691,56.966,2256728,0
2013-08-16,56.648,56.79,55.534,55.631,3672946,0
2013-08-19,55.604,55.816,55.401,55.5,1646082,0
2013-08-20,55.534,55.941,55.322,55.332,2230523,0
2013-08-21,55.392,55.392,54.721,54.828,2178939,0
2013-08-22,54.862,55.285,54.731,55.162,1565372,0
2013-08-23,55.349,55.56,55.199,55.436,1248496,0
2013-08-26,55.472,55.472,54.501,54.526,1699414,0
2013-08-27,54.2,54.755,54.121,54.466,1726574,0
2013-08-28,54.36,54.456,53.97,53.979,1791643,0
2013-08-29,54.104,54.28,53.675,53.952,1584136,0
2013-08-30,53.997,54.229,53.853,54.059,1399534,0
2013-09-03,54.53,54.638,53.783,54.094,1828162,0
2013-09-04,54.068,54.157,53.827,54.131,1692890,0
2013-09-05,54.014,54.147,53.719,53.8,1634650,0
2013-09-06,53.943,54.131,53.551,53.633,1453285,0
2013-09-09,53.783,53.873,53.489,53.658,2065713,0
2013-09-10,53.873,53.979,52.839,52.944,2945638,0
2013-09-11,52.964,53.595,52.954,53.499,3178065,0
2013-09-12,53.479,53.667,53.285,53.534,1602118,0
2013-09-13,53.685,54.04,53.534,53.997,1284709,0
2013-09-16,54.388,54.619,54.174,54.298,1470668,0
2013-09-17,53.827,54.022,53.527,53.997,2494847,0
2013-09-18,53.935,54.7,53.685,54.504,2519226,0
2013-09-19,54.47,54.556,53.89,54.388,2972572,0
2013-09-20,54.388,54.388,53.853,53.935,2468082,0
2013-09-23,53.775,53.925,53.442,53.643,1270179,0
2013-09-24,53.56,53.586,53.134,53.394,1750176,0
2013-09-25,53.41,53.567,53.26,53.318,1997684,0
2013-09-26,53.318,53.508,53.097,53.291,1881827,0
2013-09-27,53.159,53.184,52.172,52.555,2386478,0
2013-09-30,52.349,52.599,52.172,52.296,1982124,0
2013-10-01,52.109,52.365,51.949,52.315,2449608,0
2013-10-02,52.163,52.456,51.654,52.439,1933672,0
2013-10-03,52.34,52.696,52.143,52.439,2026993,0
2013-10-04,52.439,52.919,52.232,52.856,1514485,0
2013-10-07,52.563,53.231,52.555,53,1622715,0
2013-10-08,52.982,53.452,52.661,53.069,3013281,0
2013-10-09,53.212,53.336,52.526,53.078,2848714,0
2013-10-10,53.47,54.014,53.285,54.014,1207571,0
2013-10-11,54.022,54.131,53.757,54.104,1046018,0
2013-10-14,53.783,53.863,53.47,53.685,1342031,0
2013-10-15,53.675,53.827,53.356,53.418,1129054,0
2013-10-16,53.729,54.388,53.586,54.022,2449944,0
2013-10-17,53.89,54.316,53.783,54.28,1544035,0
2013-10-18,54.364,54.851,54.336,54.718,2485300,0
2013-10-21,53.873,54.415,53.651,54.364,1840866,0
2013-10-22,54.431,55.261,54.298,55.109,1589559,0
2013-10-23,55.047,55.653,54.985,55.493,1691657,0
2013-10-24,55.635,55.635,55.038,55.323,1283125,0
2013-10-25,55.226,55.591,55.01,55.591,1254660,0
2013-10-28,55.581,56.66,55.502,56.5,3288725,0
2013-10-29,56.642,57.344,56.553,57.237,2745343,0
2013-10-30,57.132,57.237,56.686,56.804,2200836,0
2013-10-31,56.756,56.845,56.258,56.321,2146907,0
2013-11-01,56.239,56.357,55.342,55.466,3948479,0
2013-11-04,56.553,57.809,55.626,55.848,7175529,0
2013-11-05,55.359,56.347,55.047,56.179,2639155,0
2013-11-06,56.239,56.614,56.055,56.41,1895893,0
2013-11-07,56.41,56.543,55.244,55.278,1681761,0
2013-11-08,55.136,55.379,54.556,55.379,1646286,0
2013-11-11,55.572,55.706,54.941,55.152,1011029,0
2013-11-12,55.142,55.253,54.834,55.253,1319982,0
2013-11-13,54.886,55.635,54.727,55.626,1750751,0
2013-11-14,55.856,56.382,55.687,56.366,1863926,0
2013-11-15,56.097,56.188,55.502,55.751,1870461,0
2013-11-18,55.972,55.972,55.209,55.537,1384884,0
2013-11-19,55.333,55.429,54.914,54.951,2078232,0
2013-11-20,54.886,55.162,54.345,54.44,2012820,0
2013-11-21,54.718,55.2,54.566,54.977,5450948,0
2013-11-22,55.056,55.663,54.807,55.626,5696631,0
2013-11-25,55.838,55.866,55.217,55.323,1317796,0
2013-11-26,55.217,55.359,54.657,54.968,2657888,0
2013-11-27,55.029,55.192,54.601,54.617,1819865,0
2013-11-29,54.664,54.726,54.359,54.401,1193775,0
2013-12-02,54.493,54.617,54.034,54.359,2131222,0
2013-12-03,54.205,54.951,54.205,54.843,3150834,0
2013-12-04,54.645,54.866,54.392,54.635,1778972,0
2013-12-05,54.553,54.625,54.276,54.349,1294786,0
2013-12-06,54.716,55.362,54.708,55.298,1705937,0
2013-12-09,55.362,55.902,55.362,55.567,1920353,0
2013-12-10,55.406,55.516,54.698,54.806,1558809,0
2013-12-11,54.951,55.192,54.698,54.76,2247486,0
2013-12-12,54.833,54.904,54.359,54.401,1806196,0
2013-12-13,54.591,54.608,54.061,54.276,1457967,0
2013-12-16,54.572,54.679,54.061,54.214,1589635,0
2013-12-17,54.276,54.302,53.739,54.133,1481205,0
2013-12-18,53.757,54.34,53.449,54.302,2820385,0
2013-12-19,54.223,54.446,53.864,54.368,1574718,0
2013-12-20,54.359,54.843,54.214,54.293,2060817,0
2013-12-23,53.99,54.252,53.71,54.133,1975617,0
2013-12-24,54.214,54.293,54.008,54.052,860011,0
2013-12-26,54.214,54.572,54.079,54.475,1052609,0
2013-12-27,54.475,54.885,54.446,54.708,1144129,0
2013-12-30,54.698,55.077,54.688,54.96,1775788,0
2013-12-31,54.977,55.246,54.654,54.789,1701258,0
2014-01-02,54.708,54.941,54.321,54.553,2040345,0
2014-01-03,54.716,54.799,54.311,54.349,1575787,0
2014-01-06,54.536,54.536,53.719,54.052,2221474,0
2014-01-07,54.383,54.708,54.167,54.544,1966683,0
2014-01-08,54.52,54.52,53.854,53.99,2294757,0
2014-01-09,54.024,54.252,53.684,54.079,1705688,0
2014-01-10,54.177,54.581,54.177,54.527,1172708,0
2014-01-13,54.41,54.96,54.167,54.214,1935365,0
2014-01-14,54.321,54.923,54.284,54.625,2057219,0
2014-01-15,54.741,55.048,54.349,54.815,1616255,0
2014-01-16,54.591,54.992,54.52,54.985,1696627,0
2014-01-17,54.968,54.968,54.167,54.252,2355819,0
2014-01-21,54.688,54.824,54.331,54.51,1274466,0
2014-01-22,54.51,54.824,54.07,54.734,1734670,0
2014-01-23,54.527,54.572,54.052,54.276,1143788,0
2014-01-24,54.15,54.349,53.674,53.674,2174335,0
2014-01-27,53.674,54.052,53.603,53.701,1560269,0
2014-01-28,53.819,54.177,53.575,53.854,2128696,0
2014-01-29,53.719,53.719,52.141,52.364,3492422,0
2014-01-30,52.652,52.796,51.98,52.149,3166553,0
2014-01-31,51.719,52.382,51.593,52.015,2649338,0
2014-02-03,52.044,52.169,50.967,51.047,2849075,0
2014-02-04,51.235,51.522,51.027,51.369,2752043,0
2014-02-05,51.316,51.81,51.135,51.469,3496695,0
2014-02-06,51.135,51.871,49.962,51.8,7012069,0
2014-02-07,52.034,52.546,51.81,52.357,3536461,0
2014-02-10,52.357,53.246,52.338,53.226,3685812,0
2014-02-11,53.002,53.757,52.796,53.71,3888941,0
2014-02-12,53.622,53.926,53.101,53.296,3113487,0
2014-02-13,53.138,53.391,53.021,53.362,2970707,0
2014-02-14,53.566,54.061,53.424,53.999,1825839,0
2014-02-18,53.999,54.079,53.575,53.936,1522987,0
2014-02-19,53.972,54.07,53.507,53.584,2697789,0
2014-02-20,53.487,54.125,53.324,54.042,1992836,0
2014-02-21,53.952,54.214,53.766,53.783,1441855,0
2014-02-24,54.266,54.664,53.952,54.466,2258222,0
2014-02-25,54.52,54.96,54.419,54.563,2963553,0
2014-02-26,54.608,54.824,54.107,54.125,2356258,0
2014-02-27,53.944,54.187,53.642,53.972,2399483,0
2014-02-28,54.061,54.707,53.972,54.446,2087365,0
2014-03-03,54.133,54.51,53.916,54.428,2239617,0
2014-03-04,54.728,55.441,54.7,55.38,2780316,0
2014-03-05,55.396,55.549,55.072,55.396,2358795,0
2014-03-06,55.405,55.586,55.208,55.532,2364503,0
2014-03-07,55.567,55.684,55.333,55.684,1802528,0
2014-03-10,55.684,55.847,55.413,55.758,1472510,0
2014-03-11,55.73,55.992,55.623,55.776,1589914,0
2014-03-12,55.594,56.146,55.477,56.109,1510840,0
2014-03-13,56.218,56.273,55.805,56.03,1729282,0
2014-03-14,55.676,55.847,55.014,55.052,2606810,0
2014-03-17,55.38,55.576,54.982,55.005,1990170,0
2014-03-18,55.208,56.057,55.052,55.912,2973247,0
2014-03-19,55.912,56.336,55.669,55.805,3739955,0
2014-03-20,55.72,56.048,55.613,55.939,1403528,0
2014-03-21,56.345,56.437,55.651,55.669,1932661,0
2014-03-24,55.758,55.983,55.487,55.505,1227382,0
2014-03-25,55.785,56.04,55.226,55.712,1176331,0
2014-03-26,56.128,56.128,55.684,55.767,946811,0
2014-03-27,55.963,56.075,55.749,55.829,986980,0
2014-03-28,56.048,56.273,55.912,56.166,1023232,0
2014-03-31,56.372,56.724,56.209,56.688,1524088,0
2014-04-01,56.472,56.733,56.326,56.607,1720739,0
2014-04-02,56.49,56.78,56.444,56.635,1372509,0
2014-04-03,56.825,60.359,56.697,60.016,8868538,0
2014-04-04,59.6,60.296,57.483,57.648,7495541,0
2014-04-07,57.665,59.499,57.565,58.814,4107050,0
2014-04-08,59.066,59.165,57.829,58.181,2978307,0
2014-04-09,58.93,59.772,58.849,59.754,4470067,0
2014-04-10,59.663,60.133,59.049,59.309,3158699,0
2014-04-11,59.139,59.798,58.93,59.373,2299050,0
2014-04-14,59.681,59.681,58.987,59.247,2397444,0
2014-04-15,59.328,59.445,58.687,58.948,2106406,0
2014-04-16,59.21,59.681,59.175,59.645,3550639,0
2014-04-17,59.573,60.007,59.563,59.97,2056846,0
2014-04-21,59.663,59.861,59.238,59.645,1804785,0
2014-04-22,59.654,60.007,59.373,59.917,2656890,0
2014-04-23,59.853,60.25,59.853,60.151,2232126,0
2014-04-24,60.007,60.178,59.554,60.141,1325736,0
2014-04-25,59.924,60.342,59.772,60.305,1362394,0
2014-04-28,60.494,61.01,60.368,60.83,1928964,0
2014-04-29,60.594,61.01,60.503,60.584,1718264,0
2014-04-30,60.277,60.594,59.898,60.413,3252431,0
2014-05-01,60.511,60.782,58.778,59.094,4408263,0
2014-05-02,59.094,59.318,58.678,59.301,3321731,0
2014-05-05,59.21,59.247,58.576,58.804,2444301,0
2014-05-06,58.977,59.411,58.857,59.066,2925953,0
2014-05-07,59.247,59.798,59.202,59.726,2588498,0
2014-05-08,59.654,59.898,59.49,59.69,1294382,0
2014-05-09,59.898,60.773,59.626,60.755,2572516,0
2014-05-12,60.937,62.193,60.891,61.851,4685808,0
2014-05-13,61.608,61.797,61.171,61.57,3352721,0
2014-05-14,61.56,61.56,61.054,61.092,1179901,0
2014-05-15,61.622,61.851,60.638,60.773,1603767,0
2014-05-16,60.558,61.082,60.549,61.054,1869924,0
2014-05-19,60.891,61.136,60.567,61.111,1737583,0
2014-05-20,61.063,61.363,60.613,61.281,2109652,0
2014-05-21,61.4,61.4,60.782,61.281,1168744,0
2014-05-22,61.146,61.245,60.857,61.154,835258,0
2014-05-23,61.334,61.334,60.84,61.072,885312,0
2014-05-27,61.453,61.652,61.208,61.453,1665983,0
2014-05-28,61.889,62.053,61.727,61.907,1137114,0
2014-05-29,61.59,62.682,61.471,62.554,2033922,0
2014-05-30,62.59,62.799,62.144,62.78,2373817,0
2014-06-02,62.799,63.137,62.799,62.907,1953630,0
2014-06-03,62.6,62.898,62.5,62.872,3074700,0
2014-06-04,62.762,63.163,62.746,63.154,1569172,0
2014-06-05,63.256,63.256,62.59,62.654,1373730,0
2014-06-06,62.59,62.772,62.281,62.717,1604002,0
2014-06-09,62.436,62.7,61.907,61.999,1757640,0
2014-06-10,61.789,62.3,61.789,61.943,1536416,0
2014-06-11,61.943,62.181,61.333,61.536,1617169,0
2014-06-12,61.653,61.889,61.033,61.189,1227116,0
2014-06-13,61.134,61.333,60.861,61.17,1190957,0
2014-06-16,61.289,61.471,61.06,61.38,1225474,0
2014-06-17,61.389,61.497,60.642,60.706,1969389,0
2014-06-18,60.334,60.861,59.815,60.835,3156013,0
2014-06-19,60.952,61.244,60.725,60.915,1270083,0
2014-06-20,61.051,61.37,60.924,61.196,2639056,0
2014-06-23,61.134,61.152,60.151,60.461,1918363,0
2014-06-24,60.434,60.434,59.932,59.952,1196281,0
2014-06-25,59.596,59.596,58.703,59.067,2419077,0
2014-06-26,59.149,59.25,58.668,58.994,1924427,0
2014-06-27,58.959,59.168,58.787,59.123,1473002,0
2014-06-30,59.406,59.824,59.002,59.795,2628427,0
2014-07-01,59.596,60.051,59.287,59.942,2343075,0
2014-07-02,59.888,60.225,59.851,60.114,1429125,0
2014-07-03,60.405,60.734,60.241,60.442,1358810,0
2014-07-07,60.379,60.497,59.834,59.942,1976085,0
2014-07-08,59.969,60.352,59.805,60.124,1955684,0
2014-07-09,60.225,60.488,59.932,60.16,1554871,0
2014-07-10,59.715,60.06,59.687,59.96,1320524,0
2014-07-11,59.978,60.114,59.641,60.023,1175206,0
2014-07-14,60.324,60.48,60.07,60.251,1111755,0
2014-07-15,59.459,59.815,59.287,59.669,3404312,0
2014-07-16,59.842,60.088,59.569,60.088,1417711,0
2014-07-17,60.023,60.216,59.805,59.987,1634193,0
2014-07-18,60.105,60.386,59.878,60.225,1499973,0
2014-07-21,59.878,60.278,59.859,60.16,1033151,0
2014-07-22,60.206,60.524,60.124,60.315,1188067,0
2014-07-23,60.424,60.461,59.486,59.559,1537463,0
2014-07-24,59.687,59.915,59.587,59.777,972994,0
2014-07-25,59.687,59.805,59.332,59.494,796879,0
2014-07-28,59.541,59.669,59.269,59.559,1309967,0
2014-07-29,59.741,59.824,59.059,59.059,1236298,0
2014-07-30,59.332,59.415,57.739,58.003,2810514,0
2014-07-31,57.33,57.429,54.407,54.453,9882039,0
2014-08-01,54.297,56.192,54.289,55.919,5640744,0
2014-08-04,55.956,56.493,55.7,56.483,2872238,0
2014-08-05,56.137,56.42,55.783,55.883,1816542,0
2014-08-06,55.765,57.301,55.765,57.138,4643184,0
2014-08-07,57.257,57.439,56.401,56.776,1942601,0
2014-08-08,56.747,57.594,56.302,57.557,1764772,0
2014-08-11,57.603,58.349,57.584,58.077,2064593,0
2014-08-12,57.747,57.921,57.439,57.747,1546366,0
2014-08-13,57.894,58.249,57.747,58.23,1416487,0
2014-08-14,58.249,58.294,57.984,58.249,1185778,0
2014-08-15,58.312,58.677,58.249,58.505,2241428,0
2014-08-18,58.659,58.74,58.394,58.522,1575336,0
2014-08-19,58.567,58.994,58.505,58.677,1085424,0
2014-08-20,58.584,59.332,58.221,58.994,1975047,0
2014-08-21,59.123,59.367,59.032,59.051,1003790,0
2014-08-22,59.185,59.241,58.457,58.522,1810100,0
2014-08-25,58.905,59.222,58.832,59.022,1302170,0
2014-08-26,59.067,59.504,58.849,58.931,1752428,0
2014-08-27,58.923,59.431,58.778,59.415,1750737,0
2014-08-28,59.057,59.515,58.928,59.377,1474036,0
2014-08-29,59.358,59.744,59.24,59.578,1296506,0
2014-09-02,59.542,59.872,59.312,59.415,1493026,0
2014-09-03,59.634,59.862,59.397,59.415,1305549,0
2014-09-04,59.45,59.955,59.387,59.542,1654715,0
2014-09-05,59.406,59.798,59.157,59.789,979492,0
2014-09-08,59.542,59.744,59.019,59.093,1441571,0
2014-09-09,59.073,59.312,58.791,58.984,1548548,0
2014-09-10,58.984,59.112,58.699,59.093,1486473,0
2014-09-11,58.891,59.406,58.837,59.321,1136115,0
2014-09-12,59.193,59.331,58.533,58.587,2177435,0
2014-09-15,58.69,58.724,58.304,58.441,1888360,0
2014-09-16,58.275,58.937,58.259,58.57,2297935,0
2014-09-17,57.919,58.269,57.341,57.589,3343173,0
2014-09-18,57.829,57.837,57.296,57.672,2204381,0
2014-09-19,57.882,58.02,57.433,57.46,2741156,0
2014-09-22,57.46,57.571,57.093,57.121,1613547,0
2014-09-23,57.057,57.222,56.499,56.507,1708147,0
2014-09-24,56.579,57.259,56.579,57.176,1691531,0
2014-09-25,56.882,57.057,56.424,56.563,1374971,0
2014-09-26,56.579,56.764,56.24,56.627,1028515,0
2014-09-29,56.287,56.782,56.232,56.682,1488553,0
2014-09-30,55.802,56.754,55.518,56.489,3481891,0
2014-10-01,55.48,55.992,55.415,55.618,2480650,0
2014-10-02,55.765,55.874,55.123,55.681,2184408,0
2014-10-03,55.938,56.424,55.827,56.111,1622858,0
2014-10-06,56.342,56.47,55.746,55.894,1527644,0
2014-10-07,55.708,56.021,55.176,55.186,1780101,0
2014-10-08,55.186,56.094,55.138,56.049,1973920,0
2014-10-09,56.031,56.415,55.415,55.636,2187378,0
2014-10-10,55.755,56.169,55.268,55.295,2296572,0
2014-10-13,55.324,55.562,54.745,54.745,2021206,0
2014-10-14,54.984,55.708,54.873,55.196,1206874,0
2014-10-15,54.656,55.104,54.187,54.94,2591964,0
2014-10-16,54.196,55.078,53.948,54.794,1852136,0
2014-10-17,55.176,56.066,54.864,55.865,2002407,0
2014-10-20,55.433,56.645,55.433,56.636,2323226,0
2014-10-21,56.655,56.754,56.451,56.579,2657374,0
2014-10-22,57.167,57.314,56.664,56.892,1578104,0
2014-10-23,57.231,57.286,56.517,56.617,1689913,0
2014-10-24,56.673,56.984,56.489,56.802,1644258,0
2014-10-27,56.802,57.268,56.543,56.947,2154450,0
2014-10-28,57.24,57.544,57.039,57.544,1649474,0
2014-10-29,57.407,57.47,56.342,57.286,3046183,0
2014-10-30,57.103,59.441,56.947,58.724,4525450,0
2014-10-31,59.147,59.367,58.35,58.654,2256886,0
2014-11-03,58.36,58.937,58.36,58.783,1666597,0
2014-11-04,58.626,59.019,58.249,58.415,1819081,0
2014-11-05,58.965,59.211,58.387,58.543,1342880,0
2014-11-06,58.69,59.193,58.488,59.176,1694025,0
2014-11-07,58.525,58.533,57.863,58.378,2517021,0
2014-11-10,58.295,58.681,57.891,58.596,1875137,0
2014-11-11,58.69,58.724,58.304,58.459,980525,0
2014-11-12,58.121,58.441,57.91,58.396,1502077,0
2014-11-13,58.285,58.672,58.285,58.507,1126516,0
2014-11-14,58.507,58.707,58.36,58.516,1118310,0
2014-11-17,58.681,59.754,58.606,59.734,2231719,0
2014-11-18,59.789,60.699,59.707,60.156,3058820,0
2014-11-19,60.184,60.505,59.955,60.422,2321472,0
2014-11-20,60.156,60.707,60.028,60.194,1835824,0
2014-11-21,60.735,61.112,59.872,60.037,4127373,0
2014-11-24,60.165,60.284,59.588,59.717,1818412,0
2014-11-25,59.661,60.056,59.607,59.734,1382142,0
2014-11-26,59.883,60.059,59.779,59.993,1496033,0
2014-11-28,60.279,61.269,60.279,61.213,1597856,0
2014-12-01,61.157,61.408,60.797,61.065,1762980,0
2014-12-02,61.074,61.667,61.047,61.518,2693495,0
2014-12-03,61.361,61.556,61.017,61.333,1920819,0
2014-12-04,61.315,61.341,60.778,61.065,2342006,0
2014-12-05,60.975,61.351,60.879,61.351,1241424,0
2014-12-08,61.297,61.379,60.862,61.056,2046978,0
2014-12-09,60.888,61.222,60.567,60.817,2424571,0
2014-12-10,60.724,61.047,59.818,59.863,1688810,0
2014-12-11,60.389,62.276,60.113,61.999,4163811,0
2014-12-12,61.627,61.87,60.613,60.639,2278739,0
2014-12-15,60.797,60.817,59.152,59.217,2817316,0
2014-12-16,59.274,60.629,59.143,59.226,1834305,0
2014-12-17,59.55,60.104,58.83,59.91,1748411,0
2014-12-18,60.456,61.027,60.418,60.999,1967379,0
2014-12-19,61.222,62.008,60.926,61.741,2716689,0
2014-12-22,61.851,61.933,61.426,61.767,1416596,0
2014-12-23,61.851,62.313,61.676,62.128,1002228,0
2014-12-24,62.22,62.23,61.924,61.924,407106,0
2014-12-26,61.98,62.128,61.814,61.916,416124,0
2014-12-29,61.814,62.137,61.498,61.87,635621,0
2014-12-30,61.786,61.952,61.518,61.556,498502,0
2014-12-31,61.269,61.647,60.372,60.465,1370273,0
2015-01-02,60.639,61.113,60.141,60.501,918188,0
2015-01-05,60.279,60.399,59.264,59.374,1476348,0
2015-01-06,59.623,60.141,59.328,59.55,2381754,0
2015-01-07,60.15,61.065,60.123,60.992,1821912,0
2015-01-08,61.426,62.137,61.324,62.099,1541330,0
2015-01-09,62.045,62.045,61.297,61.379,1463255,0
2015-01-12,60.965,61.399,60.381,60.501,1477468,0
2015-01-13,60.936,61.508,60.446,60.955,1490064,0
2015-01-14,60.639,61.804,60.317,61.657,2847671,0
2015-01-15,61.924,63.099,61.676,62.589,2475227,0
2015-01-16,62.386,63.108,62.368,62.941,2427094,0
2015-01-20,62.988,63.762,62.636,63.728,2719682,0
2015-01-21,63.486,63.892,63.089,63.78,5713924,0
2015-01-22,63.929,64.567,63.718,64.531,2444289,0
2015-01-23,64.16,64.178,63.403,63.459,2279711,0
2015-01-26,63.828,63.828,63.006,63.642,1549322,0
2015-01-27,63.099,63.624,62.887,63.228,1457252,0
2015-01-28,63.411,63.624,62.174,62.257,1770557,0
2015-01-29,62.166,62.322,61.25,62.22,2052105,0
2015-01-30,61.961,62.045,60.509,60.594,3061594,0
2015-02-02,60.658,61.445,60.068,61.416,1503187,0
2015-02-03,61.657,61.879,61.232,61.583,1579342,0
2015-02-04,61.498,62.201,61.341,61.574,1645403,0
2015-02-05,61.999,62.072,61.593,61.933,1413971,0
2015-02-06,61.667,61.767,60.965,61.213,1954722,0
2015-02-09,61.037,61.436,60.706,60.797,1651696,0
2015-02-10,61.121,61.472,60.888,61.269,1561738,0
2015-02-11,61.361,61.702,60.965,61.26,1377458,0
2015-02-12,58.09,59.412,57.739,58.488,5932273,0
2015-02-13,57.694,58.488,57.12,58.395,4337286,0
2015-02-17,58.064,58.57,57.591,58.404,3018326,0
2015-02-18,58.081,59.117,58.006,58.939,2358594,0
2015-02-19,58.82,59.291,58.726,58.939,2592346,0
2015-02-20,58.894,59.493,58.673,59.217,1677825,0
2015-02-23,58.959,59.503,58.904,59.403,2004228,0
2015-02-24,59.107,59.355,58.645,59.162,2035314,0
2015-02-25,59.162,60.039,59.052,59.854,2438666,0
2015-02-26,59.828,60.003,59.623,59.754,2401896,0
2015-02-27,59.614,60.087,59.559,59.577,2237615,0
2015-03-02,59.476,59.789,59.274,59.403,1378939,0
2015-03-03,59.171,59.892,58.839,59.838,3058427,0
2015-03-04,60.004,60.423,59.838,60.255,5528691,0
2015-03-05,60.255,60.451,59.409,59.631,2885773,0
2015-03-06,59.25,59.37,57.966,58.16,3019387,0
2015-03-09,58.235,58.532,58.078,58.28,1736706,0
2015-03-10,58.029,58.439,57.677,58.29,2670308,0
2015-03-11,58.28,58.299,57.509,57.695,1959794,0
2015-03-12,57.704,58.086,57.704,58.011,1699648,0
2015-03-13,57.881,58.049,57.452,57.862,1569145,0
2015-03-16,58.011,58.515,57.844,58.506,2195237,0
2015-03-17,58.029,58.218,57.723,57.957,1919517,0
2015-03-18,57.909,58.841,57.285,58.709,2330143,0
2015-03-19,58.467,58.896,58.299,58.477,2101358,0
2015-03-20,58.636,59.659,58.636,59.659,4755235,0
2015-03-23,59.51,59.846,59.38,59.539,1712324,0
2015-03-24,59.585,59.678,58.588,58.597,1894706,0
2015-03-25,59.147,59.567,58.309,58.793,5882283,0
2015-03-26,59.072,59.138,58.15,58.654,2700598,0
2015-03-27,58.757,59.464,58.654,59.436,1997388,0
2015-03-30,59.491,60.983,59.269,60.983,3882531,0
2015-03-31,60.645,61.801,60.554,61.402,4239277,0
2015-04-01,61.158,61.68,60.506,61.615,3868354,0
2015-04-02,61.363,62.043,61.271,61.801,2623692,0
2015-04-06,61.958,62.379,61.474,61.474,4266306,0
2015-04-07,61.402,61.615,61.094,61.204,1724813,0
2015-04-08,61.195,61.299,60.73,61.065,2096205,0
2015-04-09,60.992,61.122,60.748,60.974,1753060,0
2015-04-10,61.13,61.429,60.869,61.195,1658511,0
2015-04-13,61.214,61.299,60.897,60.945,1039295,0
2015-04-14,60.916,61.326,60.757,61.056,1817368,0
2015-04-15,61.167,61.483,60.619,60.675,1490625,0
2015-04-16,60.61,60.852,60.331,60.563,1344315,0
2015-04-17,60.162,60.321,59.698,59.949,1607599,0
2015-04-20,60.367,60.954,59.771,60.105,1746109,0
2015-04-21,60.162,60.349,59.37,59.455,1883396,0
2015-04-22,59.621,59.854,59.334,59.567,1242553,0
2015-04-23,59.455,59.688,59.221,59.445,1003741,0
2015-04-24,59.595,59.771,59.231,59.334,1285536,0
2015-04-27,59.4,59.474,58.925,59.221,1544334,0
2015-04-28,59.269,59.418,58.971,59.278,1690539,0
2015-04-29,59.221,59.548,58.933,59.006,1331662,0
2015-04-30,59.092,59.156,58.683,58.962,1430909,0
2015-05-01,59.046,59.558,59.016,59.482,1733377,0
2015-05-04,59.464,59.985,59.445,59.707,2362042,0
2015-05-05,60.451,60.59,58.272,58.822,3385333,0
2015-05-06,59.016,59.121,58.15,58.663,1773716,0
2015-05-07,58.673,59.287,58.607,59.176,1362236,0
2015-05-08,59.585,59.929,59.184,59.221,1683752,0
2015-05-11,58.971,59.771,58.971,59.38,1526827,0
2015-05-12,59.156,59.314,58.841,59.278,1439704,0
2015-05-13,59.297,59.678,59.111,59.334,1489247,0
2015-05-14,59.707,60.283,59.491,60.125,1949590,0
2015-05-15,60.162,61.113,60.089,60.73,3339669,0
2015-05-18,60.59,60.59,60.051,60.181,1867343,0
2015-05-19,60.321,60.321,59.659,59.762,1870207,0
2015-05-20,59.873,60.152,59.779,59.799,1494514,0
2015-05-21,59.716,59.901,59.39,59.548,1098262,0
2015-05-22,59.51,59.733,59.269,59.287,1051109,0
2015-05-26,59.156,59.269,58.532,58.654,1215854,0
2015-05-27,58.793,58.933,58.578,58.877,1532414,0
2015-05-28,58.756,58.963,58.398,58.7,1809048,0
2015-05-29,58.841,59.007,58.549,58.896,2126536,0
2015-06-01,58.736,59.103,58.295,58.69,1953844,0
2015-06-02,58.474,58.595,58.212,58.334,2349435,0
2015-06-03,58.417,58.539,57.93,58.426,3820155,0
2015-06-04,58.183,58.595,58.118,58.417,3369654,0
2015-06-05,58.136,58.275,57.415,57.658,1688292,0
2015-06-08,57.677,57.854,57.357,57.527,1841336,0
2015-06-09,57.667,58.269,57.517,57.713,1591064,0
2015-06-10,57.939,58.343,57.723,58.221,1184228,0
2015-06-11,58.484,58.567,58.269,58.38,1378381,0
2015-06-12,58.099,58.324,57.958,58.295,1094656,0
2015-06-15,58.062,58.285,57.864,57.883,1582032,0
2015-06-16,57.986,58.671,57.864,58.615,1126308,0
2015-06-17,58.549,59.056,58.334,58.943,1769290,0
2015-06-18,58.886,59.515,58.812,59.206,1472579,0
2015-06-19,59.197,59.938,59.168,59.431,2087210,0
2015-06-22,59.61,59.91,59.355,59.487,858801,0
2015-06-23,59.469,59.666,59.215,59.554,1775602,0
2015-06-24,59.328,59.807,59.272,59.495,1271894,0
2015-06-25,59.469,59.713,58.877,58.99,1310795,0
2015-06-26,59.103,59.309,58.746,59.158,4341106,0
2015-06-29,58.832,59.234,58.708,58.736,1657063,0
2015-06-30,58.99,59.309,58.549,58.832,2058649,0
2015-07-01,58.832,59.178,58.163,59.123,2064615,0
2015-07-02,59.384,59.636,59.056,59.244,1238855,0
2015-07-06,59.007,59.459,58.615,58.867,1267950,0
2015-07-07,59.017,60.275,58.812,60.163,1855084,0
2015-07-08,59.984,60.351,59.731,59.75,1610915,0
2015-07-09,60.323,60.407,59.666,59.666,1085703,0
2015-07-10,59.871,60.022,59.636,59.816,1252923,0
2015-07-13,60.089,60.313,59.967,60.22,755953,0
2015-07-14,60.134,60.256,59.957,60.163,688008,0
2015-07-15,59.75,60.266,59.676,59.75,846738,0
2015-07-16,59.984,60.641,59.984,60.519,1394885,0
2015-07-17,60.304,60.519,59.918,60.378,1602283,0
2015-07-20,60.313,60.444,60.012,60.182,634879,0
2015-07-21,60.192,60.313,59.938,60.07,715666,0
2015-07-22,60.079,60.726,59.948,60.416,736876,0
2015-07-23,60.342,60.69,60.079,60.36,1159133,0
2015-07-24,60.211,60.753,60.079,60.558,1413534,0
2015-07-27,60.275,60.83,60.031,60.69,1532047,0
2015-07-28,60.942,61.13,60.407,61.035,1195371,0
2015-07-29,61.072,61.56,61.025,61.393,957397,0
2015-07-30,61.186,62.153,61.112,62.012,1216474,0
2015-07-31,62.359,62.359,61.786,62.086,1327847,0
2015-08-03,61.862,62.302,61.411,61.993,2027192,0
2015-08-04,61.749,63.774,61.645,63.333,2678714,0
2015-08-05,63.803,64.648,63.793,64.422,3005904,0
2015-08-06,63.897,64.938,63.748,64.61,2475124,0
2015-08-07,64.61,64.808,64.291,64.667,1751492,0
2015-08-10,64.62,65.108,64.386,64.741,1587680,0
2015-08-11,64.404,64.968,64.188,64.929,1296362,0
2015-08-12,64.386,64.808,63.503,64.648,2145188,0
2015-08-13,64.536,64.929,64.339,64.639,1402770,0
2015-08-14,64.713,65.54,64.517,65.464,1415133,0
2015-08-17,65.173,65.521,64.938,65.305,2238974,0
2015-08-18,65.21,65.531,64.817,65.023,1669959,0
2015-08-19,64.854,65.249,64.273,64.696,2782200,0
2015-08-20,64.264,65.033,64.132,64.48,1840377,0
2015-08-21,64.085,64.319,63.277,63.297,2297912,0
2015-08-24,60.83,62.688,59.601,61.682,4337778,0
2015-08-25,62.649,62.865,61.054,61.082,3656775,0
2015-08-26,62.125,62.979,61.524,62.799,2884730,0
2015-08-27,63.363,63.691,62.368,63.202,2444989,0
2015-08-28,63.137,63.41,62.786,63.373,1960219,0
2015-08-31,63.146,63.298,62.465,62.655,2199083,0
2015-09-01,61.739,62.891,61.445,62.116,3256204,0
2015-09-02,62.484,63.119,62.315,63.09,2017872,0
2015-09-03,62.995,63.883,62.816,63.646,1541199,0
2015-09-04,63.08,63.251,62.474,62.938,1546912,0
2015-09-08,63.856,63.95,63.202,63.827,2049501,0
2015-09-09,64.101,64.262,62.418,62.541,2076901,0
2015-09-10,62.41,63.109,62.352,62.72,1549428,0
2015-09-11,62.465,63.344,62.362,63.326,1458262,0
2015-09-14,63.326,63.334,62.928,63.08,1042101,0
2015-09-15,62.995,63.892,62.777,63.769,1494649,0
2015-09-16,63.761,64.83,63.761,64.649,1879716,0
2015-09-17,64.63,65.783,64.385,65.103,1808186,0
2015-09-18,64.621,64.962,63.628,63.761,3485655,0
2015-09-21,64.129,64.375,63.827,63.959,1710563,0
2015-09-22,63.268,63.695,62.909,63.364,1837824,0
2015-09-23,63.392,63.714,62.968,63.61,1111423,0
2015-09-24,63.308,63.666,62.786,63.534,2761489,0
2015-09-25,63.988,65.348,63.743,64.488,1581187,0
2015-09-28,63.997,64.338,62.806,62.872,2102392,0
2015-09-29,62.862,63.014,62.381,62.816,2709607,0
2015-09-30,63.334,63.572,62.57,62.909,2679565,0
2015-10-01,62.636,62.978,61.472,62.616,3084619,0
2015-10-02,62.277,63.724,62.013,63.724,1961275,0
2015-10-05,64.101,64.537,63.704,64.338,4182190,0
2015-10-06,64.262,64.281,63.798,63.856,1927319,0
2015-10-07,64.053,64.498,63.902,64.488,1886583,0
2015-10-08,64.441,65.471,64.215,65.454,1497404,0
2015-10-09,65.406,66.171,65.321,65.641,2405154,0
2015-10-12,65.594,66.162,65.49,66.01,1326252,0
2015-10-13,65.67,65.973,65.435,65.567,1407802,0
2015-10-14,65.444,65.641,64.801,64.895,1063244,0
2015-10-15,65.198,65.49,64.875,65.415,1401667,0
2015-10-16,65.69,66.02,65.396,65.973,1105889,0
2015-10-19,65.917,66.332,65.708,65.803,2204531,0
2015-10-20,65.831,65.831,65.131,65.198,1655660,0
2015-10-21,65.338,66.152,65.169,65.803,1478255,0
2015-10-22,66.171,68.383,66.123,68.073,2694162,0
2015-10-23,68.099,68.346,67.495,67.779,2093932,0
2015-10-26,67.834,67.985,67.466,67.637,1740923,0
2015-10-27,67.392,67.589,66.852,67.155,978523,0
2015-10-28,67.211,67.268,66.417,67.04,1063998,0
2015-10-29,66.795,67.24,66.332,67.108,1050034,0
2015-10-30,66.908,67.286,66.644,66.663,1687924,0
2015-11-02,66.852,66.985,66.238,66.748,2232412,0
2015-11-03,64.64,65.198,63.392,64.366,4455963,0
2015-11-04,64.678,65.406,64.573,64.923,3014404,0
2015-11-05,64.866,65.641,64.753,65.577,1580235,0
2015-11-06,65.255,65.255,63.619,64.215,1930281,0
2015-11-09,63.959,64.053,63.222,63.778,1378887,0
2015-11-10,63.582,63.997,63.373,63.646,1292919,0
2015-11-11,63.734,64.262,63.714,63.921,1356179,0
2015-11-12,63.496,63.769,62.636,62.674,1961382,0
2015-11-13,62.636,63.051,62.305,62.474,1854114,0
2015-11-16,62.474,63.288,62.465,63.268,1651534,0
2015-11-17,63.268,63.636,61.115,62.418,3389390,0
2015-11-18,62.598,62.836,62.041,62.684,3141319,0
2015-11-19,63.004,63.402,62.74,62.836,1852212,0
2015-11-20,63.261,63.288,62.494,62.626,2251237,0
2015-11-23,63.704,65.406,63.43,64.82,5537061,0
2015-11-24,64.706,65.103,63.846,64.149,3201620,0
2015-11-25,64.338,65.726,64.281,65.396,2757635,0
2015-11-27,65.634,66.129,65.454,65.957,1076655,0
2015-11-30,66.044,66.129,65.444,65.481,3297994,0
2015-12-01,66.072,66.644,65.739,66.064,2575514,0
2015-12-02,65.882,66.263,65.52,65.596,2357830,0
2015-12-03,65.568,66.206,64.939,65.254,2532036,0
2015-12-04,65.396,67.014,65.272,66.825,2230450,0
2015-12-07,66.748,67.511,66.567,67.138,1839978,0
2015-12-08,66.891,67.615,66.55,67.433,1837366,0
2015-12-09,66.835,67.796,66.663,67.225,1878522,0
2015-12-10,67.225,67.976,66.718,67.348,1816244,0
2015-12-11,66.901,67.185,66.415,66.777,1448248,0
2015-12-14,66.805,67.777,66.805,67.682,2128917,0
2015-12-15,67.833,68.309,67.481,68.093,2541208,0
2015-12-16,68.1,68.624,67.481,68.529,2531335,0
2015-12-17,68.206,68.806,67.511,68.186,2515374,0
2015-12-18,67.862,67.949,67.377,67.397,2132463,0
2015-12-21,67.842,67.976,67.148,67.653,1748086,0
2015-12-22,67.634,69.033,67.481,68.738,1864364,0
2015-12-23,68.929,69.699,68.738,69.576,1257215,0
2015-12-24,69.403,69.634,69.147,69.386,393570,0
2015-12-28,69.348,69.51,69.109,69.386,755602,0
2015-12-29,69.777,70.082,69.738,69.994,1001967,0
2015-12-30,70.063,70.157,69.614,69.689,690731,0
2015-12-31,69.31,69.413,68.539,68.816,1007072,0
2016-01-04,68.166,68.253,67.472,68.186,2142272,0
2016-01-05,68.624,69.205,68.119,68.432,2321470,0
2016-01-06,67.881,68.842,67.748,68.565,2629722,0
2016-01-07,67.69,67.871,66.901,67.005,2030075,0
2016-01-08,67.93,68.929,67.014,68.063,3315952,0
2016-01-11,68.244,68.482,67.634,68.128,1243879,0
2016-01-12,68.52,68.69,67.3,68.053,1728028,0
2016-01-13,68.119,68.786,67.481,67.511,1434206,0
2016-01-14,67.557,68.842,67.397,68.244,1765456,0
2016-01-15,66.948,67.777,66.929,67.29,2365295,0
2016-01-19,67.625,68.137,67.423,67.833,1606622,0
2016-01-20,67.387,67.595,65.444,66.748,2621999,0
2016-01-21,66.768,67.158,65.768,66.615,2416666,0
2016-01-22,67.281,68.386,66.919,68.186,1434818,0
2016-01-25,67.796,68.226,67.072,67.138,1354082,0
2016-01-26,66.978,68.083,66.748,67.796,2352121,0
2016-01-27,68.005,68.87,67.738,68.146,1307284,0
2016-01-28,68.69,69.738,68.289,69.31,1659993,0
2016-01-29,69.605,70.357,69.27,69.93,2441586,0
2016-02-01,69.815,70.594,69.546,70.072,2566505,0
2016-02-02,69.546,69.757,68.816,68.92,2322016,0
2016-02-03,69.004,69.556,68.1,68.88,1992517,0
2016-02-04,68.575,68.796,67.982,68.396,1697333,0
2016-02-05,68.709,69.122,68.146,68.404,2366088,0
2016-02-08,67.871,68.51,67.353,67.9,2593590,0
2016-02-09,67.254,68.261,66.968,67.985,2793939,0
2016-02-10,68.359,69.033,67.185,67.472,3407810,0
2016-02-11,69.033,70.938,68.777,70.166,5531202,0
2016-02-12,70.776,71.423,70.176,71.386,2729942,0
2016-02-16,70.786,71.727,70.3,71.594,3449683,0
2016-02-17,71.51,72.594,71.423,72.128,2662845,0
2016-02-18,72.215,72.368,71.234,72.165,2141799,0
2016-02-19,71.994,72.139,71.405,71.91,2231339,0
2016-02-22,71.584,71.823,69.89,70.29,4046334,0
2016-02-23,70.033,71.019,70.019,70.575,2950532,0
2016-02-24,70.387,70.699,70.014,70.377,2370359,0
2016-02-25,70.594,71.386,70.5,71.328,2187983,0
2016-02-26,71.491,71.807,69.881,70.407,2996293,0
2016-02-29,70.206,71.423,70.04,70.954,2188137,0
2016-03-01,71.472,71.577,70.936,71.098,1921135,0
2016-03-02,70.839,72.028,70.082,71.98,3498361,0
2016-03-03,71.616,71.798,71.089,71.74,2256421,0
2016-03-04,71.74,72.373,71.423,72.114,1774769,0
2016-03-07,71.836,72.086,71.548,71.826,1519498,0
2016-03-08,71.548,72.018,71.415,71.74,1280645,0
2016-03-09,72.133,72.776,71.874,72.086,1355239,0
2016-03-10,72.086,72.479,71.76,72.124,1426005,0
2016-03-11,72.373,72.565,71.99,72.402,1258131,0
2016-03-14,72.181,72.295,71.626,71.846,2180008,0
2016-03-15,71.433,72.235,71.146,71.98,1260227,0
2016-03-16,72.23,72.718,71.415,72.499,1807048,0
2016-03-17,72.776,73.629,72.565,73.274,2248721,0
2016-03-18,73.36,73.408,72.699,73.006,2745922,0
2016-03-21,72.651,72.9,72.268,72.365,1544857,0
2016-03-22,72.142,72.315,71.031,71.347,2520330,0
2016-03-23,71.262,72.239,71.128,71.933,1920765,0
2016-03-24,71.826,72.499,71.586,72.315,1264571,0
2016-03-28,72.249,72.814,72.21,72.536,1135312,0
2016-03-29,72.642,73.706,72.499,73.418,1921025,0
2016-03-30,73.666,73.859,73.333,73.646,1772294,0
2016-03-31,73.36,73.686,73.226,73.378,1984523,0
2016-04-01,72.573,74.749,72.402,74.634,2375832,0
2016-04-04,74.654,74.866,73.81,74.837,3115429,0
2016-04-05,74.674,74.769,73.474,73.629,2077731,0
2016-04-06,74.769,74.769,74.069,74.56,2416006,0
2016-04-07,74.366,74.463,73.716,73.917,1285873,0
2016-04-08,74.013,74.291,73.629,74.051,854388,0
2016-04-11,74.157,74.606,73.696,73.8,1139010,0
2016-04-12,73.859,74.319,73.859,74.137,952283,0
2016-04-13,74.291,74.291,73.235,73.494,1758711,0
2016-04-14,73.512,73.917,73.235,73.293,2301132,0
2016-04-15,73.341,74.386,73.235,74.338,2279525,0
2016-04-18,74.204,74.625,73.945,74.453,1459642,0
2016-04-19,74.471,74.57,73.859,74.386,1608397,0
2016-04-20,74.329,74.55,73.408,73.532,1432652,0
2016-04-21,73.572,73.572,71.855,71.884,1942716,0
2016-04-22,71.96,72.23,71.626,72.161,1262881,0
2016-04-25,72.037,72.943,72.008,72.66,1368764,0
2016-04-26,72.766,72.89,72.077,72.201,1844247,0
2016-04-27,72.429,73.467,72.365,73.226,1457450,0
2016-04-28,72.776,73.726,72.651,73.313,896678,0
2016-04-29,73.245,73.753,72.91,73.629,1356736,0
2016-05-02,73.81,74.471,73.619,74.232,1488974,0
2016-05-03,73.935,74.416,73.477,73.666,1954101,0
2016-05-04,73.378,74.147,73.36,73.83,3192383,0
2016-05-05,72.757,73.486,71.78,71.943,3545392,0
2016-05-06,71.807,72.171,70.648,71.913,3151685,0
2016-05-09,71.894,72.555,71.616,72.221,2125164,0
2016-05-10,72.526,73.217,72.469,73.207,2090944,0
2016-05-11,73.092,73.735,72.92,73.025,2024873,0
2016-05-12,73.542,74.329,73.447,74.107,2266143,0
2016-05-13,73.917,74.713,73.763,73.993,2481333,0
2016-05-16,73.82,74.232,73.596,74.031,1692693,0
2016-05-17,73.744,74.127,72.028,72.295,2190524,0
2016-05-18,72.181,72.315,70.984,71.933,3309158,0
2016-05-19,71.73,72.249,71.452,72.124,1958376,0
2016-05-20,72.104,72.104,71.04,71.223,2699156,0
2016-05-23,71.223,71.943,71.183,71.328,1814385,0
2016-05-24,71.367,71.894,71.166,71.558,1834726,0
2016-05-25,71.616,72.008,71.415,71.655,1542987,0
2016-05-26,71.702,72.459,71.692,72.211,1741763,0
2016-05-27,72.356,72.606,71.593,71.882,1486617,0
2016-05-31,71.872,72.296,71.419,71.767,3297542,0
2016-06-01,71.795,72.616,71.747,72.276,2206731,0
2016-06-02,72.161,72.197,71.661,71.921,1258277,0
2016-06-03,71.959,72.905,71.959,72.501,1696193,0
2016-06-06,72.51,72.702,71.727,71.911,1157941,0
2016-06-07,71.921,72.818,71.795,72.528,2037751,0
2016-06-08,72.538,73.629,72.451,73.416,2126475,0
2016-06-09,73.376,74.98,73.301,74.97,3243210,0
2016-06-10,74.641,75.442,74.576,75.385,4066474,0
2016-06-13,75.27,75.52,74.11,74.208,2544451,0
2016-06-14,73.89,74.506,73.156,74.189,2343832,0
2016-06-15,74.198,74.371,73.166,73.639,2014635,0
2016-06-16,73.601,74.556,73.436,74.333,1689068,0
2016-06-17,74.275,74.285,73.291,74.082,1931212,0
2016-06-20,74.371,74.757,74.13,74.169,1531907,0
2016-06-21,74.42,74.99,74.265,74.622,1798359,0
2016-06-22,74.671,74.944,74.477,74.641,1245183,0
2016-06-23,75.019,75.105,74.459,75.105,1013551,0
2016-06-24,73.745,75.105,73.502,74.487,3038813,0
2016-06-27,74.102,74.566,73.726,74.14,2637345,0
2016-06-28,74.226,74.43,72.934,73.493,2168769,0
2016-06-29,73.899,74.99,73.359,74.855,3147759,0
2016-06-30,74.864,79.68,74.835,78.791,9454784,0
2016-07-01,78.594,79.177,77.816,78.741,3944042,0
2016-07-05,78.676,79.698,78.202,79.38,2999407,0
2016-07-06,79.293,79.987,79.12,79.591,3044810,0
2016-07-07,80.036,80.277,79.13,79.39,1938344,0
2016-07-08,79.689,79.816,78.869,79.746,1871309,0
2016-07-11,79.611,79.661,78.716,78.831,2273939,0
2016-07-12,78.801,79.081,78.386,78.666,2020084,0
2016-07-13,78.811,80.375,78.597,80.2,3117811,0
2016-07-14,80.095,82.7,80.095,82.332,7815382,0
2016-07-15,82.477,83.202,81.956,82.98,8633142,0
2016-07-18,82.941,83.352,82.411,82.612,3399705,0
2016-07-19,82.592,84.108,82.411,83.936,3283025,0
2016-07-20,83.856,83.956,79.312,79.38,8605856,0
2016-07-21,79.601,80.039,79.265,79.591,2781300,0
2016-07-22,79.871,79.969,79.38,79.96,1612282,0
2016-07-25,79.901,80.731,79.862,80.585,1609449,0
2016-07-26,80.585,81.087,79.871,79.941,1620379,0
2016-07-27,79.746,79.886,78.242,78.426,3118465,0
2016-07-28,78.501,79.051,78.318,78.926,2024968,0
2016-07-29,79.051,80.181,78.937,79.816,2013814,0
2016-08-01,79.726,79.881,79.148,79.486,2077753,0
2016-08-02,79.496,79.68,78.751,79.004,1275834,0
2016-08-03,79.022,79.091,77.75,78.242,2396715,0
2016-08-04,79.554,81.156,79.192,79.535,2748117,0
2016-08-05,79.941,80.673,79.486,79.816,2573979,0
2016-08-08,79.987,80.046,79.071,80.016,1695664,0
2016-08-09,80.016,80.296,79.786,80.075,1079701,0
2016-08-10,80.123,80.413,79.911,80.056,872074,0
2016-08-11,80.258,81.33,80.095,80.538,1904067,0
2016-08-12,80.576,81.068,80.432,80.605,1118339,0
2016-08-15,80.46,80.895,80.263,80.47,1519703,0
2016-08-16,80.315,80.44,79.506,79.563,1284166,0
2016-08-17,79.852,80.375,78.896,79.68,2142334,0
2016-08-18,79.601,80.132,79.447,80.113,1732314,0
2016-08-19,79.95,80.23,79.398,80.132,2226964,0
2016-08-22,80.191,80.432,79.825,80.142,1552716,0
2016-08-23,80.132,80.268,79.419,79.796,880528,0
2016-08-24,79.756,79.852,78.995,79.457,1111496,0
2016-08-25,79.506,80.721,79.506,79.921,1734641,0
2016-08-26,79.891,80.45,79.341,79.486,1549043,0
2016-08-29,79.621,80.315,79.535,80.2,2306684,0
2016-08-30,80.015,80.307,79.306,79.414,1685703,0
2016-08-31,79.521,79.939,79.229,79.831,1307410,0
2016-09-01,79.511,79.667,78.958,79.326,1589073,0
2016-09-02,79.793,80.384,79.743,80.035,1086947,0
2016-09-06,80.084,80.383,79.773,80.171,973080,0
2016-09-07,79.869,79.996,78.327,78.461,2107988,0
2016-09-08,78.248,78.384,77.608,77.675,2105359,0
2016-09-09,77.19,77.2,74.898,74.898,2888478,0
2016-09-12,75.044,77.074,75.015,76.84,2516312,0
2016-09-13,76.326,76.773,75.646,75.869,1679030,0
2016-09-14,76.035,76.462,75.577,75.83,2370907,0
2016-09-15,75.52,76.229,75.49,75.995,2990540,0
2016-09-16,75.646,76.045,75.344,75.763,2015604,0
2016-09-19,75.782,76.267,75.587,75.908,1176120,0
2016-09-20,76.306,76.413,75.044,75.044,1492176,0
2016-09-21,75.141,75.461,74.675,75.335,1629339,0
2016-09-22,75.666,76.131,75.54,75.957,2160947,0
2016-09-23,75.646,75.835,75.433,75.461,803206,0
2016-09-26,75.258,75.413,75.015,75.151,1247049,0
2016-09-27,75.413,75.481,74.831,75.141,850043,0
2016-09-28,75.141,75.636,75.112,75.568,1151001,0
2016-09-29,75.559,75.811,74.995,75.024,869455,0
2016-09-30,75.198,75.763,75.198,75.228,1487741,0
2016-10-03,74.976,75.18,74.607,75.015,1351001,0
2016-10-04,74.781,74.898,73.84,73.946,1644428,0
2016-10-05,74.044,74.257,73.111,73.976,2514133,0
2016-10-06,73.743,73.966,73.296,73.772,1739117,0
2016-10-07,73.859,74.626,73.704,74.131,2256086,0
2016-10-10,74.287,74.831,74.025,74.257,1707197,0
2016-10-11,74.257,74.306,73.578,73.85,1665874,0
2016-10-12,73.81,74.494,73.674,74.247,1067802,0
2016-10-13,73.859,73.869,72.936,73.588,1862312,0
2016-10-14,73.79,74.112,73.265,73.306,2363673,0
2016-10-17,73.472,73.481,72.762,72.819,2783971,0
2016-10-18,73.256,73.5,72.946,73.18,1320508,0
2016-10-19,73.19,73.228,72.411,72.762,1345777,0
2016-10-20,72.8,72.8,71.898,72.083,1869884,0
2016-10-21,71.878,72.421,71.529,72.189,1584530,0
2016-10-24,72.383,72.637,71.732,72.131,1780188,0
2016-10-25,72.092,72.335,72.014,72.063,1125385,0
2016-10-26,72.043,72.373,71.82,71.927,1076337,0
2016-10-27,71.927,72.501,71.858,72.014,1985808,0
2016-10-28,72.121,72.81,71.985,72.471,2203675,0
2016-10-31,72.733,72.975,72.491,72.956,2488052,0
2016-11-01,73.432,73.84,72.557,73.034,3149072,0
2016-11-02,73.092,73.626,72.693,72.918,2350568,0
2016-11-03,72.819,72.946,71.616,71.829,1671835,0
2016-11-04,71.801,71.956,71.403,71.539,1364365,0
2016-11-07,72.219,72.888,71.917,72.782,1321526,0
2016-11-08,72.587,76.102,72.587,74.733,3491775,0
2016-11-09,73.237,73.266,71.247,72.713,1945375,0
2016-11-10,72.305,72.471,70.363,70.548,3058914,0
2016-11-11,70.616,71.126,69.964,70.402,1838324,0
2016-11-14,70.334,70.849,69.751,70.432,2389409,0
2016-11-15,70.625,71.374,70.596,71.276,1940418,0
2016-11-16,71.324,71.5,70.849,71.14,1143104,0
2016-11-17,70.946,71.636,70.48,71.314,1233218,0
2016-11-18,71.228,71.412,70.727,70.955,1218428,0
2016-11-21,70.722,71.47,70.722,71.267,1333297,0
2016-11-22,71.48,72.501,71.48,72.335,1320006,0
2016-11-23,71.975,72.441,71.077,71.267,1381128,0
2016-11-25,71.577,72.325,71.407,72.014,512095,0
2016-11-28,71.868,72.421,71.547,71.752,1126275,0
2016-11-29,71.899,72.104,71.224,71.996,981456,0
2016-11-30,71.645,71.762,70.373,70.412,1896393,0
2016-12-01,70.031,70.265,69.175,69.395,2405384,0
2016-12-02,69.659,69.924,69.23,69.6,1383457,0
2016-12-05,69.659,70.104,69.541,70.089,2122407,0
2016-12-06,70.285,70.569,70.031,70.383,1133145,0
2016-12-07,69.414,71.146,69.414,71.048,2002966,0
2016-12-08,70.735,70.794,70.275,70.5,1154229,0
2016-12-09,70.569,71.713,70.49,71.498,2447573,0
2016-12-12,71.341,72.339,71.273,72.172,1818570,0
2016-12-13,72.172,72.847,72.026,72.319,1704654,0
2016-12-14,72.506,72.74,71.341,71.508,1350422,0
2016-12-15,71.41,72.222,71.234,71.791,1314378,0
2016-12-16,71.84,72.416,71.458,71.673,2475850,0
2016-12-19,71.703,71.85,71.033,71.311,5628711,0
2016-12-20,70.343,71.664,70.246,71.655,1441708,0
2016-12-21,71.595,72.359,71.38,71.537,1753045,0
2016-12-22,71.683,72.202,71.096,72.035,1725318,0
2016-12-23,71.947,72.026,71.468,71.947,628913,0
2016-12-27,71.947,72.426,71.645,72.222,671845,0
2016-12-28,72.192,72.27,71.703,71.81,679951,0
2016-12-29,71.889,72.506,71.713,72.329,1494578,0
2016-12-30,72.369,72.524,71.801,72.085,1065461,0
2017-01-03,72.085,72.085,71.224,71.752,1738949,0
2017-01-04,71.918,72.104,71.518,71.566,1122576,0
2017-01-05,71.429,71.762,70.764,71.498,1351450,0
2017-01-06,71.166,71.801,70.999,71.518,1102611,0
2017-01-09,71.645,71.645,70.442,70.539,1622551,0
2017-01-10,70.686,70.755,70.041,70.08,1225546,0
2017-01-11,70.061,70.618,70.001,70.285,1179983,0
2017-01-12,70.226,70.735,70.089,70.334,1460904,0
2017-01-13,70.206,70.315,69.483,69.806,2187460,0
2017-01-17,69.924,70.461,69.904,70.442,2511173,0
2017-01-18,70.422,70.95,70.246,70.392,2020068,0
2017-01-19,70.325,70.51,70.099,70.198,1573105,0
2017-01-20,70.325,71.048,70.188,70.618,2305022,0
2017-01-23,70.608,70.862,70.08,70.695,1692429,0
2017-01-24,70.705,71.263,70.569,71.009,1999518,0
2017-01-25,71.224,71.224,70.613,70.715,1641708,0
2017-01-26,70.715,70.969,70.363,70.5,1738810,0
2017-01-27,70.539,71.513,70.255,71.39,1954055,0
2017-01-30,71.439,71.439,70.705,71.067,1051035,0
2017-01-31,71.126,71.38,71.009,71.106,1232792,0
2017-02-01,70.715,70.911,69.874,70.315,1481234,0
2017-02-02,70.539,71.81,70.432,71.166,2076534,0
2017-02-03,71.41,72.162,70.969,71.742,1452830,0
2017-02-06,71.546,71.703,70.676,70.735,1085290,0
2017-02-07,70.999,71.458,70.784,71.243,2017149,0
2017-02-08,71.243,71.977,71.077,71.869,2178602,0
2017-02-09,72.955,74.999,72.945,74.754,3736607,0
2017-02-10,74.48,74.872,74.041,74.325,2681820,0
2017-02-13,74.216,74.362,73.668,73.952,2503420,0
2017-02-14,73.835,74.47,73.591,74.245,1913947,0
2017-02-15,73.62,74.617,72.887,74.362,1977973,0
2017-02-16,74.216,74.754,72.73,73.063,3328216,0
2017-02-17,71.38,72.065,70.842,71.293,4254279,0
2017-02-21,72.476,73.229,72.212,73.092,3683584,0
2017-02-22,72.994,73.511,72.476,72.847,2191726,0
2017-02-23,72.926,73.366,72.877,73.15,1436509,0
2017-02-24,73.023,73.571,73.023,73.571,1742900,0
2017-02-27,73.305,73.659,72.606,72.754,1347267,0
2017-02-28,72.773,73.463,72.773,72.941,1817047,0
2017-03-01,72.941,73.699,72.626,73.689,1938049,0
2017-03-02,73.787,73.955,73.355,73.876,3152779,0
2017-03-03,73.886,73.886,72.941,73.335,2730526,0
2017-03-06,72.921,73.265,72.636,73.089,1400842,0
2017-03-07,73.019,73.62,72.951,73.009,1767623,0
2017-03-08,72.813,72.951,72.518,72.734,1391559,0
2017-03-09,72.98,73.157,72.596,72.97,1990279,0
2017-03-10,73.393,73.511,72.901,73.059,1290949,0
2017-03-13,72.911,73.049,72.718,73.019,1366835,0
2017-03-14,72.744,73.345,72.744,73.098,2137917,0
2017-03-15,73.246,73.857,73.098,73.611,1561935,0
2017-03-16,73.511,73.62,73.103,73.62,2144467,0
2017-03-17,73.945,74.162,73.591,73.965,3649069,0
2017-03-20,73.866,74.044,73.521,73.837,2696693,0
2017-03-21,72.931,73.157,72.34,72.478,4328850,0
2017-03-22,72.488,72.508,71.178,71.601,4638670,0
2017-03-23,71.611,72.428,71.277,71.995,3052824,0
2017-03-24,72.172,72.34,71.641,71.887,2978387,0
2017-03-27,71.729,71.887,71.299,71.453,2562353,0
2017-03-28,71.335,71.7,71.099,71.552,1769119,0
2017-03-29,71.562,72.044,71.197,71.966,2087509,0
2017-03-30,71.818,72.015,71.277,71.434,2176795,0
2017-03-31,71.345,71.808,71.345,71.503,2178843,0
2017-04-03,71.483,71.641,71.041,71.267,2189439,0
2017-04-04,71.306,71.562,70.764,71.169,1442957,0
2017-04-05,71.237,71.857,71.079,71.641,1540131,0
2017-04-06,71.483,71.483,70.922,71.306,1805228,0
2017-04-07,71.257,71.621,71.154,71.483,1839192,0
2017-04-10,71.375,71.621,71.031,71.169,1741418,0
2017-04-11,71.197,71.434,70.873,71.05,2076792,0
2017-04-12,70.971,71.483,70.873,71.227,2533026,0
2017-04-13,71.237,71.473,70.814,70.853,1720011,0
2017-04-17,70.981,71.267,70.902,71.207,1284439,0
2017-04-18,71.277,72.262,71.197,71.867,1860091,0
2017-04-19,72.034,72.212,71.365,71.552,1222899,0
2017-04-20,71.493,71.729,71.129,71.68,2198026,0
2017-04-21,71.434,71.67,71.222,71.315,2781574,0
2017-04-24,71.651,71.887,71.434,71.661,1891021,0
2017-04-25,71.7,71.857,71.237,71.247,2252011,0
2017-04-26,71.277,71.325,70.38,70.4,2466256,0
2017-04-27,70.469,70.528,69.701,69.878,2329297,0
2017-04-28,69.976,70.094,69.494,69.918,3957977,0
2017-05-01,70.006,70.104,69.061,69.081,2092828,0
2017-05-02,69.435,69.435,67.869,67.978,3675819,0
2017-05-03,68.066,68.144,67.623,67.889,2893064,0
2017-05-04,67.643,70.4,67.643,69.327,5431818,0
2017-05-05,69.661,69.661,68.923,69.612,2726447,0
2017-05-08,69.612,72.312,69.179,71.591,7070205,0
2017-05-09,71.503,71.611,69.395,69.77,3719918,0
2017-05-10,69.74,70.222,69.701,69.966,1961391,0
2017-05-11,69.957,70.026,69.119,69.612,3484562,0
2017-05-12,69.385,69.868,69.229,69.75,1970582,0
2017-05-15,69.661,70.056,69.652,69.937,2345761,0
2017-05-16,70.056,70.084,69.119,69.277,2327864,0
2017-05-17,69.001,69.868,68.903,69.455,2562676,0
2017-05-18,69.307,69.465,68.785,69.011,2472173,0
2017-05-19,69.129,70.016,68.755,69.947,2639579,0
2017-05-22,69.523,70.341,69.523,70.222,1240905,0
2017-05-23,70.262,70.725,70.174,70.518,2016864,0
2017-05-24,70.518,71.493,70.469,71.415,2629953,0
2017-05-25,71.739,72.005,71.305,71.572,2252645,0
2017-05-26,71.7,71.916,71.187,71.513,1333468,0
2017-05-30,71.354,71.354,70.6,71.096,1842248,0
2017-05-31,71.225,71.582,70.967,71.017,1725958,0
2017-06-01,71.304,72.356,70.977,72.346,2092336,0
2017-06-02,72.901,72.901,72.138,72.376,1775127,0
2017-06-05,72.068,72.445,71.959,72.356,1555587,0
2017-06-06,72.247,72.495,72.048,72.247,1186399,0
2017-06-07,72.157,72.634,72.108,72.534,1644347,0
2017-06-08,72.376,72.653,71.642,71.662,1871634,0
2017-06-09,71.602,72.177,71.493,72.068,1415348,0
2017-06-12,72.197,73.03,72.157,72.485,2534138,0
2017-06-13,72.276,72.872,71.741,72.703,1689923,0
2017-06-14,72.961,73.675,72.842,72.891,1704397,0
2017-06-15,72.703,73.04,72.291,72.505,1675252,0
2017-06-16,72.346,72.405,70.501,71.295,3616632,0
2017-06-19,71.414,71.543,70.774,71.176,2280591,0
2017-06-20,71.215,71.414,70.481,70.511,1799917,0
2017-06-21,70.699,70.888,69.817,69.906,1611208,0
2017-06-22,69.926,70.372,69.777,69.837,1615275,0
2017-06-23,69.926,70.313,69.817,69.985,1729017,0
2017-06-26,70.194,70.774,69.956,70.412,1214780,0
2017-06-27,69.549,69.698,68.726,68.775,3031389,0
2017-06-28,69.301,69.787,68.934,68.964,2100639,0
2017-06-29,68.934,69.013,68.002,68.131,3528552,0
2017-06-30,68.547,69.341,68.488,68.894,2518806,0
2017-07-03,69.013,69.013,68.18,68.2,1094987,0
2017-07-05,68.17,68.388,67.02,67.149,4153739,0
2017-07-06,66.98,67.249,65.958,66.008,2731617,0
2017-07-07,66.107,66.355,65.869,65.978,2993010,0
2017-07-10,65.998,66.147,65.244,65.334,2610842,0
2017-07-11,65.095,65.542,64.788,64.808,2729454,0
2017-07-12,65.205,65.631,65.12,65.205,1381991,0
2017-07-13,65.224,65.651,65.076,65.482,2038742,0
2017-07-14,65.76,65.909,65.611,65.839,1425921,0
2017-07-17,65.691,66.395,65.691,66.206,1799686,0
2017-07-18,66.157,66.206,65.611,65.72,1973250,0
2017-07-19,65.899,66.157,65.691,65.81,1789629,0
2017-07-20,65.909,66.315,65.7,66.206,3324440,0
2017-07-21,66.067,66.732,65.998,66.673,1467978,0
2017-07-24,66.702,66.94,66.107,66.286,1722516,0
2017-07-25,66.425,67.15,66.286,67.02,1760103,0
2017-07-26,67.02,67.089,66.504,66.762,1166265,0
2017-07-27,66.722,67.198,66.504,67.129,2433731,0
2017-07-28,67.099,67.248,66.801,67.099,1802610,0
2017-07-31,67.198,67.635,66.99,67.446,4137639,0
2017-08-01,67.406,67.59,66.742,66.911,2037948,0
2017-08-02,66.663,67.426,65.988,66.891,2601116,0
2017-08-03,67.545,70.352,67.258,69.787,5087988,0
2017-08-04,70.937,71.066,68.805,69.053,2888084,0
2017-08-07,69.241,69.574,69.053,69.539,2940342,0
2017-08-08,69.271,69.37,68.398,68.656,1716643,0
2017-08-09,68.468,68.755,68.329,68.478,1578718,0
2017-08-10,68.279,68.478,68.041,68.19,2039070,0
2017-08-11,68.071,68.438,67.922,68.25,1063365,0
2017-08-14,68.686,69.301,68.458,69.291,2000912,0
2017-08-15,69.321,69.509,69.063,69.241,1412101,0
2017-08-16,69.142,69.965,69.142,69.499,1307746,0
2017-08-17,69.37,70.015,69.351,69.529,2104603,0
2017-08-18,69.479,69.499,68.974,69.38,1992136,0
2017-08-21,69.4,70.104,69.108,69.628,1291547,0
2017-08-22,69.569,69.688,69.152,69.43,1841869,0
2017-08-23,69.122,69.499,69.013,69.341,1770791,0
2017-08-24,68.865,68.874,67.268,67.357,2728794,0
2017-08-25,67.446,67.545,66.851,67.159,2259588,0
2017-08-28,67.208,67.258,65.77,66.236,2062185,0
2017-08-29,66.216,66.444,65.522,65.76,1848795,0
2017-08-30,66,66.18,65.49,66.05,2120328,0
2017-08-31,65.64,66.1,65.16,65.46,3006513,0
2017-09-01,65.47,65.79,65.06,65.45,2474695,0
2017-09-05,65.48,66.64,65.43,66.4,3256581,0
2017-09-06,66.35,67.87,65.94,67.84,4063401,0
2017-09-07,67.95,68.43,67.22,67.75,2490438,0
2017-09-08,67.715,68.8,67.38,68.45,2764777,0
2017-09-11,68.6,69.11,68.56,68.77,2660386,0
2017-09-12,68.69,69.22,68.35,68.49,1437504,0
2017-09-13,68.53,68.77,67.87,67.98,1763957,0
2017-09-14,67.84,68.03,67.2,67.62,2732582,0
2017-09-15,67.67,68.32,67.62,68.32,2574962,0
2017-09-18,68.31,68.65,68.09,68.61,1874229,0
2017-09-19,67.87,68.03,65.6,65.87,5904330,0
2017-09-20,64.89,65.59,63.7,64.72,6003984,0
2017-09-21,64.72,64.99,63.72,63.92,2337867,0
2017-09-22,64.08,64.38,63.11,63.36,1961718,0
2017-09-25,63.32,64.23,63,64.03,2996721,0
2017-09-26,63.93,63.95,62.97,63.42,2921173,0
2017-09-27,63.42,63.48,62.41,63.04,3083751,0
2017-09-28,62.94,63.77,62.3,62.81,3939977,0
2017-09-29,63.05,63.175,62.11,62.37,4069146,0
2017-10-02,62.22,63.12,61.7,62.72,4200248,0
2017-10-03,62.71,62.82,61.99,62.02,2831708,0
2017-10-04,61.98,62.82,61.96,62.42,2776361,0
2017-10-05,62.56,63.15,62.3701,62.7,2251514,0
2017-10-06,62.91,63.185,62.33,62.4,3200758,0
2017-10-09,61.28,61.58,61.03,61.04,4129701,0
2017-10-10,61.27,61.73,61.12,61.47,3683918,0
2017-10-11,61.54,61.95,61.22,61.25,4968180,0
2017-10-12,61.19,62.59,61.19,62.39,3118416,0
2017-10-13,62.44,62.44,61.64,61.96,2875791,0
2017-10-16,61.89,62.26,61.82,61.91,1755048,0
2017-10-17,61.87,62.09,61.59,61.74,2032225,0
2017-10-18,61.75,61.955,61.53,61.79,2688807,0
2017-10-19,61.72,61.97,61.41,61.7,2222035,0
2017-10-20,61.66,61.75,60.96,61.45,3902009,0
2017-10-23,61.55,61.92,61.32,61.48,3453163,0
2017-10-24,61.46,61.74,60.97,61.2,3025614,0
2017-10-25,60.96,61.06,60.005,60.48,4314769,0
2017-10-26,60.76,60.89,60.03,60.55,3217503,0
2017-10-27,60.42,60.49,59.82,60.26,3143504,0
2017-10-30,60.07,60.16,58.76,58.87,6124992,0
2017-10-31,62.49,63.93,61.77,62.53,11597833,0
2017-11-01,62.64,63.72,61.81,63.01,4620455,0
2017-11-02,62.84,63.07,62.335,62.38,3334790,0
2017-11-03,62.44,62.4899,61.65,61.96,3072355,0
2017-11-06,61.85,61.85,60.19,60.2,3584725,0
2017-11-07,60.25,61.39,60.13,60.84,6320077,0
2017-11-08,61,62.97,60.86,62.82,4624455,0
2017-11-09,62.69,63.42,62.485,63.28,4600699,0
2017-11-10,63.04,65.19,62.91,64.7,6215498,0
