Date,Open,High,Low,Close,Volume,OpenInt
1984-12-17,2.799,2.8469,2.799,2.8228,613016,0
1984-12-18,2.8945,2.9343,2.8864,2.9022,954139,0
1984-12-19,2.9022,2.9022,2.8308,2.8547,416369,0
1984-12-20,2.8385,2.8625,2.8068,2.8625,481585,0
1984-12-21,2.8707,2.8707,2.7511,2.799,677226,0
1984-12-24,2.8068,2.8625,2.8068,2.8385,477570,0
1984-12-26,2.8308,2.8385,2.8148,2.8385,38126,0
1984-12-27,2.8385,2.8547,2.8228,2.8228,121400,0
1984-12-28,2.8148,2.8625,2.8148,2.8547,693282,0
1984-12-31,2.8308,2.8945,2.8228,2.8707,540780,0
1985-01-02,2.8707,2.8784,2.8625,2.8784,455500,0
1985-01-03,2.8945,2.9343,2.8625,2.9022,800631,0
1985-01-04,2.9104,2.9104,2.8308,2.8547,373228,0
1985-01-07,2.8625,2.8625,2.799,2.8469,509680,0
1985-01-08,2.8625,2.8945,2.8547,2.8625,213703,0
1985-01-09,2.8784,2.8864,2.8308,2.8308,1239079,0
1985-01-10,2.8385,2.8547,2.8308,2.8547,1037413,0
1985-01-11,2.8547,2.8864,2.8547,2.8784,1010322,0
1985-01-14,2.8784,3.0064,2.8784,3.0064,998286,0
1985-01-15,3.014,3.0301,2.9823,2.9981,831736,0
1985-01-16,3.0064,3.0064,2.9264,2.9264,1014337,0
1985-01-17,2.9343,2.9503,2.8469,2.8625,1345429,0
1985-01-18,2.8228,2.8228,2.7112,2.8068,3457372,0
1985-01-21,2.8068,2.8308,2.7749,2.8308,939090,0
1985-01-22,2.8547,2.8784,2.8308,2.8308,1070517,0
1985-01-23,2.8469,2.8625,2.8308,2.8547,1048451,0
1985-01-24,2.8864,2.9184,2.8707,2.8784,1190917,0
1985-01-25,2.8945,2.9022,2.8707,2.8784,875882,0
1985-01-28,2.8784,2.8864,2.8469,2.8547,1699594,0
1985-01-29,2.8625,2.8625,2.8148,2.8469,435433,0
1985-01-30,2.8308,2.8469,2.8148,2.8385,867855,0
1985-01-31,2.8469,2.8547,2.8068,2.8148,863843,0
1985-02-01,2.799,2.8228,2.7909,2.8228,326074,0
1985-02-04,2.8228,2.8784,2.8068,2.8784,485600,0
1985-02-05,2.8945,2.9104,2.8469,2.8864,991263,0
1985-02-06,2.8707,2.8864,2.8625,2.8784,743443,0
1985-02-07,2.8945,2.9104,2.8864,2.9104,1462812,0
1985-02-08,2.9184,2.9343,2.9104,2.9264,609002,0
1985-02-11,2.9343,2.9422,2.9184,2.9343,890932,0
1985-02-12,2.9343,2.9662,2.9343,2.9422,420385,0
1985-02-13,2.9583,3.0777,2.9583,2.9981,681243,0
1985-02-14,3.0697,3.0697,2.9981,3.014,1654442,0
1985-02-15,3.0301,3.046,2.9981,2.9981,990260,0
1985-02-19,2.9981,3.022,2.9901,3.0064,444463,0
1985-02-20,3.014,3.0697,3.0064,3.046,985243,0
1985-02-21,3.0621,3.0621,2.9981,2.9981,799631,0
1985-02-22,2.9901,3.0064,2.9823,2.9981,807658,0
1985-02-25,3.014,3.014,2.9823,2.9823,211695,0
1985-02-26,2.9901,3.0301,2.9823,2.9823,1230046,0
1985-02-27,2.9981,3.0064,2.9901,2.9981,383261,0
1985-02-28,2.9981,2.9981,2.9503,2.9823,295975,0
1985-03-01,2.9981,3.022,2.9901,2.9901,1099618,0
1985-03-04,2.9981,3.0064,2.9901,3.0064,1587223,0
1985-03-05,3.0064,3.022,2.9901,3.022,795617,0
1985-03-06,3.022,3.022,3.0064,3.022,247815,0
1985-03-07,3.022,3.022,2.9503,2.9662,1645412,0
1985-03-08,2.9901,3.014,2.9823,2.9981,196647,0
1985-03-11,2.9981,2.9981,2.9662,2.9662,502656,0
1985-03-12,2.9823,2.9981,2.9741,2.9901,1167843,0
1985-03-13,2.9901,3.014,2.9583,2.9662,403328,0
1985-03-14,2.9662,2.9662,2.9422,2.9662,230758,0
1985-03-15,2.9662,2.9741,2.9343,2.9343,511683,0
1985-03-18,2.9422,2.9583,2.9264,2.9343,477570,0
1985-03-19,2.9343,2.9583,2.9264,2.9583,900967,0
1985-03-20,2.9503,2.9583,2.9343,2.9343,250825,0
1985-03-21,2.9503,2.9503,2.9343,2.9422,305001,0
1985-03-22,2.9503,2.9503,2.9343,2.9422,999287,0
1985-03-25,2.9264,2.9422,2.9264,2.9264,178590,0
1985-03-26,2.9422,2.9662,2.9264,2.9662,2194220,0
1985-03-27,2.9503,2.9901,2.9503,2.9823,848790,0
1985-03-28,2.9901,2.9901,2.9583,2.9583,2637676,0
1985-03-29,2.9583,2.9823,2.9583,2.9662,633084,0
1985-04-01,2.9741,2.9741,2.9422,2.9662,11899151,0
1985-04-02,2.9741,2.9901,2.9662,2.9823,762510,0
1985-04-03,2.9981,2.9981,2.9662,2.9981,983232,0
1985-04-04,3.0064,3.054,2.9981,3.0377,366205,0
1985-04-08,3.054,3.054,3.022,3.046,453491,0
1985-04-09,3.0621,3.0621,3.046,3.054,963171,0
1985-04-10,3.054,3.0621,3.0377,3.0621,253837,0
1985-04-11,3.0621,3.0621,3.0301,3.0301,408345,0
1985-04-12,3.0377,3.046,3.022,3.046,576897,0
1985-04-15,3.0621,3.0936,3.046,3.0936,1502946,0
1985-04-16,3.1257,3.2132,3.1178,3.2054,1419669,0
1985-04-17,3.2132,3.2132,3.1894,3.1894,1157810,0
1985-04-18,3.2132,3.2292,3.1814,3.2054,1809955,0
1985-04-19,3.2054,3.2132,3.1657,3.1657,289952,0
1985-04-22,3.1976,3.1976,3.1096,3.1335,589939,0
1985-04-23,3.1335,3.1976,3.1257,3.1976,484592,0
1985-04-24,3.2292,3.2531,3.2214,3.2373,2489191,0
1985-04-25,3.2613,3.2691,3.2292,3.2691,1692566,0
1985-04-26,3.2852,3.2852,3.2613,3.2771,173571,0
1985-04-29,3.2771,3.2771,3.2132,3.2132,410350,0
1985-04-30,3.2373,3.2452,3.2132,3.2452,591945,0
1985-05-01,3.2452,3.2771,3.1976,3.1976,1305292,0
1985-05-02,3.1976,3.2132,3.1814,3.1976,217718,0
1985-05-03,3.1814,3.1976,3.1657,3.1657,323065,0
1985-05-06,3.1657,3.1976,3.1657,3.1976,320052,0
1985-05-07,3.1814,3.2214,3.1814,3.2214,263868,0
1985-05-08,3.2132,3.2292,3.2054,3.2292,243802,0
1985-05-09,3.2132,3.2292,3.2054,3.2292,253837,0
1985-05-10,3.2373,3.2691,3.2373,3.2531,2273480,0
1985-05-13,3.2691,3.2852,3.2292,3.2531,472556,0
1985-05-14,3.2373,3.2613,3.2214,3.2452,1016343,0
1985-05-15,3.2132,3.2691,3.2132,3.2531,1832029,0
1985-05-16,3.2531,3.2613,3.2373,3.2531,491621,0
1985-05-17,3.2613,3.2852,3.2531,3.2771,3317916,0
1985-05-20,3.2852,3.325,3.2531,3.325,2242378,0
1985-05-21,3.3409,3.3489,3.3409,3.3489,591945,0
1985-05-22,3.3409,3.3649,3.3332,3.3649,1123697,0
1985-05-23,3.3571,3.3808,3.3571,3.3728,1555118,0
1985-05-24,3.3728,3.3728,3.3489,3.3728,437440,0
1985-05-28,3.3808,3.4367,3.3808,3.4367,2008606,0
1985-05-29,3.4444,3.4846,3.4206,3.4846,425401,0
1985-05-30,3.4925,3.5085,3.4764,3.5004,1716647,0
1985-05-31,3.4846,3.5643,3.4846,3.5401,1802932,0
1985-06-03,3.5643,3.58,3.5484,3.5643,603985,0
1985-06-04,3.5881,3.5959,3.5643,3.58,2849375,0
1985-06-05,3.5881,3.6201,3.5723,3.5723,826721,0
1985-06-06,3.5723,3.644,3.5643,3.644,1186909,0
1985-06-07,3.644,3.6599,3.5723,3.58,1090586,0
1985-06-10,3.5881,3.6042,3.5723,3.58,578903,0
1985-06-11,3.5959,3.6282,3.5881,3.6282,1312319,0
1985-06-12,3.6356,3.6517,3.6119,3.6119,692275,0
1985-06-13,3.6282,3.6356,3.5004,3.5164,993267,0
1985-06-14,3.5085,3.5245,3.4526,3.5245,801638,0
1985-06-17,3.5322,3.5322,3.5004,3.5245,324065,0
1985-06-18,3.5245,3.5322,3.5085,3.5164,486600,0
1985-06-19,3.5164,3.5245,3.4925,3.5085,779567,0
1985-06-20,3.5085,3.5322,3.5004,3.5245,247815,0
1985-06-21,3.5322,3.5881,3.5164,3.5881,823709,0
1985-06-24,3.5959,3.5959,3.5561,3.5959,197650,0
1985-06-25,3.6042,3.6282,3.5881,3.6282,1562141,0
1985-06-26,3.644,3.668,3.6042,3.6042,1094601,0
1985-06-27,3.6356,3.644,3.6119,3.644,354164,0
1985-06-28,3.644,3.644,3.6119,3.644,798628,0
1985-07-01,3.644,3.6517,3.5959,3.6517,422389,0
1985-07-02,3.6517,3.6517,3.6282,3.644,317043,0
1985-07-03,3.644,3.6517,3.5881,3.6042,1064502,0
1985-07-05,3.5881,3.6201,3.5881,3.6119,273900,0
1985-07-08,3.6201,3.6201,3.5959,3.5959,267880,0
1985-07-09,3.5959,3.5959,3.5643,3.5723,172571,0
1985-07-10,3.5881,3.5959,3.5723,3.58,395302,0
1985-07-11,3.5643,3.5723,3.5401,3.5561,1833032,0
1985-07-12,3.5723,3.5723,3.5401,3.5561,1314321,0
1985-07-15,3.5484,3.5643,3.5401,3.5401,395302,0
1985-07-16,3.5401,3.58,3.5322,3.5561,475564,0
1985-07-17,3.5723,3.5959,3.5561,3.5959,466537,0
1985-07-18,3.6119,3.6119,3.5881,3.5881,481585,0
1985-07-19,3.5723,3.6042,3.5723,3.6042,206676,0
1985-07-22,3.5881,3.6517,3.58,3.644,1513983,0
1985-07-23,3.644,3.7553,3.644,3.7474,3731276,0
1985-07-24,3.7553,3.7553,3.7076,3.7397,657164,0
1985-07-25,3.7239,3.7637,3.7157,3.7553,1137746,0
1985-07-26,3.7553,3.7637,3.7474,3.7553,931061,0
1985-07-29,3.7637,3.7637,3.6282,3.6517,1156807,0
1985-07-30,3.644,3.6599,3.6282,3.6356,672214,0
1985-07-31,3.6282,3.6917,3.6282,3.6917,815685,0
1985-08-01,3.7076,3.7474,3.6917,3.7474,759498,0
1985-08-02,3.7474,3.7553,3.7397,3.7474,1425694,0
1985-08-05,3.7397,3.7474,3.7239,3.7474,270892,0
1985-08-06,3.7474,3.7474,3.6599,3.6757,1368502,0
1985-08-07,3.6599,3.6998,3.6517,3.6917,840769,0
1985-08-08,3.7239,3.7474,3.7157,3.7397,664186,0
1985-08-09,3.7397,3.7397,3.6998,3.6998,1169849,0
1985-08-12,3.7157,3.7474,3.6998,3.7076,672214,0
1985-08-13,3.7076,3.7553,3.6917,3.7157,1017349,0
1985-08-14,3.7076,3.7474,3.7076,3.7474,1632371,0
1985-08-15,3.7474,3.7474,3.7315,3.7474,605995,0
1985-08-16,3.7474,3.7553,3.7239,3.7239,663183,0
1985-08-19,3.7157,3.7239,3.6917,3.7157,1501942,0
1985-08-20,3.7315,3.8036,3.7239,3.7953,623049,0
1985-08-21,3.7953,3.8434,3.7953,3.8352,1032399,0
1985-08-22,3.8197,3.8352,3.8113,3.8274,343128,0
1985-08-23,3.8197,3.8594,3.8197,3.8594,412359,0
1985-08-26,3.8434,3.8594,3.8197,3.8513,254835,0
1985-08-27,3.8671,3.907,3.8594,3.907,568873,0
1985-08-28,3.8992,3.9311,3.883,3.8992,484592,0
1985-08-29,3.891,3.9154,3.8671,3.8992,785587,0
1985-08-30,3.9231,3.9468,3.891,3.9231,669202,0
1985-09-03,3.939,3.939,3.8992,3.8992,1635382,0
1985-09-04,3.907,3.907,3.8513,3.891,1421677,0
1985-09-05,3.8751,3.8751,3.8274,3.8352,355171,0
1985-09-06,3.8434,3.8671,3.8274,3.8671,331089,0
1985-09-09,3.883,3.883,3.7637,3.7716,765518,0
1985-09-10,3.7637,3.7637,3.7239,3.7315,1856106,0
1985-09-11,3.7474,3.7953,3.7315,3.7798,1000291,0
1985-09-12,3.7953,3.8036,3.7716,3.7716,685255,0
1985-09-13,3.7874,3.8352,3.7553,3.7798,1137746,0
1985-09-16,3.7874,3.8036,3.7315,3.7397,637097,0
1985-09-17,3.7239,3.7397,3.6998,3.7315,1332381,0
1985-09-18,3.7315,3.7397,3.7157,3.7315,542787,0
1985-09-19,3.7315,3.7474,3.7157,3.7397,735421,0
1985-09-20,3.7474,3.7637,3.7315,3.7474,554825,0
1985-09-23,3.7553,3.7798,3.7474,3.7637,1018350,0
1985-09-24,3.7716,3.7953,3.7553,3.7953,809666,0
1985-09-25,3.7953,3.7953,3.7474,3.7553,787589,0
1985-09-26,3.7474,3.7716,3.7474,3.7716,411355,0
1985-09-30,3.7474,3.8036,3.7474,3.8036,432422,0
1985-10-01,3.7798,3.7874,3.7637,3.7716,458509,0
1985-10-02,3.7874,3.7874,3.7716,3.7716,1140751,0
1985-10-03,3.7553,3.7874,3.7474,3.7798,617028,0
1985-10-04,3.7798,3.7874,3.7716,3.7874,513688,0
1985-10-07,3.7874,3.8113,3.7716,3.8036,1434720,0
1985-10-08,3.8036,3.8036,3.7798,3.7874,1007314,0
1985-10-09,3.8036,3.8594,3.7953,3.7953,905981,0
1985-10-10,3.8113,3.8274,3.8036,3.8197,164542,0
1985-10-11,3.8197,3.8274,3.8036,3.8197,277918,0
1985-10-14,3.8197,3.8352,3.8113,3.8274,477570,0
1985-10-15,3.8274,3.8352,3.8036,3.8274,1683541,0
1985-10-16,3.8352,3.8594,3.8352,3.8594,1018350,0
1985-10-17,4.0346,4.0507,3.9154,3.939,1988540,0
1985-10-18,3.9154,3.9154,3.8197,3.8274,1614311,0
1985-10-21,3.8197,3.8274,3.7953,3.8113,941097,0
1985-10-22,3.7953,3.8036,3.7716,3.7953,1100621,0
1985-10-23,3.8036,3.8036,3.7798,3.7874,694285,0
1985-10-24,3.7798,3.7953,3.7798,3.7798,492623,0
1985-10-25,3.7716,3.7874,3.7474,3.7474,736423,0
1985-10-28,3.7474,3.7474,3.7239,3.7315,1059486,0
1985-10-29,3.7157,3.7474,3.7157,3.7474,779567,0
1985-10-30,3.7553,3.7553,3.7239,3.7397,3463397,0
1985-10-31,3.7315,3.7716,3.7315,3.7716,1963462,0
1985-11-01,3.7553,3.7798,3.7474,3.7553,2048740,0
1985-11-04,3.7553,3.7553,3.6998,3.7076,1136739,0
1985-11-05,3.6998,3.6998,3.6517,3.6757,875882,0
1985-11-06,3.6838,3.7397,3.6838,3.7157,3028965,0
1985-11-07,3.7157,3.7397,3.7076,3.7397,881901,0
1985-11-08,3.7397,3.7474,3.7239,3.7315,555829,0
1985-11-11,3.7315,3.7716,3.7315,3.7716,1797919,0
1985-11-12,3.7716,3.8513,3.7637,3.8352,2456080,0
1985-11-13,3.8434,3.891,3.8113,3.8197,400317,0
1985-11-14,3.8113,3.9789,3.8113,3.8513,1144767,0
1985-11-15,3.971,4.0108,3.9551,3.9949,1048451,0
1985-11-18,3.9868,4.0346,3.9868,4.0265,665188,0
1985-11-19,4.0507,4.0984,4.0425,4.0507,815685,0
1985-11-20,4.0425,4.0425,4.0108,4.0346,617028,0
1985-11-21,4.0507,4.1224,4.0507,4.0984,1620331,0
1985-11-22,4.1145,4.1145,4.0744,4.0744,1015341,0
1985-11-25,4.0744,4.0824,4.0425,4.0587,634085,0
1985-11-26,4.0507,4.0744,4.0425,4.0587,512686,0
1985-11-27,4.0665,4.1622,4.0665,4.1622,875882,0
1985-11-29,4.1781,4.2418,4.1781,4.2418,901965,0
1985-12-02,4.234,4.2979,4.234,4.234,980224,0
1985-12-03,4.226,4.2418,4.226,4.226,318045,0
1985-12-04,4.2418,4.2899,4.234,4.2899,1225032,0
1985-12-05,4.2899,4.3694,4.2738,4.3375,1166840,0
1985-12-06,4.3218,4.3857,4.3135,4.3535,527738,0
1985-12-09,4.3375,4.3857,4.3297,4.3375,575893,0
1985-12-10,4.3375,4.3375,4.3059,4.3135,393292,0
1985-12-11,4.3218,4.3857,4.3059,4.3694,1467829,0
1985-12-12,4.3694,4.3694,4.282,4.2979,1166840,0
1985-12-13,4.3059,4.3135,4.2738,4.2899,1785875,0
1985-12-16,4.2738,4.2979,4.2579,4.266,1378537,0
1985-12-17,4.2738,4.2738,4.2019,4.2102,1673507,0
1985-12-18,4.1385,4.1463,4.0665,4.1145,7328112,0
1985-12-19,4.0984,4.1543,4.0908,4.1543,1077545,0
1985-12-20,4.1622,4.2019,4.1543,4.2019,1231051,0
1985-12-23,4.2102,4.2102,4.1385,4.1543,600975,0
1985-12-24,4.1463,4.1622,4.1224,4.1385,212700,0
1985-12-26,4.1306,4.1385,4.1224,4.1224,193640,0
1985-12-27,4.1224,4.2019,4.1224,4.1941,2421965,0
1985-12-30,4.1941,4.2102,4.1781,4.2019,1356461,0
1985-12-31,4.2019,4.2102,4.1863,4.2019,514693,0
1986-01-02,4.2019,4.2019,4.1306,4.1463,707326,0
1986-01-03,4.1385,4.1622,4.1385,4.1543,877888,0
1986-01-06,4.1543,4.1543,4.0824,4.1062,378244,0
1986-01-07,4.1224,4.1463,4.0984,4.1385,1944397,0
1986-01-08,4.1463,4.1622,4.1145,4.1145,1386562,0
1986-01-09,4.1062,4.1062,4.0108,4.0425,1542077,0
1986-01-10,4.0425,4.0507,3.9868,3.9868,1080555,0
1986-01-13,4.0026,4.0108,3.9868,3.9868,844778,0
1986-01-14,3.9949,4.0108,3.971,3.9868,1116671,0
1986-01-15,4.0108,4.1385,4.0108,4.1224,1783867,0
1986-01-16,4.1941,4.2499,4.1703,4.2499,2353745,0
1986-01-17,4.3218,4.4093,4.2899,4.3135,1278205,0
1986-01-20,4.3059,4.3615,4.2899,4.3615,822707,0
1986-01-21,4.3857,4.4653,4.3857,4.4491,1126708,0
1986-01-22,4.4093,4.4413,4.3775,4.3935,796619,0
1986-01-23,4.3857,4.3935,4.3218,4.3694,968185,0
1986-01-24,4.3775,4.4891,4.3615,4.4572,946112,0
1986-01-27,4.4733,4.5451,4.3694,4.4813,857821,0
1986-01-28,4.4653,4.5051,4.4174,4.5051,491621,0
1986-01-29,4.4891,4.6567,4.4891,4.5849,794615,0
1986-01-30,4.569,4.6088,4.5609,4.5849,593955,0
1986-01-31,4.569,4.6247,4.569,4.5849,699300,0
1986-02-03,4.6007,4.6169,4.5451,4.5771,559840,0
1986-02-04,4.5928,4.7442,4.5928,4.7442,1278205,0
1986-02-05,4.7284,4.7364,4.6486,4.6806,870868,0
1986-02-06,4.6806,4.768,4.6726,4.6964,694285,0
1986-02-07,4.7284,4.7526,4.6806,4.6964,814680,0
1986-02-10,4.7045,4.8881,4.6964,4.8881,1320342,0
1986-02-11,4.8481,4.8559,4.8,4.832,592951,0
1986-02-12,4.8241,4.8642,4.8162,4.8559,368213,0
1986-02-13,4.8798,4.9198,4.8642,4.9198,444463,0
1986-02-14,4.9359,4.9517,4.8881,4.9119,894944,0
1986-02-18,4.8962,4.9037,4.8241,4.8881,588936,0
1986-02-19,4.872,4.8881,4.832,4.8403,464530,0
1986-02-20,4.8403,4.8881,4.7763,4.7921,728397,0
1986-02-21,4.8241,4.8559,4.8,4.832,1173864,0
1986-02-24,4.832,4.832,4.768,4.8,675221,0
1986-02-25,4.7921,4.8,4.6964,4.7125,973199,0
1986-02-26,4.6964,4.8,4.6964,4.8,773546,0
1986-02-27,4.8162,4.8559,4.808,4.832,679237,0
1986-02-28,4.8403,5.0793,4.8403,5.0793,1700595,0
1986-03-03,5.0154,5.1192,4.9596,5.0154,1307300,0
1986-03-04,4.9994,5.0154,4.8481,4.8481,473560,0
1986-03-05,4.8481,4.8481,4.7604,4.808,818694,0
1986-03-06,4.8162,4.9037,4.8162,4.872,2583498,0
1986-03-07,4.8881,5.0554,4.8798,4.9916,789599,0
1986-03-10,4.9994,5.0633,4.9837,5.0393,482589,0
1986-03-11,5.0235,5.1589,5.0235,5.1589,764514,0
1986-03-12,5.1749,5.3104,5.1589,5.2948,1313321,0
1986-03-13,5.2948,5.3662,5.2147,5.3424,624052,0
1986-03-14,5.3424,5.6214,5.3424,5.6214,1190917,0
1986-03-17,5.6055,5.6214,5.3662,5.3662,821704,0
1986-03-18,5.3503,5.4381,5.3104,5.4302,455500,0
1986-03-19,5.4619,5.5179,5.4541,5.4937,932064,0
1986-03-20,5.5097,5.5416,5.4779,5.5257,1855104,0
1986-03-21,5.47,5.47,5.2864,5.2864,1097610,0
1986-03-24,5.3024,5.3503,5.2228,5.2864,613016,0
1986-03-25,5.2864,5.3264,5.2625,5.3104,693282,0
1986-03-26,5.3185,5.3741,5.3104,5.3741,1977507,0
1986-03-27,5.3981,5.4541,5.3981,5.4302,462520,0
1986-03-31,5.4143,5.5735,5.4143,5.4302,525730,0
1986-04-01,5.4302,5.4541,5.3264,5.3345,603985,0
1986-04-02,5.3503,5.4302,5.3424,5.422,311024,0
1986-04-03,5.4541,5.5097,5.3582,5.3741,1736715,0
1986-04-04,5.3741,5.3824,5.2948,5.2948,1221020,0
1986-04-07,5.3024,5.3104,5.2786,5.3024,645124,0
1986-04-08,5.3345,5.3503,5.3104,5.3264,1787885,0
1986-04-09,5.3424,5.3824,5.3185,5.3503,1260144,0
1986-04-10,5.3345,5.3582,5.3185,5.3503,577902,0
1986-04-11,5.3345,5.3424,5.1749,5.2389,1786879,0
1986-04-14,5.231,5.2469,5.1988,5.2147,191626,0
1986-04-15,5.231,5.2547,5.1988,5.2228,655158,0
1986-04-16,5.231,5.2707,5.231,5.2707,933069,0
1986-04-17,5.2786,5.3741,5.2707,5.3264,3209560,0
1986-04-18,5.3185,5.3503,5.3104,5.3503,694285,0
1986-04-21,5.3503,5.5016,5.3503,5.4459,677226,0
1986-04-22,5.4459,5.4619,5.3741,5.3741,357176,0
1986-04-23,5.3662,5.3662,5.3024,5.3264,766523,0
1986-04-24,5.3185,5.3662,5.3185,5.3424,794615,0
1986-04-25,5.3345,5.3981,5.3345,5.3741,530748,0
1986-04-28,5.3741,5.4541,5.3741,5.4381,447473,0
1986-04-29,5.4459,5.47,5.3662,5.3824,1890218,0
1986-04-30,5.3824,5.3981,5.1909,5.207,551815,0
1986-05-01,5.2228,5.2228,5.1032,5.183,1169849,0
1986-05-02,5.207,5.2469,5.0315,5.0872,1144767,0
1986-05-05,5.0872,5.1111,5.0315,5.0554,942103,0
1986-05-06,5.0633,5.0713,5.0315,5.0393,587936,0
1986-05-07,5.0554,5.0554,4.9756,5.0315,503656,0
1986-05-08,5.0315,5.1032,5.0315,5.0872,375235,0
1986-05-09,5.1111,5.1427,5.1032,5.1192,819698,0
1986-05-12,5.1111,5.1273,5.0793,5.0793,1438735,0
1986-05-13,5.0872,5.0872,4.9916,5.0393,2479158,0
1986-05-14,5.0393,5.0713,5.0393,5.0713,823709,0
1986-05-15,5.0872,5.0953,4.9756,4.9837,863843,0
1986-05-16,4.9994,5.0154,4.9676,4.9676,655158,0
1986-05-19,4.9756,5.0393,4.9676,4.9837,408345,0
1986-05-20,4.9837,5.0315,4.9676,5.0315,734416,0
1986-05-21,5.0393,5.0473,4.9837,5.0154,1336395,0
1986-05-22,5.0154,5.1111,5.0154,5.1032,1129716,0
1986-05-23,5.1192,5.207,5.1032,5.207,1065505,0
1986-05-27,5.2389,5.3582,5.2389,5.3582,600975,0
1986-05-28,5.4143,5.4779,5.3903,5.47,2071817,0
1986-05-29,5.5016,5.5498,5.4937,5.5416,965177,0
1986-05-30,5.5656,5.6532,5.5257,5.5976,542787,0
1986-06-02,5.5656,5.7092,5.5498,5.5656,669202,0
1986-06-03,5.5337,5.5895,5.4857,5.5895,692275,0
1986-06-04,5.6134,5.6294,5.5179,5.5498,783579,0
1986-06-05,5.5814,5.6134,5.5735,5.6055,664186,0
1986-06-06,5.5976,5.6134,5.5416,5.5416,419379,0
1986-06-09,5.5337,5.5337,5.3824,5.4062,475564,0
1986-06-10,5.3903,5.422,5.3503,5.3903,1119684,0
1986-06-11,5.4062,5.5257,5.3981,5.5257,1668488,0
1986-06-12,5.5179,5.5578,5.5179,5.5337,622044,0
1986-06-13,5.5656,5.6694,5.5656,5.6694,833746,0
1986-06-16,5.6853,5.7727,5.6694,5.7727,789599,0
1986-06-17,5.7727,5.789,5.6614,5.7092,899961,0
1986-06-18,5.6932,5.7249,5.6614,5.717,1133730,0
1986-06-19,5.7249,5.7969,5.717,5.789,2522301,0
1986-06-20,5.789,5.8207,5.741,5.8207,1958443,0
1986-06-23,5.8048,5.8129,5.7491,5.7649,1564147,0
1986-06-24,5.789,5.8286,5.7727,5.7969,1167843,0
1986-06-25,5.8369,5.8846,5.8286,5.8768,901965,0
1986-06-26,5.8768,5.8926,5.8207,5.8528,254835,0
1986-06-27,5.8447,5.8528,5.8048,5.8286,321057,0
1986-06-30,5.8447,5.8606,5.8207,5.8286,202669,0
1986-07-01,5.8207,5.8926,5.8129,5.8369,1006310,0
1986-07-02,5.8369,5.8369,5.8048,5.8207,550811,0
1986-07-03,5.8528,5.8606,5.8048,5.8207,663183,0
1986-07-07,5.8447,5.8447,5.7569,5.7727,913001,0
1986-07-08,5.741,5.741,5.6772,5.6932,1717649,0
1986-07-09,5.6772,5.733,5.6772,5.7012,1806942,0
1986-07-10,5.6932,5.7012,5.6614,5.6853,1047446,0
1986-07-11,5.7012,5.7012,5.6294,5.6694,989254,0
1986-07-14,5.6772,5.6772,5.6294,5.6375,734416,0
1986-07-15,5.6294,5.6375,5.5656,5.5656,1787885,0
1986-07-16,5.5578,5.6614,5.5416,5.5498,1410644,0
1986-07-17,5.5337,5.5578,5.4857,5.4857,807658,0
1986-07-18,5.5016,5.5257,5.422,5.422,543792,0
1986-07-21,5.4062,5.4302,5.3662,5.3741,455500,0
1986-07-22,5.3582,5.4302,4.9596,5.207,3049033,0
1986-07-23,5.2228,5.3185,5.2228,5.2547,1548095,0
1986-07-24,5.2469,5.2864,5.2469,5.2547,447473,0
1986-07-25,5.2707,5.4619,5.2707,5.4302,640105,0
1986-07-28,5.4381,5.4381,5.2786,5.3104,582916,0
1986-07-29,5.2948,5.3024,5.2469,5.2547,583922,0
1986-07-30,5.2864,5.3981,5.2547,5.3981,407342,0
1986-07-31,5.3981,5.3981,5.2948,5.3503,918022,0
1986-08-01,5.3424,5.3424,5.2786,5.2786,803645,0
1986-08-04,5.2625,5.2786,5.1909,5.2625,750470,0
1986-08-05,5.2786,5.3981,5.2707,5.3582,835748,0
1986-08-06,5.3503,5.4062,5.3345,5.4062,446467,0
1986-08-07,5.3903,5.3981,5.3424,5.3582,797625,0
1986-08-08,5.3741,5.3981,5.3024,5.3424,832740,0
1986-08-11,5.3424,5.3741,5.3104,5.3582,551815,0
1986-08-12,5.3824,5.4619,5.3424,5.4619,984238,0
1986-08-13,5.47,5.6294,5.47,5.6134,921029,0
1986-08-14,5.6294,5.6375,5.5976,5.6294,395302,0
1986-08-15,5.6134,5.6375,5.5578,5.5976,388276,0
1986-08-18,5.6134,5.6214,5.5976,5.6214,260858,0
1986-08-19,5.6055,5.6294,5.5498,5.5498,423396,0
1986-08-20,5.5416,5.5416,5.4937,5.5257,328078,0
1986-08-21,5.5337,5.5976,5.5337,5.5735,767526,0
1986-08-22,5.5895,5.6214,5.5578,5.5735,503656,0
1986-08-25,5.5814,5.5814,5.47,5.47,614021,0
1986-08-26,5.47,5.5656,5.47,5.5498,1133730,0
1986-08-27,5.5656,5.5656,5.5416,5.5498,485600,0
1986-08-28,5.5498,5.5498,5.5097,5.5097,333096,0
1986-08-29,5.4937,5.5257,5.4779,5.4937,446467,0
1986-09-02,5.4937,5.4937,5.3024,5.3185,906982,0
1986-09-03,5.3185,5.4062,5.231,5.3981,697294,0
1986-09-04,5.3824,5.4779,5.3345,5.4619,1214999,0
1986-09-05,5.4302,5.47,5.3824,5.4062,645124,0
1986-09-08,5.3824,5.3981,5.2707,5.3185,500647,0
1986-09-09,5.3345,5.3981,5.2547,5.2707,868857,0
1986-09-10,5.2707,5.3024,5.1511,5.2547,555829,0
1986-09-11,5.2389,5.2389,4.9676,5.0393,2315619,0
1986-09-12,5.0393,5.183,5.0154,5.0793,2189204,0
1986-09-15,5.0713,5.0872,4.9994,5.0074,580913,0
1986-09-16,4.9994,5.0554,4.9676,5.0554,546798,0
1986-09-17,5.1273,5.1749,5.0713,5.1749,802643,0
1986-09-18,5.0713,5.0793,5.0074,5.0315,751472,0
1986-09-19,5.0154,5.0953,4.9994,5.0953,624052,0
1986-09-22,5.1111,5.1111,5.0074,5.0633,586929,0
1986-09-23,5.0713,5.1032,5.0633,5.0713,351156,0
1986-09-24,5.0793,5.0953,5.0473,5.0473,249824,0
1986-09-25,5.0473,5.0554,5.0154,5.0154,1106643,0
1986-09-26,5.0315,5.1427,5.0235,5.1032,313030,0
1986-09-29,5.1111,5.1192,5.0872,5.0872,493626,0
1986-09-30,5.0793,5.2147,5.0793,5.2147,1098617,0
1986-10-01,5.231,5.3185,5.1909,5.1988,740438,0
1986-10-02,5.1909,5.1988,5.1032,5.1349,428411,0
1986-10-03,5.1511,5.1988,5.1192,5.1273,362191,0
1986-10-06,5.1273,5.1349,5.1192,5.1273,326074,0
1986-10-07,5.1427,5.183,5.1192,5.1589,878890,0
1986-10-08,5.1511,5.2228,5.1511,5.2228,756491,0
1986-10-09,5.2228,5.2469,5.1749,5.1749,670205,0
1986-10-10,5.1909,5.1909,5.1273,5.1668,297979,0
1986-10-13,5.183,5.183,5.1349,5.1427,361188,0
1986-10-14,5.1427,5.231,5.1111,5.1349,748462,0
1986-10-15,5.1511,5.3024,5.1349,5.2864,832740,0
1986-10-16,5.3185,5.3824,5.2786,5.3104,1094601,0
1986-10-17,5.3104,5.3104,5.2228,5.2547,545797,0
1986-10-20,5.2389,5.2389,5.0953,5.1111,2040715,0
1986-10-21,5.1273,5.1427,5.0315,5.0473,1057481,0
1986-10-22,5.0473,5.0473,4.9676,5.0315,2309596,0
1986-10-23,5.0315,5.1427,5.0315,5.0953,1367498,0
1986-10-24,5.1111,5.1111,5.0393,5.0793,1248107,0
1986-10-27,5.0633,5.1111,5.0393,5.0953,591945,0
1986-10-28,5.0953,5.1273,5.0713,5.0872,556834,0
1986-10-29,5.0793,5.1668,5.0793,5.1273,983232,0
1986-10-30,5.2864,5.3024,5.2469,5.2625,931061,0
1986-10-31,5.2625,5.2786,5.1909,5.2469,497636,0
1986-11-03,5.2625,5.2707,5.2228,5.2389,531748,0
1986-11-04,5.2469,5.3104,5.1909,5.3104,251830,0
1986-11-05,5.2948,5.3824,5.2864,5.3424,621043,0
1986-11-06,5.3582,5.3582,5.2948,5.3024,1619327,0
1986-11-07,5.2948,5.3024,5.1668,5.1909,624052,0
1986-11-10,5.1749,5.1909,5.1032,5.1273,511683,0
1986-11-11,5.1192,5.1589,5.1192,5.1511,527738,0
1986-11-12,5.1589,5.1909,5.1511,5.1749,469546,0
1986-11-13,5.183,5.183,5.1192,5.1192,479579,0
1986-11-14,5.1192,5.2147,5.1111,5.2147,1475856,0
1986-11-17,5.1988,5.2547,5.1909,5.2547,1269176,0
1986-11-18,5.2228,5.2228,5.0713,5.0793,1159815,0
1986-11-19,5.0953,5.1032,5.0235,5.0633,883911,0
1986-11-20,5.0872,5.183,5.0872,5.1668,992263,0
1986-11-21,5.183,5.2547,5.1427,5.2389,858828,0
1986-11-24,5.2469,5.2547,5.1909,5.231,755486,0
1986-11-25,5.2389,5.2547,5.2228,5.2469,1159815,0
1986-11-26,5.2707,5.4062,5.2625,5.3903,770533,0
1986-11-28,5.4062,5.47,5.4062,5.4541,409347,0
1986-12-01,5.4779,5.4857,5.3582,5.4779,639100,0
1986-12-02,5.4857,5.5976,5.47,5.5976,1133730,0
1986-12-03,5.6055,5.7012,5.5656,5.6772,903975,0
1986-12-04,5.6614,5.7092,5.6375,5.6932,729402,0
1986-12-05,5.7092,5.789,5.5976,5.6134,814680,0
1986-12-08,5.5976,5.6214,5.5416,5.5656,1315327,0
1986-12-09,5.5814,5.6134,5.4937,5.4937,825721,0
1986-12-10,5.4857,5.6055,5.4857,5.5416,828730,0
1986-12-11,5.5498,5.5498,5.3903,5.4381,941097,0
1986-12-12,5.4381,5.4619,5.3741,5.3981,824712,0
1986-12-15,5.3824,5.3981,5.2948,5.3981,557835,0
1986-12-16,5.4143,5.4857,5.3741,5.4381,878890,0
1986-12-17,5.4302,5.4302,5.3903,5.3903,474562,0
1986-12-18,5.3903,5.4302,5.3824,5.3981,640105,0
1986-12-19,5.3824,5.4541,5.3741,5.4143,1168847,0
1986-12-22,5.3981,5.4143,5.3824,5.3981,654151,0
1986-12-23,5.3903,5.4062,5.3264,5.3503,1064502,0
1986-12-24,5.3345,5.3582,5.2948,5.3104,238784,0
1986-12-26,5.3104,5.3185,5.3024,5.3185,77253,0
1986-12-29,5.3024,5.3104,5.1749,5.1749,389280,0
1986-12-30,5.1988,5.2864,5.1589,5.2389,857821,0
1986-12-31,5.2547,5.2707,5.1427,5.1511,560845,0
1987-01-02,5.1589,5.2147,5.1589,5.207,671207,0
1987-01-05,5.207,5.5416,5.207,5.5179,1875169,0
1987-01-06,5.5016,5.5976,5.5016,5.5814,818694,0
1987-01-07,5.5656,5.6453,5.5578,5.6294,581916,0
1987-01-08,5.6294,5.7491,5.6055,5.6375,1042431,0
1987-01-09,5.6214,5.7569,5.5895,5.741,633084,0
1987-01-12,5.7249,5.7727,5.7012,5.7491,1115672,0
1987-01-13,5.741,6.0362,5.6614,6.0202,2885492,0
1987-01-14,6.0202,6.1397,6.0042,6.1236,2075830,0
1987-01-15,6.1397,6.395,6.1397,6.2751,2536345,0
1987-01-16,6.2592,6.339,6.0282,6.1558,1939384,0
1987-01-19,6.092,6.2032,6.0599,6.1319,1241084,0
1987-01-20,6.1636,6.4029,6.1159,6.3631,3022947,0
1987-01-21,6.3231,6.3549,6.2592,6.2915,898959,0
1987-01-22,6.2751,6.395,6.2677,6.395,1178878,0
1987-01-23,6.4029,6.4188,6.0838,6.0999,2799210,0
1987-01-26,6.0362,6.2352,6.0202,6.2116,951126,0
1987-01-27,6.2514,6.3872,6.2514,6.3872,1219010,0
1987-01-28,6.7775,7.0008,6.7297,7.0008,4858986,0
1987-01-29,7.0008,7.0008,6.8253,6.8734,3288820,0
1987-01-30,6.8413,6.8413,6.7938,6.8175,1358470,0
1987-02-02,6.8335,7.017,6.8096,7.0008,1120690,0
1987-02-03,7.0008,7.017,6.9132,6.993,1334391,0
1987-02-04,7.009,7.009,6.9132,6.9453,583922,0
1987-02-05,6.9531,7.0008,6.9132,6.9691,957148,0
1987-02-06,6.9851,6.993,6.9531,6.9691,502656,0
1987-02-09,6.9691,6.9691,6.9053,6.9372,1247105,0
1987-02-10,6.9292,6.9292,6.8573,6.9132,1565153,0
1987-02-11,6.9132,7.0489,6.9132,7.0489,804647,0
1987-02-12,7.0489,7.0566,6.9053,6.9372,792607,0
1987-02-13,6.9531,7.0489,6.921,7.0008,888924,0
1987-02-17,7.0008,7.2561,7.0008,7.2561,1615313,0
1987-02-18,7.2401,7.248,7.1364,7.2003,1115672,0
1987-02-19,7.2163,7.2878,7.2163,7.28,1072531,0
1987-02-20,7.272,7.2878,7.1206,7.1285,786590,0
1987-02-23,7.1045,7.1364,7.0008,7.0887,988252,0
1987-02-24,7.0728,7.0728,6.9453,6.9851,750470,0
1987-02-25,6.9851,7.0008,6.8413,6.8653,736423,0
1987-02-26,6.8891,7.025,6.8573,7.017,3346007,0
1987-02-27,7.025,7.025,6.9053,6.921,973199,0
1987-03-02,6.9769,7.0408,6.9531,6.9769,2023660,0
1987-03-03,7.0008,7.0008,6.9372,6.9851,1884198,0
1987-03-04,6.9851,7.1127,6.9769,7.0964,1558125,0
1987-03-05,7.1127,7.2081,7.1127,7.1525,2859404,0
1987-03-06,7.1443,7.272,7.1443,7.2641,1787885,0
1987-03-09,7.248,7.272,7.1683,7.2401,644116,0
1987-03-10,7.2401,7.2878,7.2401,7.2878,1162826,0
1987-03-11,7.2878,7.3118,7.2081,7.2561,1051459,0
1987-03-12,7.272,7.4238,7.272,7.4238,1072531,0
1987-03-13,7.4391,7.4391,7.3438,7.3438,492623,0
1987-03-16,7.3438,7.3438,7.1764,7.2244,356171,0
1987-03-17,7.2244,7.3279,7.2244,7.3279,799631,0
1987-03-18,7.3357,7.3438,7.2081,7.2561,522722,0
1987-03-19,7.248,7.3598,7.248,7.3357,640105,0
1987-03-20,7.352,7.4316,7.352,7.4316,989254,0
1987-03-23,7.4238,7.6626,7.4077,7.631,1202959,0
1987-03-24,7.6069,7.631,7.5988,7.5988,1253125,0
1987-03-25,7.5988,7.5988,7.535,7.5747,973199,0
1987-03-26,7.591,7.6786,7.5671,7.6228,1293255,0
1987-03-27,7.6069,7.6786,7.5988,7.6228,1008319,0
1987-03-30,7.4077,7.4555,7.3279,7.4157,1402616,0
1987-03-31,7.4238,7.4238,7.3042,7.3279,1020356,0
1987-04-01,7.3598,7.4316,7.3279,7.4316,1236067,0
1987-04-02,7.4473,7.4872,7.3438,7.3438,1277203,0
1987-04-03,7.352,7.5035,7.1921,7.4711,1131725,0
1987-04-06,7.4711,7.4793,7.3917,7.4711,1006310,0
1987-04-07,7.4555,7.583,7.3279,7.3438,1491910,0
1987-04-08,7.3279,7.4077,7.3118,7.3357,866856,0
1987-04-09,7.3279,7.3598,7.1764,7.2878,979221,0
1987-04-10,7.2401,7.272,7.1921,7.2081,613016,0
1987-04-13,7.1921,7.2878,7.1525,7.1525,654151,0
1987-04-14,7.1127,7.1127,6.8175,6.8734,2353745,0
1987-04-15,6.9053,7.1127,6.9053,7.0964,1731697,0
1987-04-16,7.1127,7.2401,7.1127,7.1285,1459803,0
1987-04-20,7.1443,7.1525,7.1206,7.1285,447473,0
1987-04-21,7.1364,7.1364,7.0887,7.1285,727393,0
1987-04-22,7.1525,7.1921,7.1206,7.1443,1720661,0
1987-04-23,7.1285,7.1364,7.0728,7.0807,780568,0
1987-04-24,7.0489,7.065,6.8973,6.921,1674510,0
1987-04-27,6.9132,7.009,6.8175,6.9453,2304584,0
1987-04-28,6.9372,7.1127,6.9372,7.0489,1663474,0
1987-04-29,7.065,7.1606,7.0327,7.1127,1820991,0
1987-04-30,7.1285,7.3438,7.1285,7.2244,1456792,0
1987-05-01,7.2244,7.272,7.2081,7.2561,545797,0
1987-05-04,7.2401,7.2401,7.1525,7.1764,744452,0
1987-05-05,7.1921,7.3438,7.1921,7.2878,795617,0
1987-05-06,7.272,7.2878,7.1443,7.1443,1667486,0
1987-05-07,7.1443,7.2081,7.1127,7.1364,1043432,0
1987-05-08,7.0807,7.1206,6.993,6.993,759498,0
1987-05-11,6.9769,7.1843,6.9769,7.0489,2010617,0
1987-05-12,7.0327,7.0489,6.8973,6.9372,6941839,0
1987-05-13,6.9292,7.025,6.9292,7.0008,894944,0
1987-05-14,7.017,7.0489,7.0008,7.017,524727,0
1987-05-15,7.017,7.017,6.9531,6.9691,947118,0
1987-05-18,6.9531,6.9531,6.8973,6.9531,4156677,0
1987-05-19,6.9531,6.9531,6.8335,6.8335,1265167,0
1987-05-20,6.8016,6.8016,6.6897,6.7379,1269176,0
1987-05-21,6.7297,6.8734,6.7297,6.8335,1154800,0
1987-05-22,6.8734,7.017,6.8734,7.0008,1221020,0
1987-05-26,7.1921,7.2081,7.017,7.1921,870868,0
1987-05-27,7.272,7.3279,7.1606,7.2081,718363,0
1987-05-28,7.2244,7.2244,7.0807,7.1443,980224,0
1987-05-29,7.1443,7.1921,7.065,7.0964,1005305,0
1987-06-01,7.065,7.1764,7.065,7.065,799631,0
1987-06-02,7.0327,7.1921,6.9609,7.1285,1161822,0
1987-06-03,7.1764,7.3042,7.1443,7.2401,618532,0
1987-06-04,7.2561,7.2561,7.1443,7.2244,330085,0
1987-06-05,7.2401,7.2401,7.065,7.1127,287445,0
1987-06-08,7.0964,7.2561,7.065,7.1764,323065,0
1987-06-09,7.1443,7.2244,7.1443,7.2244,424399,0
1987-06-10,7.2244,7.3758,7.1921,7.2878,734918,0
1987-06-11,7.2561,7.3042,7.1921,7.2401,513688,0
1987-06-12,7.2878,7.3598,7.2401,7.2561,373228,0
1987-06-15,7.2878,7.3279,7.2081,7.3042,304002,0
1987-06-16,7.272,7.3598,7.2244,7.3042,703314,0
1987-06-17,7.3042,7.4391,7.2401,7.4391,588435,0
1987-06-18,7.4077,7.6865,7.3917,7.6707,1217507,0
1987-06-19,7.6707,7.6707,7.5035,7.5035,1176372,0
1987-06-22,7.5671,7.583,7.4555,7.551,631078,0
1987-06-23,7.6545,7.6545,7.4711,7.551,817691,0
1987-06-24,7.5191,7.551,7.3758,7.3917,446467,0
1987-06-25,7.4238,7.4711,7.3758,7.4555,398813,0
1987-06-26,7.2878,7.4077,7.2081,7.2878,588435,0
1987-06-29,7.2561,7.3279,7.2081,7.2878,526735,0
1987-06-30,7.2561,7.3279,7.1764,7.1764,808661,0
1987-07-01,7.1443,7.2244,7.1443,7.1764,806154,0
1987-07-02,7.2081,7.3279,7.1764,7.1921,508172,0
1987-07-06,7.1921,7.2561,7.1443,7.2401,589939,0
1987-07-07,7.2081,7.5191,7.2081,7.4872,820198,0
1987-07-08,7.4872,7.583,7.4711,7.535,523221,0
1987-07-09,7.551,7.5671,7.4872,7.5191,856819,0
1987-07-10,7.535,7.535,7.3758,7.4077,940594,0
1987-07-13,7.3917,7.3917,7.1764,7.2081,1749253,0
1987-07-14,7.1921,7.2401,7.065,7.1606,2794193,0
1987-07-15,7.017,7.1443,6.9609,7.065,1714639,0
1987-07-16,7.0964,7.2561,6.993,7.2561,1136739,0
1987-07-17,7.2561,7.2561,7.1606,7.1764,1458299,0
1987-07-20,7.1443,7.1606,7.017,7.1127,371723,0
1987-07-21,7.065,7.1285,7.017,7.1127,920025,0
1987-07-22,7.0807,7.1127,6.9292,6.993,818694,0
1987-07-23,6.993,7.0327,6.9609,7.017,1041429,0
1987-07-24,7.017,7.017,6.8973,6.8973,750971,0
1987-07-27,6.9132,7.1127,6.8495,7.0807,557835,0
1987-07-28,7.1921,7.2878,7.1921,7.2244,1365490,0
1987-07-29,7.2244,7.2561,7.1921,7.2244,1419167,0
1987-07-30,7.1921,7.2561,7.0807,7.2244,1659459,0
1987-07-31,7.1921,7.272,7.1921,7.2244,1356461,0
1987-08-03,7.1606,7.4555,7.1606,7.3438,735920,0
1987-08-04,7.3438,7.4238,7.3042,7.3598,1208474,0
1987-08-05,7.3758,7.3917,7.3279,7.3917,1499934,0
1987-08-06,7.4555,7.6707,7.4555,7.6707,2364281,0
1987-08-07,7.6865,7.8143,7.6865,7.7981,1974999,0
1987-08-10,7.83,7.8461,7.7345,7.8143,749968,0
1987-08-11,7.8461,7.8782,7.8143,7.8782,1401609,0
1987-08-12,7.8782,8.0135,7.8461,7.9416,1174362,0
1987-08-13,7.9099,8.0135,7.9099,8.0135,676225,0
1987-08-14,8.0135,8.0772,7.9416,8.0772,713347,0
1987-08-17,8.1093,8.2686,8.1093,8.1892,699806,0
1987-08-18,8.1569,8.1569,7.8143,7.9099,1391580,0
1987-08-19,7.8782,7.9416,7.6865,7.9258,700805,0
1987-08-20,7.9578,8.0772,7.8782,8.0772,786086,0
1987-08-21,8.0772,8.2686,8.0772,8.2368,557330,0
1987-08-24,8.173,8.173,7.9817,8.0455,522722,0
1987-08-25,8.0772,8.2209,8.0772,8.1093,713848,0
1987-08-26,8.1093,8.1093,7.9258,7.9416,540275,0
1987-08-27,7.9578,7.9578,7.7345,7.83,938083,0
1987-08-28,7.6545,7.7823,7.5988,7.6545,899459,0
1987-08-31,7.6946,7.7981,7.6946,7.6946,634587,0
1987-09-01,7.7503,7.8143,7.631,7.631,729903,0
1987-09-02,7.5671,7.5988,7.3996,7.4711,828730,0
1987-09-03,7.5035,7.535,7.3677,7.3677,846785,0
1987-09-04,7.3838,7.4316,7.1364,7.1364,847288,0
1987-09-08,7.1683,7.1683,6.9769,7.009,1492912,0
1987-09-09,7.0408,7.1364,7.009,7.0408,1882695,0
1987-09-10,7.1206,7.4555,7.0887,7.3838,1621336,0
1987-09-11,7.5035,7.862,7.5035,7.7503,1099618,0
1987-09-14,7.7823,7.7981,7.5671,7.6946,538775,0
1987-09-15,7.6626,7.6626,7.5191,7.535,674219,0
1987-09-16,7.5035,7.535,7.4555,7.4555,809161,0
1987-09-17,7.4872,7.4872,7.3996,7.4711,337610,0
1987-09-18,7.535,7.5671,7.4872,7.4872,549809,0
1987-09-21,7.5191,7.6146,7.2878,7.3198,614021,0
1987-09-22,7.3198,7.4711,7.2878,7.4316,848292,0
1987-09-23,7.4316,7.6946,7.3838,7.631,1271182,0
1987-09-24,7.631,7.6786,7.5191,7.5191,410350,0
1987-09-25,7.551,7.551,7.4711,7.5035,441954,0
1987-09-28,7.631,7.8782,7.551,7.83,1035405,0
1987-09-29,7.8461,7.862,7.7187,7.7823,498641,0
1987-09-30,7.8461,7.8461,7.5191,7.6146,867855,0
1987-10-01,7.6626,8.0293,7.6626,8.0293,1070021,0
1987-10-02,8.0293,8.0455,7.8782,7.9099,729402,0
1987-10-05,7.9258,7.9817,7.83,7.862,721877,0
1987-10-06,7.83,7.862,7.5988,7.7187,738929,0
1987-10-07,7.6146,7.6146,7.3677,7.4157,1710128,0
1987-10-08,7.4872,7.5035,7.3042,7.3042,509680,0
1987-10-09,7.2081,7.272,7.025,7.1206,764514,0
1987-10-12,7.0887,7.1045,6.993,7.0566,714853,0
1987-10-13,7.0728,7.1525,7.0408,7.1525,897454,0
1987-10-14,7.0408,7.1045,6.9769,7.0566,819194,0
1987-10-15,7.025,7.1525,6.9453,7.0887,2171644,0
1987-10-16,7.0728,7.1045,6.8413,7.0566,1633374,0
1987-10-19,6.3154,6.3472,5.2625,5.2625,3133812,0
1987-10-20,5.3981,6.1878,5.183,5.6772,3068595,0
1987-10-21,5.6614,6.3472,5.6614,6.1878,1765307,0
1987-10-22,6.0521,6.1717,5.9245,6.0838,2357255,0
1987-10-23,5.9403,6.2032,5.9245,6.1878,1688053,0
1987-10-26,6.0202,6.0362,5.6614,5.6932,1487395,0
1987-10-27,5.789,5.9084,5.6055,5.6294,1588732,0
1987-10-28,5.6055,5.9882,5.5895,5.9724,942103,0
1987-10-29,5.9724,6.6422,5.9564,6.6103,1483383,0
1987-10-30,6.5784,6.9053,6.5143,6.8734,1810960,0
1987-11-02,6.8096,6.8253,6.5784,6.7938,1050457,0
1987-11-03,6.6422,6.8096,6.5464,6.8096,1555118,0
1987-11-04,6.8096,7.009,6.7775,6.9769,2408925,0
1987-11-05,6.8734,7.1045,6.8734,7.0728,2183684,0
1987-11-06,7.0887,7.1045,6.8734,6.8891,1158813,0
1987-11-09,6.7139,6.8734,6.6982,6.7617,911001,0
1987-11-10,6.6422,6.7938,6.6103,6.6261,2072820,0
1987-11-11,6.682,6.9053,6.682,6.9053,1604780,0
1987-11-12,6.9053,7.1843,6.9053,7.1525,1028383,0
1987-11-13,7.1206,7.2244,6.9609,6.9609,1109148,0
1987-11-16,7.025,7.0728,6.993,7.0408,1474855,0
1987-11-17,6.9769,7.1045,6.9053,7.0408,1977002,0
1987-11-18,7.0408,7.0728,6.8891,7.0408,2532833,0
1987-11-19,7.0728,7.1045,7.009,7.025,1078549,0
1987-11-20,6.9053,7.0728,6.8734,7.025,1726682,0
1987-11-23,6.993,7.0408,6.921,6.993,1782361,0
1987-11-24,6.9769,7.0566,6.9769,6.993,1686548,0
1987-11-25,6.993,7.0408,6.9453,6.9609,1161323,0
1987-11-27,6.9453,6.9453,6.8734,6.8734,273900,0
1987-11-30,6.7219,6.7379,6.5464,6.6422,1118680,0
1987-12-01,6.6739,6.8573,6.6739,6.8413,1794403,0
1987-12-02,6.8413,6.9053,6.8253,6.8734,1807949,0
1987-12-03,6.8413,6.8413,6.7219,6.7379,1575182,0
1987-12-04,6.7058,6.7058,6.395,6.5784,1804938,0
1987-12-07,6.4906,6.7775,6.4906,6.7617,1022362,0
1987-12-08,6.7617,6.8891,6.7379,6.8734,1854100,0
1987-12-09,6.8253,6.921,6.7938,6.8734,1929852,0
1987-12-10,6.6897,6.8253,6.6261,6.6261,2206761,0
1987-12-11,6.6261,6.6261,6.5222,6.5784,858828,0
1987-12-14,6.5623,6.6103,6.5066,6.5623,985243,0
1987-12-15,6.5784,6.6897,6.5623,6.6261,1262655,0
1987-12-16,6.7617,6.8253,6.7219,6.8253,1676515,0
1987-12-17,6.8573,6.8734,6.5784,6.5784,1471841,0
1987-12-18,6.6103,6.6261,6.5623,6.5623,1041429,0
1987-12-21,6.5222,6.7379,6.5222,6.6897,889430,0
1987-12-22,6.7058,6.7058,6.5222,6.5784,1601273,0
1987-12-23,6.5943,6.7219,6.5784,6.7219,825215,0
1987-12-24,6.7219,6.7219,6.6584,6.6897,232766,0
1987-12-28,6.5943,6.6103,6.4269,6.4906,715853,0
1987-12-29,6.5222,6.6261,6.5066,6.5784,405331,0
1987-12-30,6.5623,6.6897,6.5623,6.6739,1832029,0
1987-12-31,6.5943,6.7379,6.5784,6.6261,2547882,0
1988-01-04,6.6261,6.7219,6.6103,6.7219,845280,0
1988-01-05,6.7379,6.7379,6.5222,6.5943,1370510,0
1988-01-06,6.6897,6.6897,6.6103,6.6584,641611,0
1988-01-07,6.7219,6.8573,6.6739,6.8413,1119186,0
1988-01-08,6.8734,6.9053,6.4745,6.4745,1060990,0
1988-01-11,6.5066,6.5623,6.2274,6.4587,503157,0
1988-01-12,6.4269,6.4428,6.2274,6.3787,462020,0
1988-01-13,6.4108,6.5464,6.2116,6.3631,435433,0
1988-01-14,6.3631,6.3787,6.1477,6.1636,580410,0
1988-01-15,6.3311,6.4108,6.3072,6.3311,783579,0
1988-01-18,6.3631,6.4108,6.2751,6.2751,424898,0
1988-01-19,6.2592,6.4108,6.2274,6.3311,378746,0
1988-01-20,6.2915,6.395,6.2116,6.2434,620541,0
1988-01-21,6.2751,6.4269,6.1078,6.395,738929,0
1988-01-22,6.5464,6.6739,6.4428,6.6103,949123,0
1988-01-25,6.6261,6.7379,6.6103,6.7219,919527,0
1988-01-26,6.7617,6.7617,6.6261,6.6422,379751,0
1988-01-27,6.6261,6.6739,6.5784,6.6422,582417,0
1988-01-28,6.6422,6.7775,6.6422,6.7617,364197,0
1988-01-29,6.7938,6.9531,6.7938,6.8891,577902,0
1988-02-01,6.8734,6.921,6.8573,6.921,461520,0
1988-02-02,6.8891,6.9372,6.8413,6.9372,659671,0
1988-02-03,6.9053,6.9372,6.8413,6.8413,714352,0
1988-02-04,6.8734,6.8734,6.7938,6.8096,796117,0
1988-02-05,6.8253,6.9053,6.8253,6.8734,416872,0
1988-02-08,6.8413,6.8413,6.7058,6.7058,652146,0
1988-02-09,6.7379,6.7379,6.5784,6.6422,776052,0
1988-02-10,6.6584,6.8734,6.6584,6.8734,473057,0
1988-02-11,6.8734,6.9769,6.8573,6.9769,1056978,0
1988-02-12,6.9769,7.0728,6.9053,7.025,604990,0
1988-02-16,7.025,7.025,6.9531,6.993,614524,0
1988-02-17,7.025,7.0728,6.8096,6.8096,681243,0
1988-02-18,6.8573,6.993,6.7938,6.9372,387272,0
1988-02-19,6.9053,7.1045,6.9053,7.1045,422890,0
1988-02-22,7.0728,7.4077,7.0728,7.4077,845785,0
1988-02-23,7.4077,7.4872,7.352,7.4872,538273,0
1988-02-24,7.6865,7.7027,7.583,7.6228,1467328,0
1988-02-25,7.5671,7.6545,7.4711,7.5191,2288026,0
1988-02-26,7.4872,7.5191,7.4077,7.4711,668699,0
1988-02-29,7.4872,7.5747,7.4872,7.5591,891435,0
1988-03-01,7.5429,7.7105,7.5035,7.7105,1101123,0
1988-03-02,7.6865,7.7105,7.6386,7.6865,738929,0
1988-03-03,7.7427,7.7744,7.7105,7.7744,330589,0
1988-03-04,7.7744,7.87,7.7427,7.8061,489610,0
1988-03-07,7.7583,7.7583,7.6865,7.7265,404833,0
1988-03-08,7.7105,7.9736,7.7105,7.9578,759498,0
1988-03-09,7.9258,8.0055,7.8937,7.9897,686258,0
1988-03-10,7.9897,7.9897,7.7105,7.7105,570881,0
1988-03-11,7.7105,7.7105,7.591,7.6707,675726,0
1988-03-14,7.7105,7.7427,7.6228,7.7265,516701,0
1988-03-15,7.7265,7.7265,7.6386,7.6545,319552,0
1988-03-16,7.6707,7.7744,7.6069,7.7744,254336,0
1988-03-17,7.7744,7.7744,7.6069,7.6865,375737,0
1988-03-18,7.7265,7.7427,7.6386,7.7427,1673507,0
1988-03-21,7.7105,7.8223,7.6069,7.8223,624052,0
1988-03-22,7.7902,7.8061,7.6386,7.7265,290955,0
1988-03-23,7.6865,7.6865,7.5591,7.6069,581411,0
1988-03-24,7.4711,7.4711,7.2561,7.2561,954642,0
1988-03-25,7.2244,7.2401,7.0408,7.0728,881901,0
1988-03-28,6.9053,7.1364,6.8891,7.0887,682245,0
1988-03-29,7.1206,7.3198,7.1206,7.2878,471551,0
1988-03-30,7.2878,7.3042,7.2081,7.2081,282430,0
1988-03-31,7.2081,7.2081,7.1045,7.1764,673211,0
1988-04-04,7.1606,7.272,7.1045,7.2081,660676,0
1988-04-05,7.2081,7.272,7.1364,7.1921,627063,0
1988-04-06,7.1606,7.5274,7.025,7.5274,836252,0
1988-04-07,7.5035,7.6707,7.5035,7.6069,657164,0
1988-04-08,7.5747,7.6545,7.5747,7.6386,337108,0
1988-04-11,7.6386,7.6865,7.6386,7.6707,416872,0
1988-04-12,7.6545,7.7265,7.5591,7.7105,470045,0
1988-04-13,7.7105,7.7105,7.6069,7.6386,321561,0
1988-04-14,7.5035,7.5591,7.2401,7.3917,895448,0
1988-04-15,7.3598,7.3758,7.3042,7.3198,605490,0
1988-04-18,7.3598,7.4872,7.3438,7.4077,388782,0
1988-04-19,7.4077,7.4555,7.2401,7.2401,400819,0
1988-04-20,7.2401,7.2878,7.0408,7.0887,414361,0
1988-04-21,6.993,7.272,6.921,7.0408,760501,0
1988-04-22,7.009,7.3917,7.009,7.3198,374232,0
1988-04-25,7.3042,7.3198,7.272,7.2878,222731,0
1988-04-26,7.272,7.4711,7.2561,7.2878,807658,0
1988-04-27,7.3198,7.3438,7.2081,7.2561,311024,0
1988-04-28,7.2878,7.3042,7.1921,7.2561,325071,0
1988-04-29,7.2244,7.2561,7.0887,7.1606,568370,0
1988-05-02,7.2244,7.2401,7.025,7.1764,543792,0
1988-05-03,7.2081,7.3198,7.0728,7.3198,602483,0
1988-05-04,7.2878,7.3438,7.2081,7.272,628569,0
1988-05-05,7.2561,7.272,7.1921,7.2081,371222,0
1988-05-06,7.1921,7.3198,7.1921,7.272,412359,0
1988-05-09,7.272,7.3042,7.1364,7.2081,570376,0
1988-05-10,7.2081,7.2401,7.2081,7.2244,408345,0
1988-05-11,7.1364,7.1921,7.0728,7.1921,753479,0
1988-05-12,7.1606,7.1921,7.1364,7.1364,338614,0
1988-05-13,7.1606,7.1921,7.0728,7.1206,347145,0
1988-05-16,7.1206,7.2081,7.1045,7.1364,249824,0
1988-05-17,7.1764,7.2081,7.0728,7.0728,471051,0
1988-05-18,7.0408,7.0408,6.8253,6.8573,1022362,0
1988-05-19,6.8253,7.009,6.8253,6.993,628569,0
1988-05-20,7.009,7.1764,7.009,7.0728,666693,0
1988-05-23,7.0408,7.0566,6.8734,6.9531,258852,0
1988-05-24,6.9531,7.1364,6.9531,7.1364,1331379,0
1988-05-25,7.1364,7.2401,7.1364,7.1364,2327158,0
1988-05-26,7.1364,7.1364,7.0408,7.0887,750971,0
1988-05-27,7.0887,7.0887,6.9531,6.9691,389785,0
1988-05-31,6.9691,7.0566,6.8734,7.025,1761796,0
1988-06-01,7.0408,7.1764,6.9691,7.1364,3114247,0
1988-06-02,7.1764,7.272,7.1045,7.1764,1564647,0
1988-06-03,7.2244,7.2878,7.1764,7.2561,874880,0
1988-06-06,7.2401,7.28,7.2244,7.2561,791605,0
1988-06-07,7.2244,7.28,7.1606,7.1921,563355,0
1988-06-08,7.1764,7.3118,7.1764,7.3118,1214495,0
1988-06-09,7.3438,7.3758,7.2959,7.3279,985243,0
1988-06-10,7.3279,7.5112,7.3279,7.4316,887419,0
1988-06-13,7.4316,7.7503,7.3917,7.6786,1969481,0
1988-06-14,7.6946,7.83,7.6946,7.7823,2418959,0
1988-06-15,7.7503,7.9976,7.7265,7.9976,2199237,0
1988-06-16,7.9181,8.4521,7.9181,8.436,6120137,0
1988-06-17,8.4043,8.651,8.0694,8.1968,5472003,0
1988-06-20,8.0694,8.3883,8.0534,8.2209,2550891,0
1988-06-21,8.2368,8.3165,8.0534,8.1968,3355538,0
1988-06-22,8.3326,8.3723,8.1492,8.2209,1952424,0
1988-06-23,8.1968,8.2527,8.1012,8.1332,1474349,0
1988-06-24,8.1332,8.2527,8.1012,8.1012,1347433,0
1988-06-27,8.1012,8.3723,8.0534,8.0855,2997864,0
1988-06-28,8.1173,8.4203,8.1173,8.3004,2384847,0
1988-06-29,8.3165,8.4521,8.3004,8.3723,3397179,0
1988-06-30,8.4043,8.4043,8.2686,8.3326,2319131,0
1988-07-01,8.3723,8.4203,8.1332,8.2527,1561639,0
1988-07-05,8.2209,8.436,8.1968,8.3883,1383551,0
1988-07-06,8.3883,8.6041,8.3165,8.4043,3499515,0
1988-07-07,8.4043,8.5403,8.3483,8.436,1999078,0
1988-07-08,8.5001,8.6347,8.4841,8.6041,3023951,0
1988-07-11,8.5876,8.5876,8.4841,8.5403,1407130,0
1988-07-12,8.5403,8.5403,8.1809,8.1968,2579988,0
1988-07-13,8.2209,8.2848,8.0534,8.1173,3151364,0
1988-07-14,8.1173,8.1173,7.9496,7.9656,2117969,0
1988-07-15,8.0694,8.0855,7.8461,7.9656,2271476,0
1988-07-18,7.9656,7.9656,7.6946,7.7503,2219802,0
1988-07-19,7.7823,7.8782,7.7105,7.8782,2447052,0
1988-07-20,7.9181,7.9976,7.9019,7.9976,1175369,0
1988-07-21,8.0135,8.1332,7.9019,7.9976,1752263,0
1988-07-22,7.9339,7.9339,7.6626,7.7265,1939881,0
1988-07-25,7.7265,7.8461,7.7265,7.7664,890932,0
1988-07-26,7.7664,7.8143,7.7265,7.7664,718867,0
1988-07-27,7.7981,7.7981,7.5112,7.5591,1043935,0
1988-07-28,7.5591,7.631,7.4793,7.5274,868356,0
1988-07-29,7.5591,7.7823,7.5591,7.7503,1057983,0
1988-08-01,7.7664,7.8461,7.6946,7.8461,949621,0
1988-08-02,7.9019,7.9817,7.8143,7.8782,1140751,0
1988-08-03,7.8782,7.8782,7.7823,7.8461,595963,0
1988-08-04,7.9181,8.0293,7.8143,7.9339,1306800,0
1988-08-05,7.9496,8.0135,7.9019,7.9339,723881,0
1988-08-08,7.9496,7.9656,7.83,7.83,504662,0
1988-08-09,7.83,7.862,7.7265,7.7265,1503950,0
1988-08-10,7.7105,7.7265,7.4316,7.5429,1102628,0
1988-08-11,7.5591,7.583,7.4632,7.5274,846785,0
1988-08-12,7.4793,7.495,7.4316,7.4632,757492,0
1988-08-15,7.4316,7.4632,7.3118,7.3118,1128213,0
1988-08-16,7.28,7.4793,7.28,7.3917,702812,0
1988-08-17,7.3917,7.5274,7.3917,7.4316,1009321,0
1988-08-18,7.4473,7.4793,7.3917,7.3917,498641,0
1988-08-19,7.4316,7.4473,7.3279,7.3758,1631367,0
1988-08-22,7.3598,7.3598,7.1606,7.1921,718867,0
1988-08-23,7.1764,7.28,7.1764,7.2244,778563,0
1988-08-24,7.2401,7.3917,7.2401,7.3598,1577690,0
1988-08-25,7.3438,7.4632,7.2959,7.4473,1308303,0
1988-08-26,7.4077,7.4316,7.3438,7.3598,552316,0
1988-08-29,7.4632,7.6146,7.4632,7.6146,1198948,0
1988-08-30,7.6467,7.83,7.631,7.7664,2006100,0
1988-08-31,7.7981,7.8143,7.631,7.6786,622548,0
1988-09-01,7.6467,7.6467,7.4316,7.5988,690772,0
1988-09-02,7.6707,7.8061,7.6707,7.7823,1039418,0
1988-09-06,7.8223,7.854,7.7503,7.7823,577902,0
1988-09-07,7.8223,7.854,7.7664,7.854,945111,0
1988-09-08,7.8223,7.9181,7.7664,7.8061,1135237,0
1988-09-09,7.7664,7.7664,7.6467,7.6865,739433,0
1988-09-12,7.7503,7.8381,7.7345,7.7664,671207,0
1988-09-13,7.7823,7.8861,7.7664,7.8381,1463815,0
1988-09-14,7.8861,7.9019,7.7823,7.854,2285517,0
1988-09-15,7.87,7.87,7.7187,7.7345,772542,0
1988-09-16,7.7027,7.9736,7.7027,7.9019,2301572,0
1988-09-19,7.9019,7.9181,7.8381,7.854,919527,0
1988-09-20,7.8381,7.87,7.8061,7.8223,745451,0
1988-09-21,7.8061,7.8381,7.7664,7.8381,568873,0
1988-09-22,7.87,7.8861,7.7187,7.7503,909997,0
1988-09-23,7.7503,7.8061,7.7345,7.7823,525730,0
1988-09-26,7.8223,7.8223,7.7664,7.7823,426905,0
1988-09-27,7.7823,7.8061,7.6467,7.7027,392291,0
1988-09-28,7.7027,7.7027,7.6146,7.6707,608502,0
1988-09-29,7.7027,7.8223,7.7027,7.7823,1084568,0
1988-09-30,7.7823,7.854,7.7187,7.7664,1168847,0
1988-10-03,7.7664,7.7823,7.6707,7.7664,1108647,0
1988-10-04,7.7664,7.9736,7.7503,7.9416,1463315,0
1988-10-05,7.9736,8.5159,7.9736,8.4444,5367658,0
1988-10-06,8.3802,8.3963,8.1569,8.2447,1921824,0
1988-10-07,8.2766,8.3963,8.1892,8.2925,1551603,0
1988-10-10,8.2925,8.4281,8.2447,8.3645,1606290,0
1988-10-11,8.3802,8.8027,8.3405,8.8027,5167000,0
1988-10-12,8.5955,8.8995,8.5317,8.7317,4823371,0
1988-10-13,8.6675,8.7869,8.5795,8.6347,1710128,0
1988-10-14,8.612,8.651,8.4121,8.5644,1894232,0
1988-10-17,8.5001,8.5644,8.4602,8.4602,992768,0
1988-10-18,8.4759,8.6834,8.4444,8.6834,2947699,0
1988-10-19,8.651,8.7317,8.4281,8.5159,2021649,0
1988-10-20,8.5159,8.651,8.4281,8.6347,2690351,0
1988-10-21,8.5955,8.6989,8.5001,8.5317,2106932,0
1988-10-24,8.5644,8.651,8.5159,8.5955,2333175,0
1988-10-25,8.5644,8.6347,8.4444,8.4759,1558628,0
1988-10-26,8.4759,8.5317,8.4121,8.4759,1204965,0
1988-10-27,8.4121,8.4444,7.9181,8.1252,2892015,0
1988-10-28,8.1569,8.173,8.0375,8.0534,1320845,0
1988-10-31,8.0215,8.0694,7.9897,7.9897,1333389,0
1988-11-01,8.0055,8.173,7.9736,8.173,2724966,0
1988-11-02,8.173,8.1892,8.0534,8.1252,1210987,0
1988-11-03,8.1569,8.1569,7.9416,7.9897,1148780,0
1988-11-04,7.9181,8.0933,7.8861,7.9181,1233560,0
1988-11-07,7.8861,7.9416,7.8223,7.8861,1498430,0
1988-11-08,7.9181,7.9578,7.8861,7.8861,658165,0
1988-11-09,7.87,7.87,7.7187,7.7664,1055473,0
1988-11-10,7.7664,7.8061,7.7027,7.7187,839261,0
1988-11-11,7.7187,7.7187,7.583,7.6146,1467829,0
1988-11-14,7.6865,7.6865,7.535,7.5671,1660967,0
1988-11-15,7.5671,7.6146,7.535,7.583,1113164,0
1988-11-16,7.5988,7.6146,7.4157,7.4473,1888715,0
1988-11-17,7.4632,7.4793,7.3118,7.3438,1173864,0
1988-11-18,7.4157,7.4793,7.3598,7.4473,637097,0
1988-11-21,7.4473,7.4632,7.3598,7.4473,1530535,0
1988-11-22,7.4473,7.6146,7.4157,7.535,1416658,0
1988-11-23,7.535,7.6146,7.535,7.5988,511181,0
1988-11-25,7.5671,7.583,7.4793,7.535,633084,0
1988-11-28,7.535,7.8861,7.535,7.8381,1874166,0
1988-11-29,7.9578,8.0534,7.8861,8.0215,1677520,0
1988-11-30,8.0534,8.1093,7.9578,7.9736,1324860,0
1988-12-01,7.9416,7.9578,7.7503,7.8061,1083566,0
1988-12-02,7.7345,8.2289,7.7345,8.2289,3171435,0
1988-12-05,8.1809,8.3802,8.0772,8.3483,2693360,0
1988-12-06,8.2766,8.3326,8.1569,8.1968,1564147,0
1988-12-07,8.1809,8.1968,8.0772,8.0772,978221,0
1988-12-08,8.0455,8.0772,8.0055,8.0055,570881,0
1988-12-09,8.0055,8.3165,8.0055,8.1809,1408634,0
1988-12-12,8.1809,8.2608,8.1093,8.1093,1172858,0
1988-12-13,8.141,8.141,7.87,7.9736,1209981,0
1988-12-14,7.9019,7.9578,7.854,7.87,807658,0
1988-12-15,7.9019,7.9578,7.854,7.87,544291,0
1988-12-16,7.8861,7.9258,7.8061,7.854,882403,0
1988-12-19,7.854,7.8861,7.8061,7.854,1220514,0
1988-12-20,7.8861,7.9019,7.8381,7.8381,688267,0
1988-12-21,7.8223,8.0055,7.8223,7.87,2061784,0
1988-12-22,7.8223,7.8381,7.631,7.6865,1468333,0
1988-12-23,7.6865,7.7187,7.631,7.7187,704818,0
1988-12-27,7.7187,7.7187,7.6707,7.7027,468040,0
1988-12-28,7.6865,7.7187,7.6467,7.6707,741440,0
1988-12-29,7.7027,7.8861,7.7027,7.854,2419461,0
1988-12-30,7.9019,7.9578,7.854,7.9416,817691,0
1989-01-03,7.9736,8.2129,7.9416,8.2129,2339197,0
1989-01-04,8.2129,8.2289,8.0933,8.1809,1365490,0
1989-01-05,8.1809,8.1968,8.0772,8.0772,1502946,0
1989-01-06,8.141,8.141,7.9736,8.0055,928056,0
1989-01-09,8.0215,8.0455,7.9736,8.0055,808661,0
1989-01-10,8.0055,8.1252,7.9416,8.0616,1350945,0
1989-01-11,8.0455,8.0616,7.9897,8.0455,447473,0
1989-01-12,8.0055,8.0455,7.9736,8.0055,1147274,0
1989-01-13,8.0215,8.0215,7.9416,7.9736,636593,0
1989-01-16,7.9897,8.0055,7.9578,7.9897,1212989,0
1989-01-17,7.9578,7.9736,7.8223,7.87,1278205,0
1989-01-18,7.87,8.2129,7.8223,8.1569,3416241,0
1989-01-19,8.2289,8.436,8.1809,8.3483,3874748,0
1989-01-20,8.3645,8.3802,8.2129,8.2447,1444252,0
1989-01-23,8.2766,8.5001,8.2447,8.4203,2968765,0
1989-01-24,8.4203,8.4521,8.3483,8.3802,2163117,0
1989-01-25,8.3802,8.4841,8.3802,8.4521,1669995,0
1989-01-26,8.4203,8.5159,8.3963,8.4521,1369508,0
1989-01-27,8.4521,8.5317,8.4203,8.4841,3650513,0
1989-01-30,8.4521,8.5317,8.4521,8.5159,840265,0
1989-01-31,8.5159,8.707,8.5159,8.707,2008606,0
1989-02-01,8.7393,8.7393,8.5317,8.5558,1372013,0
1989-02-02,8.5876,8.5876,8.436,8.5001,855818,0
1989-02-03,8.4682,8.5159,8.436,8.4682,822206,0
1989-02-06,8.4682,8.5712,8.4521,8.5317,506164,0
1989-02-07,8.5317,8.6041,8.4841,8.5712,2041215,0
1989-02-08,8.5876,8.6041,8.5001,8.5001,814680,0
1989-02-09,8.5001,8.5712,8.4521,8.4841,760501,0
1989-02-10,8.4203,8.4521,8.3165,8.3802,1169849,0
1989-02-13,8.2608,8.4521,8.2608,8.4521,1095104,0
1989-02-14,8.4203,8.4841,8.4203,8.436,653648,0
1989-02-15,8.4521,8.5159,8.4203,8.4521,696794,0
1989-02-16,8.4682,8.4841,8.3963,8.4521,715853,0
1989-02-17,8.4203,8.436,8.3802,8.436,610508,0
1989-02-21,8.3963,8.4521,8.3963,8.4203,1076543,0
1989-02-22,8.4203,8.436,8.2766,8.3004,1046442,0
1989-02-23,8.3004,8.3802,8.3004,8.3645,753479,0
1989-02-24,8.3802,8.4203,8.2447,8.2608,1275194,0
1989-02-27,8.2608,8.3165,8.2447,8.2766,629069,0
1989-02-28,8.2766,8.3645,8.2766,8.3326,812175,0
1989-03-01,8.3645,8.3802,8.2608,8.3004,810670,0
1989-03-02,8.3004,8.4203,8.2766,8.3165,1716144,0
1989-03-03,8.3165,8.3483,8.2766,8.3165,705825,0
1989-03-06,8.3165,8.436,8.3165,8.4203,726892,0
1989-03-07,8.436,8.436,8.3723,8.3883,637598,0
1989-03-08,8.4043,8.4521,8.4043,8.4203,518207,0
1989-03-09,8.4203,8.5558,8.3883,8.4043,1306299,0
1989-03-10,8.3883,8.4043,8.3326,8.3883,1049954,0
1989-03-13,8.3723,8.436,8.3483,8.3483,1125706,0
1989-03-14,8.3723,8.4043,8.3326,8.3483,753479,0
1989-03-15,8.3165,8.3483,8.3004,8.3326,1563144,0
1989-03-16,8.3326,8.4043,8.3326,8.3723,753479,0
1989-03-17,8.2686,8.3165,8.2289,8.2686,2310603,0
1989-03-20,8.2289,8.2447,8.1809,8.2129,1199950,0
1989-03-21,8.2447,8.3483,8.2447,8.3004,1532543,0
1989-03-22,8.3165,8.3165,8.2289,8.2686,1126708,0
1989-03-23,8.2848,8.2848,8.1968,8.2129,776052,0
1989-03-27,8.1968,8.2686,8.1809,8.2129,742945,0
1989-03-28,8.2129,8.2447,8.1968,8.2289,666693,0
1989-03-29,8.2289,8.2447,8.1649,8.1809,484592,0
1989-03-30,8.1649,8.2129,8.0933,8.1968,941097,0
1989-03-31,8.2289,8.436,8.2289,8.4043,1901756,0
1989-04-03,8.4043,8.5239,8.3326,8.5239,1756778,0
1989-04-04,8.4759,8.4759,8.3165,8.4203,1334391,0
1989-04-05,8.436,8.4759,8.4203,8.436,729402,0
1989-04-06,8.436,8.6266,8.4203,8.5955,1673507,0
1989-04-07,8.6266,8.8346,8.6266,8.7317,2057769,0
1989-04-10,8.7153,8.7317,8.612,8.6752,1173358,0
1989-04-11,8.6752,8.7153,8.6431,8.6431,1091591,0
1989-04-12,8.6592,8.6989,8.612,8.6266,917516,0
1989-04-13,8.6266,8.6266,8.5078,8.5795,737427,0
1989-04-14,8.612,8.6592,8.5955,8.6266,735920,0
1989-04-17,8.6266,8.6592,8.5795,8.6431,710839,0
1989-04-18,8.6752,8.7153,8.6266,8.6752,1627858,0
1989-04-19,8.6431,8.6752,8.6431,8.6431,1008319,0
1989-04-20,8.6266,8.7475,8.5795,8.7475,1111656,0
1989-04-21,8.7153,8.7788,8.6989,8.7317,1142761,0
1989-04-24,8.7153,8.8027,8.6752,8.7788,1213996,0
1989-04-25,8.7475,8.8825,8.6431,8.6989,2465111,0
1989-04-26,8.6989,8.7317,8.6592,8.7153,344633,0
1989-04-27,8.6752,8.7631,8.6592,8.7153,822206,0
1989-04-28,8.6989,8.7317,8.6592,8.7153,1224030,0
1989-05-01,8.6752,8.6989,8.6431,8.6592,326074,0
1989-05-02,8.6752,8.6989,8.5955,8.612,1023366,0
1989-05-03,8.612,8.6592,8.5955,8.6431,1387063,0
1989-05-04,8.6431,8.6592,8.5078,8.5239,1612810,0
1989-05-05,8.5558,8.6752,8.5403,8.6431,1294259,0
1989-05-08,8.612,8.6431,8.5955,8.6266,2607578,0
1989-05-09,8.6266,8.6431,8.5558,8.5955,1337400,0
1989-05-10,8.5795,8.5795,8.436,8.436,933569,0
1989-05-11,8.436,8.4759,8.3883,8.4521,832740,0
1989-05-12,8.5078,8.5795,8.4922,8.5403,1403621,0
1989-05-15,8.612,8.6266,8.5795,8.612,1238576,0
1989-05-16,8.6431,8.6431,8.5403,8.5403,973199,0
1989-05-17,8.5558,8.6266,8.5403,8.6266,1074535,0
1989-05-18,8.6266,8.7317,8.5955,8.7153,1246101,0
1989-05-19,8.7317,8.8188,8.7153,8.8027,1564147,0
1989-05-22,8.8346,9.0257,8.8346,8.9378,1731697,0
1989-05-23,8.9227,9.1607,8.9227,9.0581,1918315,0
1989-05-24,9.0581,9.0903,8.9707,9.0113,1553611,0
1989-05-25,9.0257,9.0419,8.9546,9.0113,438440,0
1989-05-26,9.0113,9.0419,8.9867,9.0257,454995,0
1989-05-30,9.0581,9.0581,8.9867,9.0419,794114,0
1989-05-31,9.0257,9.1315,8.9707,9.0903,1148278,0
1989-06-01,9.0732,9.1066,9.0581,9.0732,463524,0
1989-06-02,9.1315,9.1771,9.0903,9.1771,963171,0
1989-06-05,9.1315,9.1454,8.9951,8.9951,766523,0
1989-06-06,8.9951,9.0257,8.8188,8.9227,975710,0
1989-06-07,8.9707,8.9707,8.9068,8.9227,693782,0
1989-06-08,8.9546,9.0113,8.9227,9.0113,1142257,0
1989-06-09,9.0113,9.0113,8.9546,8.9951,527738,0
1989-06-12,8.9707,9.0257,8.9546,9.0113,341123,0
1989-06-13,8.9707,9.0113,8.9546,8.9707,661676,0
1989-06-14,8.9378,8.9707,8.9227,8.9378,251830,0
1989-06-15,8.9546,8.9546,8.8346,8.9068,934573,0
1989-06-16,8.8668,8.8825,8.8188,8.8346,1947910,0
1989-06-19,8.8188,8.8346,8.7788,8.8346,310021,0
1989-06-20,8.8027,8.8188,8.6431,8.6752,775549,0
1989-06-21,8.6752,8.7153,8.5876,8.612,1382548,0
1989-06-22,8.5712,8.6431,8.5712,8.612,791102,0
1989-06-23,8.6431,8.7475,8.6431,8.7475,1225032,0
1989-06-26,8.7475,8.7788,8.7317,8.7317,325071,0
1989-06-27,8.7631,8.7631,8.6914,8.7631,786590,0
1989-06-28,8.8027,8.8513,8.6266,8.6752,903975,0
1989-06-29,8.6431,8.6431,8.4841,8.5239,1009321,0
1989-06-30,8.5239,8.5403,8.4521,8.4841,1431210,0
1989-07-03,8.5239,8.5403,8.4682,8.5001,447473,0
1989-07-05,8.4682,8.5239,8.4521,8.5239,724884,0
1989-07-06,8.4841,8.4841,8.4203,8.4521,785085,0
1989-07-07,8.4521,8.5876,8.4521,8.5558,3276279,0
1989-07-10,8.612,8.6266,8.5712,8.6266,878393,0
1989-07-11,8.6266,8.7475,8.6266,8.6914,664686,0
1989-07-12,8.6266,8.6752,8.612,8.6592,469546,0
1989-07-13,8.6752,8.8188,8.6592,8.8188,1537058,0
1989-07-14,8.8188,8.8513,8.7475,8.8027,1016343,0
1989-07-17,8.8027,8.9951,8.7631,8.9546,1191421,0
1989-07-18,8.9378,8.9546,8.8513,8.9227,642116,0
1989-07-19,8.8825,8.9378,8.8825,8.9068,722878,0
1989-07-20,8.9068,8.9951,8.9068,8.9546,921533,0
1989-07-21,8.9378,9.0732,8.9378,9.0419,1241587,0
1989-07-24,9.0419,9.0419,8.9546,8.9546,706825,0
1989-07-25,8.9707,9.0419,8.9378,8.9378,1041429,0
1989-07-26,8.9068,8.9546,8.8825,8.9546,1094601,0
1989-07-27,8.9546,9.0732,8.9546,9.0732,749968,0
1989-07-28,9.0419,9.0732,8.9951,8.9951,492123,0
1989-07-31,8.9951,9.0732,8.9707,9.0732,719367,0
1989-08-01,9.1141,9.3042,9.1141,9.2341,1988540,0
1989-08-02,9.2177,9.2662,9.1607,9.2517,827220,0
1989-08-03,9.2517,9.353,9.2177,9.3207,1302786,0
1989-08-04,9.3364,9.3773,9.2517,9.3207,545295,0
1989-08-07,9.353,9.671,9.353,9.584,1251618,0
1989-08-08,9.617,9.649,9.513,9.513,1413151,0
1989-08-09,9.4978,9.531,9.4244,9.4561,632083,0
1989-08-10,9.4244,9.4561,9.3773,9.4077,791605,0
1989-08-11,9.4809,9.568,9.4244,9.4403,939090,0
1989-08-14,9.3773,9.4809,9.3364,9.3939,596461,0
1989-08-15,9.3939,9.4244,9.3939,9.4244,285940,0
1989-08-16,9.4244,9.4809,9.4077,9.4561,451987,0
1989-08-17,9.531,9.568,9.4077,9.4244,711841,0
1989-08-18,9.4244,9.4978,9.4244,9.4244,334101,0
1989-08-21,9.4561,9.4561,9.3939,9.3939,634085,0
1989-08-22,9.3939,9.3939,9.2517,9.353,924040,0
1989-08-23,9.3207,9.4809,9.2885,9.4809,725386,0
1989-08-24,9.4978,9.584,9.4403,9.584,676728,0
1989-08-25,9.568,9.601,9.543,9.568,428411,0
1989-08-28,9.543,9.568,9.531,9.568,721371,0
1989-08-29,9.531,9.617,9.531,9.543,664186,0
1989-08-30,9.543,9.584,9.513,9.513,1174362,0
1989-08-31,9.531,9.633,9.4809,9.543,642116,0
1989-09-01,9.552,9.728,9.552,9.728,690772,0
1989-09-05,9.728,9.728,9.641,9.658,415869,0
1989-09-06,9.671,9.671,9.552,9.568,628063,0
1989-09-07,9.568,9.568,9.3939,9.3939,837254,0
1989-09-08,9.3939,9.535,9.3042,9.4482,1080555,0
1989-09-11,9.4482,9.4482,9.3364,9.3773,504662,0
1989-09-12,9.3364,9.4244,9.3364,9.3773,1503449,0
1989-09-13,9.3364,9.3773,9.3042,9.3042,665188,0
1989-09-14,9.3207,9.3207,9.2517,9.2729,823208,0
1989-09-15,9.3207,9.3615,9.2517,9.3042,1271683,0
1989-09-18,9.2729,9.3364,9.2729,9.3207,625057,0
1989-09-19,9.3042,9.3364,9.2729,9.2885,295471,0
1989-09-20,9.2729,9.3364,9.2341,9.2517,711339,0
1989-09-21,9.3207,9.3207,9.1454,9.1607,689266,0
1989-09-22,9.2012,9.2517,9.1848,9.2341,1219512,0
1989-09-25,9.2012,9.2517,9.2012,9.2177,719867,0
1989-09-26,9.2341,9.2517,9.2012,9.2012,1227536,0
1989-09-27,9.1848,9.2012,9.1607,9.2012,417373,0
1989-09-28,9.2012,9.552,9.2012,9.552,6607740,0
1989-09-29,9.513,9.535,9.4482,9.4641,602483,0
1989-10-02,9.4641,9.4641,9.4077,9.4482,357677,0
1989-10-03,9.4482,9.535,9.4244,9.513,625057,0
1989-10-04,9.552,9.641,9.513,9.625,1094098,0
1989-10-05,9.601,9.625,9.552,9.568,499646,0
1989-10-06,9.552,9.568,9.535,9.552,675726,0
1989-10-09,9.552,9.552,9.4978,9.513,406838,0
1989-10-10,9.535,9.625,9.513,9.552,398813,0
1989-10-11,9.601,9.601,9.513,9.513,526735,0
1989-10-12,9.552,9.641,9.552,9.641,681742,0
1989-10-13,9.625,9.625,9.2012,9.2729,1142761,0
1989-10-16,9.2012,9.3773,8.9378,9.3615,2010115,0
1989-10-17,9.3615,9.3615,9.2341,9.3042,735421,0
1989-10-18,9.3207,9.4244,9.2885,9.4077,943101,0
1989-10-19,9.4077,9.601,9.3773,9.568,542285,0
1989-10-20,9.584,9.601,9.4809,9.584,1186909,0
1989-10-23,9.568,9.711,9.535,9.552,426405,0
1989-10-24,9.535,9.568,9.2177,9.4641,1045438,0
1989-10-25,9.4641,9.535,9.4641,9.4641,652646,0
1989-10-26,9.4482,9.4641,9.3939,9.4077,660172,0
1989-10-27,9.3773,9.3773,9.2729,9.3364,915010,0
1989-10-30,9.3364,9.4077,9.1315,9.1315,796117,0
1989-10-31,9.2729,9.3615,9.2012,9.3364,1669995,0
1989-11-01,9.3364,9.4244,9.3042,9.3615,807658,0
1989-11-02,9.3207,9.4244,9.2885,9.3939,672713,0
1989-11-03,9.3939,9.4244,9.3773,9.3773,442955,0
1989-11-06,9.3364,9.3364,9.2729,9.3042,521719,0
1989-11-07,9.3042,9.584,9.2729,9.584,1936372,0
1989-11-08,9.601,9.671,9.584,9.641,841269,0
1989-11-09,9.601,9.641,9.552,9.568,296476,0
1989-11-10,9.4809,9.552,9.4809,9.535,402324,0
1989-11-13,9.4978,9.687,9.4978,9.671,465031,0
1989-11-14,9.687,9.799,9.641,9.744,1182390,0
1989-11-15,9.814,9.887,9.728,9.887,1386562,0
1989-11-16,9.92,9.935,9.831,9.935,1109148,0
1989-11-17,9.92,9.975,9.904,9.935,866856,0
1989-11-20,9.904,9.935,9.847,9.92,580913,0
1989-11-21,9.92,10.094,9.887,10.077,1410644,0
1989-11-22,10.11,10.255,10.094,10.255,1237074,0
1989-11-24,10.272,10.287,10.213,10.238,454495,0
1989-11-27,10.272,10.46,10.255,10.46,2121481,0
1989-11-28,10.416,10.57,10.341,10.375,2241874,0
1989-11-29,10.341,10.375,10.272,10.303,947118,0
1989-11-30,10.303,10.502,10.303,10.428,583416,0
1989-12-01,10.442,10.588,10.416,10.519,1807451,0
1989-12-04,10.502,10.542,10.442,10.485,481585,0
1989-12-05,10.442,10.442,10.309,10.309,397308,0
1989-12-06,10.238,10.309,10.11,10.126,914508,0
1989-12-07,10.126,10.167,10.063,10.126,854313,0
1989-12-08,10.167,10.197,10.167,10.197,421385,0
1989-12-11,10.183,10.197,10.126,10.167,593955,0
1989-12-12,10.197,10.341,10.183,10.341,684253,0
1989-12-13,10.325,10.357,10.309,10.341,667700,0
1989-12-14,10.341,10.428,10.325,10.416,673211,0
1989-12-15,10.428,10.428,10.325,10.383,1169348,0
1989-12-18,10.357,10.416,10.126,10.183,1015341,0
1989-12-19,10.11,10.167,10.077,10.167,510179,0
1989-12-20,10.126,10.126,10.077,10.126,682748,0
1989-12-21,10.126,10.22,10.077,10.197,769532,0
1989-12-22,10.167,10.22,10.126,10.197,262864,0
1989-12-26,10.22,10.22,10.126,10.197,449480,0
1989-12-27,10.238,10.341,10.22,10.309,321057,0
1989-12-28,10.309,10.442,10.272,10.416,303497,0
1989-12-29,10.399,10.442,10.383,10.416,237781,0
1990-01-02,10.383,10.606,10.357,10.606,752979,0
1990-01-03,10.63,10.63,10.542,10.57,900967,0
1990-01-04,10.556,10.63,10.519,10.556,528739,0
1990-01-05,10.519,10.556,10.416,10.485,856819,0
1990-01-08,10.485,10.588,10.469,10.588,595963,0
1990-01-09,10.519,10.542,10.341,10.357,1236568,0
1990-01-10,10.325,10.357,10.126,10.197,844778,0
1990-01-11,10.197,10.255,10.11,10.197,782575,0
1990-01-12,10.094,10.151,10.024,10.077,1032900,0
1990-01-15,10.039,10.039,9.95,9.95,1073530,0
1990-01-16,9.92,10.024,9.847,9.991,1836543,0
1990-01-17,9.991,9.991,9.92,9.966,1695580,0
1990-01-18,9.935,9.95,9.88,9.935,1122696,0
1990-01-19,9.95,9.95,9.904,9.92,1197438,0
1990-01-22,9.966,9.966,9.617,9.633,1145268,0
1990-01-23,9.649,9.649,9.4403,9.601,1970483,0
1990-01-24,9.56,9.56,9.2807,9.4009,1685545,0
1990-01-25,9.4403,9.543,9.3129,9.3364,590946,0
1990-01-26,9.2973,9.4561,9.2662,9.3703,994772,0
1990-01-29,9.3703,9.3703,9.2098,9.2973,532753,0
1990-01-30,9.2973,9.3129,9.154,9.2098,608002,0
1990-01-31,9.2807,9.3364,9.2429,9.3364,683249,0
1990-02-01,9.353,9.3861,9.3129,9.3129,923538,0
1990-02-02,9.2807,9.3861,9.2807,9.3129,580410,0
1990-02-05,9.353,9.353,9.2973,9.2973,462020,0
1990-02-06,9.2662,9.2973,9.2255,9.2807,460516,0
1990-02-07,9.2429,9.3703,9.2098,9.3703,473560,0
1990-02-08,9.3364,9.4403,9.3129,9.4009,766523,0
1990-02-09,9.4009,9.617,9.4009,9.617,884411,0
1990-02-12,9.601,9.601,9.473,9.473,802643,0
1990-02-13,9.4403,9.4561,9.353,9.353,1266161,0
1990-02-14,9.353,9.513,9.353,9.4561,400819,0
1990-02-15,9.473,9.649,9.4561,9.584,472051,0
1990-02-16,9.617,9.633,9.601,9.601,673211,0
1990-02-20,9.56,9.601,9.513,9.513,589939,0
1990-02-21,9.3129,9.3364,9.1066,9.1771,2776130,0
1990-02-22,9.1228,9.1389,8.7869,8.8346,3676089,0
1990-02-23,8.8188,8.9621,8.8188,8.8909,1651431,0
1990-02-26,8.8587,8.9068,8.8188,8.8909,1097610,0
1990-02-27,8.9227,8.9621,8.7153,8.7475,2380833,0
1990-02-28,8.7475,8.9068,8.7475,8.9068,1230046,0
1990-03-01,8.8754,8.9951,8.8346,8.9951,1082563,0
1990-03-02,9.0334,9.0818,8.9621,9.0495,766022,0
1990-03-05,9.0182,9.1607,9.0016,9.1141,415869,0
1990-03-06,9.1848,9.2341,9.1141,9.2012,847791,0
1990-03-07,9.1848,9.2177,9.0903,9.1315,1014337,0
1990-03-08,9.1315,9.3042,9.1315,9.2341,726393,0
1990-03-09,9.2177,9.2885,9.2012,9.2729,589939,0
1990-03-12,9.2885,9.3296,9.2593,9.3042,464026,0
1990-03-13,9.3042,9.3042,9.2341,9.2341,807658,0
1990-03-14,9.2012,9.2593,9.1848,9.2341,578903,0
1990-03-15,9.2177,9.2341,9.1454,9.1454,564861,0
1990-03-16,9.2012,9.2885,9.1607,9.2885,928056,0
1990-03-19,9.2341,9.2729,9.1607,9.1848,925544,0
1990-03-20,9.1454,9.2177,9.1141,9.1315,407342,0
1990-03-21,9.1141,9.1607,9.0903,9.0903,532252,0
1990-03-22,9.1141,9.1315,9.0182,9.0182,858828,0
1990-03-23,9.0903,9.1848,8.9867,9.1141,1077545,0
1990-03-26,9.1315,9.2012,9.1315,9.1607,509680,0
1990-03-27,9.2177,9.2177,9.0732,9.1848,802139,0
1990-03-28,9.1454,9.2177,9.1454,9.2177,446970,0
1990-03-29,9.1848,9.2885,9.1848,9.2729,614021,0
1990-03-30,9.2593,9.2885,9.1848,9.2593,689767,0
1990-04-02,9.2177,9.2341,9.1607,9.2012,340118,0
1990-04-03,9.2341,9.505,9.2341,9.505,1154800,0
1990-04-04,9.56,9.633,9.4157,9.4157,1048951,0
1990-04-05,9.4157,9.4333,9.3615,9.3615,882403,0
1990-04-06,9.3773,9.4482,9.3615,9.4482,999789,0
1990-04-09,9.4482,9.505,9.4482,9.4482,551815,0
1990-04-10,9.473,9.522,9.4482,9.522,931061,0
1990-04-11,9.543,9.76,9.543,9.72,2215791,0
1990-04-12,9.736,9.864,9.704,9.847,2193216,0
1990-04-16,9.864,9.88,9.776,9.792,812673,0
1990-04-17,9.704,9.72,9.633,9.704,971698,0
1990-04-18,9.687,9.72,9.664,9.664,865346,0
1990-04-19,9.649,9.687,9.633,9.633,724381,0
1990-04-20,9.664,9.664,9.56,9.56,721877,0
1990-04-23,9.56,9.56,9.4333,9.4333,286945,0
1990-04-24,9.4333,9.473,9.4009,9.4482,609503,0
1990-04-25,9.473,9.473,9.4009,9.4333,385766,0
1990-04-26,9.4009,9.4333,9.3042,9.3773,518207,0
1990-04-27,9.3442,9.3773,9.1848,9.2012,512686,0
1990-04-30,9.1848,9.2593,9.1315,9.2593,660172,0
1990-05-01,9.2593,9.4009,9.2341,9.3442,941097,0
1990-05-02,9.3296,9.3615,9.2729,9.3615,434930,0
1990-05-03,9.3296,9.3773,9.2885,9.3042,562851,0
1990-05-04,9.3296,9.4157,9.3042,9.4157,632582,0
1990-05-07,9.4009,9.56,9.3773,9.56,571380,0
1990-05-08,9.543,9.617,9.522,9.617,546798,0
1990-05-09,9.592,9.704,9.592,9.704,553320,0
1990-05-10,9.687,9.72,9.664,9.704,385766,0
1990-05-11,9.72,9.88,9.687,9.88,1423683,0
1990-05-14,9.88,9.991,9.864,9.92,630572,0
1990-05-15,9.92,9.95,9.88,9.896,471551,0
1990-05-16,9.92,9.935,9.807,9.896,373730,0
1990-05-17,9.896,9.991,9.88,9.966,950125,0
1990-05-18,9.95,9.966,9.864,9.896,499646,0
1990-05-21,9.847,9.95,9.831,9.95,575893,0
1990-05-22,9.991,10.024,9.935,9.991,731408,0
1990-05-23,9.95,10.007,9.896,10.007,560345,0
1990-05-24,9.966,9.991,9.935,9.95,384264,0
1990-05-25,9.95,9.95,9.831,9.831,590946,0
1990-05-29,9.807,9.991,9.792,9.991,618033,0
1990-05-30,10.024,10.039,9.991,10.024,713848,0
1990-05-31,9.991,10.151,9.991,10.135,961161,0
1990-06-01,10.183,10.206,10.039,10.039,2118972,0
1990-06-04,10.032,10.16,10.032,10.144,760001,0
1990-06-05,10.175,10.213,10.126,10.144,455500,0
1990-06-06,10.102,10.175,10.085,10.126,1034903,0
1990-06-07,10.144,10.175,10.047,10.085,484592,0
1990-06-08,10.085,10.126,10.071,10.085,870868,0
1990-06-11,10.126,10.272,10.102,10.272,944609,0
1990-06-12,10.341,10.341,10.197,10.341,1038417,0
1990-06-13,10.303,10.341,10.229,10.303,691274,0
1990-06-14,10.272,10.316,10.229,10.287,592450,0
1990-06-15,10.272,10.303,10.229,10.287,727895,0
1990-06-18,10.303,10.316,10.213,10.229,572883,0
1990-06-19,10.229,10.287,10.213,10.272,605995,0
1990-06-20,10.272,10.399,10.272,10.375,982229,0
1990-06-21,10.399,10.519,10.399,10.502,858828,0
1990-06-22,10.519,10.63,10.375,10.375,939591,0
1990-06-25,10.428,10.428,10.272,10.303,369213,0
1990-06-26,10.341,10.375,10.272,10.272,219719,0
1990-06-27,10.272,10.303,10.213,10.229,685756,0
1990-06-28,10.229,10.272,10.229,10.247,261863,0
1990-06-29,10.272,10.357,10.229,10.357,659168,0
1990-07-02,10.375,10.556,10.375,10.556,1218512,0
1990-07-03,10.556,10.844,10.556,10.844,1481375,0
1990-07-05,10.828,10.844,10.758,10.811,1243087,0
1990-07-06,10.788,11.332,10.758,11.315,1928846,0
1990-07-09,11.299,11.46,11.085,11.13,960158,0
1990-07-10,11.212,11.299,11.212,11.257,1678018,0
1990-07-11,11.283,11.283,11.187,11.228,958653,0
1990-07-12,11.228,11.97,11.212,11.896,3744824,0
1990-07-13,11.896,12.039,11.785,11.825,2364281,0
1990-07-16,11.858,11.944,11.785,11.873,678732,0
1990-07-17,11.84,11.944,11.803,11.944,1125199,0
1990-07-18,11.928,11.97,11.858,11.873,1425188,0
1990-07-19,11.858,11.896,11.699,11.785,1268675,0
1990-07-20,11.785,11.803,11.73,11.753,521719,0
1990-07-23,11.712,11.712,11.299,11.512,1201952,0
1990-07-24,11.53,11.555,11.385,11.46,593955,0
1990-07-25,11.46,11.46,11.354,11.442,980729,0
1990-07-26,11.46,11.481,11.402,11.46,374232,0
1990-07-27,11.429,11.429,11.241,11.354,444966,0
1990-07-30,11.315,11.332,11.241,11.257,737930,0
1990-07-31,11.283,11.283,11.116,11.116,1592737,0
1990-08-01,11.13,11.228,11.13,11.212,1875169,0
1990-08-02,11.13,11.187,11.059,11.13,609002,0
1990-08-03,11.1,11.116,10.63,10.886,2341702,0
1990-08-06,10.485,10.57,10.416,10.502,1618328,0
1990-08-07,10.57,10.669,10.416,10.428,1297266,0
1990-08-08,10.469,10.811,10.469,10.788,1935866,0
1990-08-09,10.788,10.915,10.743,10.898,1611802,0
1990-08-10,10.94,10.94,10.771,10.844,527738,0
1990-08-13,10.811,11.212,10.7,11.212,894443,0
1990-08-14,11.212,11.241,11.1,11.228,981231,0
1990-08-15,11.257,11.429,11.228,11.257,1049454,0
1990-08-16,11.228,11.228,11.171,11.187,288950,0
1990-08-17,10.956,10.972,10.743,10.862,2044223,0
1990-08-20,10.862,10.898,10.758,10.844,294470,0
1990-08-21,10.7,10.716,10.341,10.542,1531038,0
1990-08-22,10.556,10.646,10.375,10.375,1894733,0
1990-08-23,10.144,10.175,10.102,10.144,968185,0
1990-08-24,10.303,10.416,10.229,10.399,1233560,0
1990-08-27,10.556,10.862,10.556,10.771,949123,0
1990-08-28,10.771,10.771,10.7,10.7,430914,0
1990-08-29,10.743,10.886,10.743,10.844,1192425,0
1990-08-30,10.886,10.898,10.743,10.758,576897,0
1990-08-31,10.751,10.853,10.725,10.796,413361,0
1990-09-04,10.765,10.923,10.751,10.923,555325,0
1990-09-05,10.981,11.179,10.981,11.13,1221020,0
1990-09-06,11.108,11.13,10.879,10.948,815685,0
1990-09-07,10.907,11.051,10.89,11.051,756988,0
1990-09-10,11.092,11.179,11.019,11.034,791605,0
1990-09-11,11.034,11.076,10.879,11.019,424898,0
1990-09-12,11.051,11.179,11.051,11.13,1706112,0
1990-09-13,11.162,11.162,10.964,11.004,911499,0
1990-09-14,10.981,11.019,10.948,11.004,388276,0
1990-09-17,10.964,11.092,10.964,11.051,504662,0
1990-09-18,11.019,11.162,11.004,11.147,384264,0
1990-09-19,11.179,11.274,11.076,11.092,903472,0
1990-09-20,10.981,11.004,10.89,10.923,601977,0
1990-09-21,10.879,10.879,10.563,10.622,1872157,0
1990-09-24,10.579,10.579,10.383,10.399,702310,0
1990-09-25,10.366,10.366,9.998,10.16,2969774,0
1990-09-26,10.16,10.255,10.055,10.144,817188,0
1990-09-27,10.183,10.287,9.904,10.015,1174867,0
1990-09-28,9.958,10.032,9.799,9.958,1224530,0
1990-10-01,10.071,10.366,10.071,10.325,1582709,0
1990-10-02,10.469,10.707,10.436,10.622,1564147,0
1990-10-03,10.579,10.669,10.526,10.542,393799,0
1990-10-04,10.511,10.563,10.451,10.493,526735,0
1990-10-05,10.287,10.493,10.272,10.469,441451,0
1990-10-08,10.579,10.691,10.563,10.639,158023,0
1990-10-09,10.639,10.639,10.493,10.493,409846,0
1990-10-10,10.366,10.366,10.015,10.055,1863129,0
1990-10-11,10.085,10.16,9.927,10.015,1446259,0
1990-10-12,10.183,10.309,10.085,10.272,1561639,0
1990-10-15,10.366,10.526,10.366,10.511,935076,0
1990-10-16,10.511,10.639,10.511,10.622,907990,0
1990-10-17,10.579,10.691,10.579,10.622,814179,0
1990-10-18,10.639,10.879,10.639,10.879,849796,0
1990-10-19,11.019,11.179,11.019,11.051,1552109,0
1990-10-22,11.019,11.108,11.019,11.034,559840,0
1990-10-23,11.019,11.092,10.923,10.948,622044,0
1990-10-24,10.948,11.092,10.907,11.051,846286,0
1990-10-25,11.076,11.092,11.004,11.051,1383049,0
1990-10-26,11.019,11.019,10.879,10.879,662179,0
1990-10-29,10.907,11.051,10.835,10.879,337108,0
1990-10-30,10.907,10.981,10.853,10.964,403328,0
1990-10-31,10.948,11.076,10.948,10.981,404833,0
1990-11-01,11.019,11.019,10.796,10.879,696794,0
1990-11-02,10.879,11.019,10.879,11.019,1341416,0
1990-11-05,11.004,11.205,11.004,11.179,497636,0
1990-11-06,11.162,11.274,11.162,11.162,432925,0
1990-11-07,11.205,11.292,11.162,11.22,1189414,0
1990-11-08,11.147,11.332,11.147,11.315,786086,0
1990-11-09,11.315,11.442,11.234,11.442,1321345,0
1990-11-12,11.474,11.73,11.474,11.657,955144,0
1990-11-13,11.618,11.657,11.49,11.49,540275,0
1990-11-14,11.46,11.675,11.46,11.675,566360,0
1990-11-15,11.675,11.712,11.64,11.699,871870,0
1990-11-16,11.675,11.825,11.675,11.73,1072023,0
1990-11-19,11.712,11.952,11.699,11.896,960158,0
1990-11-20,11.896,11.928,11.825,11.825,1379037,0
1990-11-21,11.825,11.858,11.602,11.747,666192,0
1990-11-23,11.767,11.803,11.73,11.785,182597,0
1990-11-26,11.675,11.675,11.585,11.675,473560,0
1990-11-27,11.675,11.699,11.49,11.57,588936,0
1990-11-28,11.64,11.64,11.53,11.57,1079049,0
1990-11-29,11.53,11.585,11.46,11.512,654654,0
1990-11-30,11.512,11.585,11.474,11.57,2372305,0
1990-12-03,11.666,11.817,11.649,11.739,710337,0
1990-12-04,11.776,12.032,11.721,11.977,810165,0
1990-12-05,12.071,12.382,12.071,12.326,1020861,0
1990-12-06,12.582,12.622,11.999,11.999,925544,0
1990-12-07,11.961,12.16,11.944,11.999,1311817,0
1990-12-10,12.071,12.199,12.055,12.145,484096,0
1990-12-11,12.16,12.296,12.089,12.296,650141,0
1990-12-12,12.241,12.271,12.106,12.106,770533,0
1990-12-13,12.106,12.296,12.089,12.216,576397,0
1990-12-14,12.183,12.183,12.017,12.106,503656,0
1990-12-17,12.089,12.16,12.089,12.127,216211,0
1990-12-18,12.106,12.256,12.017,12.241,451987,0
1990-12-19,12.271,12.296,12.145,12.183,941598,0
1990-12-20,12.145,12.216,12.071,12.183,825215,0
1990-12-21,12.216,12.296,12.127,12.296,1305292,0
1990-12-24,12.296,12.296,12.216,12.256,170561,0
1990-12-26,12.216,12.256,12.183,12.216,795118,0
1990-12-27,12.216,12.241,12.16,12.183,613518,0
1990-12-28,12.16,12.199,12.145,12.183,195642,0
1990-12-31,12.199,12.369,12.145,12.369,252327,0
1991-01-02,12.369,12.369,12.127,12.127,536265,0
1991-01-03,12.089,12.089,11.944,11.961,558337,0
1991-01-04,11.977,12.017,11.888,12.017,975710,0
1991-01-07,11.977,12.032,11.776,11.776,777558,0
1991-01-08,11.739,11.776,11.626,11.721,534259,0
1991-01-09,11.849,11.922,11.429,11.442,942103,0
1991-01-10,11.481,11.833,11.481,11.794,644620,0
1991-01-11,11.794,11.944,11.776,11.944,719867,0
1991-01-14,11.849,11.888,11.776,11.776,389785,0
1991-01-15,11.704,11.794,11.481,11.481,812673,0
1991-01-16,11.481,11.481,11.187,11.411,2484172,0
1991-01-17,11.776,11.833,11.578,11.794,2248399,0
1991-01-18,11.776,12.106,11.76,12.089,1394589,0
1991-01-21,12.055,12.071,11.977,12.071,363195,0
1991-01-22,12.071,12.145,12.032,12.127,469546,0
1991-01-23,12.089,12.241,12.089,12.199,569372,0
1991-01-24,12.199,12.369,12.183,12.369,471051,0
1991-01-25,12.369,12.496,12.31,12.48,1022362,0
1991-01-28,12.399,12.454,12.271,12.271,654654,0
1991-01-29,12.145,12.145,12.017,12.017,595458,0
1991-01-30,12.055,12.241,12.032,12.032,524727,0
1991-01-31,12.032,12.382,12.032,12.382,755486,0
1991-02-01,12.382,12.496,12.241,12.382,793107,0
1991-02-04,12.399,12.551,12.369,12.511,500647,0
1991-02-05,12.661,12.695,12.511,12.639,1162826,0
1991-02-06,12.639,12.861,12.622,12.806,1193424,0
1991-02-07,12.823,12.861,12.608,12.639,1044437,0
1991-02-08,12.734,12.876,12.678,12.775,696794,0
1991-02-11,12.806,12.918,12.749,12.902,824712,0
1991-02-12,12.902,13.085,12.775,12.789,790600,0
1991-02-13,12.622,12.695,12.511,12.622,582417,0
1991-02-14,12.661,12.972,12.639,12.789,980224,0
1991-02-15,12.823,12.986,12.775,12.959,909493,0
1991-02-19,12.986,13.175,12.986,13.158,574889,0
1991-02-20,13.14,13.14,13.03,13.085,632582,0
1991-02-21,13.047,13.175,13.047,13.1,418377,0
1991-02-22,13.14,13.175,12.775,12.806,573886,0
1991-02-25,12.806,12.861,12.622,12.622,899961,0
1991-02-26,12.551,12.565,12.437,12.511,449480,0
1991-02-27,12.48,12.48,12.31,12.437,808156,0
1991-02-28,12.511,12.718,12.496,12.661,683249,0
1991-03-01,12.622,12.902,12.608,12.902,722878,0
1991-03-04,12.959,12.959,12.806,12.823,436439,0
1991-03-05,12.861,13.062,12.861,13.004,509680,0
1991-03-06,13.004,13.212,13.004,13.1,735421,0
1991-03-07,13.062,13.085,12.918,12.918,351156,0
1991-03-08,12.918,13.03,12.918,12.959,1248607,0
1991-03-11,12.918,12.918,12.823,12.844,376742,0
1991-03-12,12.861,12.902,12.526,12.565,480581,0
1991-03-13,12.565,12.599,12.488,12.599,903472,0
1991-03-14,12.734,12.918,12.734,12.918,1213494,0
1991-03-15,12.918,12.918,12.861,12.876,891435,0
1991-03-18,12.844,12.934,12.806,12.934,1154299,0
1991-03-19,12.902,12.918,12.844,12.844,428411,0
1991-03-20,12.844,12.902,12.844,12.861,498139,0
1991-03-21,12.934,12.934,12.639,12.766,1010826,0
1991-03-22,12.789,12.823,12.766,12.806,408844,0
1991-03-25,12.844,12.844,12.789,12.806,700805,0
1991-03-26,12.766,12.876,12.766,12.876,1125199,0
1991-03-27,12.918,13.378,12.918,13.251,1387565,0
1991-03-28,13.268,13.268,12.986,13.03,343128,0
1991-04-01,13.03,13.03,12.806,12.844,931566,0
1991-04-02,12.861,12.972,12.861,12.972,1428199,0
1991-04-03,13.062,13.14,12.959,12.986,1191922,0
1991-04-04,12.986,13.158,12.986,13.1,1043935,0
1991-04-05,13.14,13.251,13.062,13.212,795617,0
1991-04-08,13.175,13.196,13.1,13.175,469546,0
1991-04-09,13.14,13.196,12.918,12.986,760501,0
1991-04-10,13.004,13.1,12.986,13.047,1323354,0
1991-04-11,13.085,13.158,13.004,13.03,1212492,0
1991-04-12,13.062,13.286,13.047,13.196,1037413,0
1991-04-15,13.212,13.323,13.196,13.286,713347,0
1991-04-16,13.286,13.73,13.286,13.73,945111,0
1991-04-17,13.77,13.978,13.658,13.881,724884,0
1991-04-18,13.921,14.359,13.881,14.193,678233,0
1991-04-19,14.105,14.105,13.81,13.81,995778,0
1991-04-22,13.81,13.81,13.548,13.548,502153,0
1991-04-23,13.563,13.843,13.309,13.843,1325864,0
1991-04-24,13.843,13.881,13.716,13.786,643620,0
1991-04-25,13.77,13.954,13.754,13.81,395302,0
1991-04-26,13.77,13.921,13.77,13.881,446467,0
1991-04-29,13.865,13.954,13.396,13.396,329583,0
1991-04-30,13.396,13.642,13.396,13.507,679237,0
1991-05-01,13.548,13.978,13.548,13.954,474059,0
1991-05-02,13.994,14.137,13.954,13.994,615025,0
1991-05-03,13.994,14.066,13.921,14.049,481084,0
1991-05-06,14.049,14.29,14.009,14.29,450481,0
1991-05-07,14.249,14.417,14.231,14.342,1066512,0
1991-05-08,14.305,14.513,14.249,14.456,965678,0
1991-05-09,14.47,14.47,14.328,14.403,779059,0
1991-05-10,14.359,14.385,14.328,14.342,867353,0
1991-05-13,14.403,14.496,14.385,14.496,685255,0
1991-05-14,14.496,14.496,14.305,14.342,704818,0
1991-05-15,14.328,14.328,14.066,14.249,1250615,0
1991-05-16,14.29,14.29,14.049,14.082,927551,0
1991-05-17,14.082,14.137,14.049,14.105,487603,0
1991-05-20,14.105,14.105,13.994,14.049,588936,0
1991-05-21,14.082,14.215,13.994,14.049,660172,0
1991-05-22,14.082,14.082,13.881,13.938,573385,0
1991-05-23,13.898,13.978,13.898,13.938,712346,0
1991-05-24,13.954,13.954,13.881,13.938,241292,0
1991-05-28,13.921,13.994,13.843,13.994,1056475,0
1991-05-29,14.026,14.026,13.881,14.009,2100915,0
1991-05-30,13.994,14.273,13.978,14.193,1032900,0
1991-05-31,14.231,14.403,14.162,14.385,909997,0
1991-06-03,14.359,14.441,14.29,14.305,1068017,0
1991-06-04,14.29,14.29,14.207,14.266,913001,0
1991-06-05,14.266,14.266,14.154,14.179,704818,0
1991-06-06,14.193,14.193,14.121,14.137,611009,0
1991-06-07,14.096,14.154,14.066,14.082,314035,0
1991-06-10,14.121,14.121,14.009,14.066,673718,0
1991-06-11,14.066,14.066,14.009,14.042,254336,0
1991-06-12,14.042,14.042,13.86,13.873,373228,0
1991-06-13,13.843,14.082,13.843,14.082,721877,0
1991-06-14,14.154,14.417,14.154,14.359,723881,0
1991-06-17,14.359,14.403,14.29,14.29,306006,0
1991-06-18,14.29,14.441,14.29,14.403,660676,0
1991-06-19,14.403,14.403,14.29,14.342,260858,0
1991-06-20,14.359,14.529,14.29,14.513,830736,0
1991-06-21,14.513,14.68,14.513,14.606,1153796,0
1991-06-24,14.64,14.64,14.441,14.441,404328,0
1991-06-25,14.47,14.513,14.193,14.249,1048451,0
1991-06-26,14.207,14.322,14.096,14.29,681742,0
1991-06-27,14.29,14.403,14.29,14.385,691274,0
1991-06-28,14.342,14.359,14.179,14.29,412359,0
1991-07-01,14.359,14.47,14.342,14.47,500145,0
1991-07-02,14.441,14.583,14.403,14.568,875882,0
1991-07-03,14.529,14.695,14.441,14.568,413361,0
1991-07-05,14.529,14.831,14.529,14.808,557835,0
1991-07-08,14.776,15.038,14.719,15.013,754984,0
1991-07-09,15.055,15.11,14.998,14.998,598971,0
1991-07-10,15.038,15.261,14.959,14.981,645124,0
1991-07-11,15.013,15.072,14.847,14.981,293460,0
1991-07-12,15.055,15.389,15.013,15.335,435934,0
1991-07-15,15.294,15.317,15.207,15.207,375235,0
1991-07-16,15.237,15.372,15.149,15.317,736423,0
1991-07-17,15.413,15.428,15.261,15.261,373228,0
1991-07-18,15.261,15.598,15.261,15.556,541783,0
1991-07-19,15.598,15.634,15.54,15.598,531748,0
1991-07-22,15.613,15.613,15.428,15.523,627063,0
1991-07-23,15.556,15.556,14.887,14.959,600975,0
1991-07-24,14.179,14.47,13.954,13.954,3220095,0
1991-07-25,14.066,14.385,14.066,14.322,2295054,0
1991-07-26,14.29,14.322,14.207,14.29,508172,0
1991-07-29,14.249,14.266,14.137,14.266,489109,0
1991-07-30,14.342,14.553,14.29,14.529,938586,0
1991-07-31,14.496,14.553,14.385,14.403,676225,0
1991-08-01,14.359,14.359,14.231,14.231,561848,0
1991-08-02,14.29,14.403,14.249,14.266,578400,0
1991-08-05,14.266,14.29,14.154,14.154,529741,0
1991-08-06,14.137,14.305,14.121,14.29,435934,0
1991-08-07,14.29,14.29,13.86,13.86,1856106,0
1991-08-08,13.843,13.914,13.611,13.86,3145348,0
1991-08-09,13.86,13.873,13.555,13.707,1896739,0
1991-08-12,13.667,13.747,13.649,13.747,554322,0
1991-08-13,13.762,13.873,13.667,13.667,1292755,0
1991-08-14,13.843,13.898,13.762,13.86,868356,0
1991-08-15,13.914,14.137,13.914,13.97,794615,0
1991-08-16,13.97,14.066,13.762,13.873,861332,0
1991-08-19,13.467,13.762,13.427,13.649,824712,0
1991-08-20,13.762,13.818,13.636,13.69,843274,0
1991-08-21,13.762,14.179,13.707,14.096,1710128,0
1991-08-22,14.066,14.096,13.914,13.929,1260653,0
1991-08-23,13.898,14.249,13.898,14.154,712845,0
1991-08-26,14.121,14.359,14.121,14.359,435934,0
1991-08-27,14.385,14.496,14.359,14.456,580410,0
1991-08-28,14.456,14.47,14.322,14.385,580410,0
1991-08-29,14.359,14.403,14.305,14.305,735421,0
1991-08-30,14.342,14.513,14.322,14.513,287950,0
1991-09-03,14.47,14.553,14.29,14.29,387777,0
1991-09-04,14.29,14.305,14.018,14.113,1062494,0
1991-09-05,14.042,14.096,13.946,14.018,511181,0
1991-09-06,14.042,14.113,13.946,14.096,493626,0
1991-09-09,14.096,14.137,14.042,14.082,366205,0
1991-09-10,14.154,14.17,14.057,14.137,329583,0
1991-09-11,14.17,14.17,14.057,14.096,348145,0
1991-09-12,14.137,14.154,14.018,14.057,463524,0
1991-09-13,14.096,14.096,13.795,13.835,1245097,0
1991-09-16,13.873,13.89,13.754,13.873,386272,0
1991-09-17,13.851,13.986,13.835,13.835,411856,0
1991-09-18,13.795,13.795,13.754,13.795,364197,0
1991-09-19,13.754,13.778,13.571,13.642,580410,0
1991-09-20,13.724,13.754,13.611,13.754,978721,0
1991-09-23,13.754,13.873,13.724,13.835,615525,0
1991-09-24,13.835,13.907,13.795,13.835,993267,0
1991-09-25,13.795,13.795,13.588,13.588,852305,0
1991-09-26,13.588,13.683,13.492,13.492,560345,0
1991-09-27,13.421,13.475,13.378,13.436,1196937,0
1991-09-30,13.405,13.531,13.309,13.492,640607,0
1991-10-01,13.531,13.667,13.492,13.548,923538,0
1991-10-02,13.548,13.627,13.515,13.588,581916,0
1991-10-03,13.588,13.588,13.363,13.421,693282,0
1991-10-04,13.459,13.459,13.378,13.378,1334391,0
1991-10-07,13.339,13.363,13.212,13.286,744452,0
1991-10-08,13.323,13.323,13.227,13.227,692275,0
1991-10-09,13.196,13.196,13.047,13.1,1109652,0
1991-10-10,13.077,13.475,13.077,13.475,772039,0
1991-10-11,13.571,13.724,13.548,13.724,796117,0
1991-10-14,13.724,13.873,13.667,13.873,397308,0
1991-10-15,13.873,13.986,13.835,13.986,533759,0
1991-10-16,13.986,14.17,13.929,14.17,484592,0
1991-10-17,14.17,14.29,14.096,14.17,590443,0
1991-10-18,14.17,14.224,14.057,14.137,482589,0
1991-10-21,14.057,14.137,13.835,13.835,445969,0
1991-10-22,13.835,13.946,13.754,13.835,1015341,0
1991-10-23,13.907,14.057,13.907,13.986,839765,0
1991-10-24,13.986,14.001,13.873,14.001,1021864,0
1991-10-25,14.042,14.403,13.986,14.322,916515,0
1991-10-28,14.322,14.403,14.266,14.359,587432,0
1991-10-29,14.403,14.403,14.249,14.29,543792,0
1991-10-30,14.29,14.433,14.29,14.403,294470,0
1991-10-31,14.403,14.496,14.377,14.496,596966,0
1991-11-01,14.529,14.529,14.193,14.342,589939,0
1991-11-04,14.305,14.417,14.29,14.417,309016,0
1991-11-05,14.456,14.666,14.417,14.623,781569,0
1991-11-06,14.583,14.703,14.568,14.68,447473,0
1991-11-07,14.719,14.887,14.719,14.87,863343,0
1991-11-08,14.887,14.927,14.87,14.927,439945,0
1991-11-11,14.847,14.87,14.666,14.831,1035908,0
1991-11-12,14.87,15.133,14.87,15.133,643620,0
1991-11-13,14.322,14.433,14.17,14.17,3916385,0
1991-11-14,14.17,14.249,14.17,14.207,1873163,0
1991-11-15,14.207,14.207,14.042,14.082,1002298,0
1991-11-18,14.082,14.096,13.89,14.057,1433215,0
1991-11-19,13.986,14.001,13.778,13.946,945614,0
1991-11-20,13.986,14.082,13.963,14.018,762005,0
1991-11-21,13.986,14.096,13.963,14.057,729903,0
1991-11-22,14.17,14.17,13.986,14.001,901466,0
1991-11-25,13.986,13.986,13.929,13.946,732411,0
1991-11-26,13.963,14.082,13.929,14.042,507172,0
1991-11-27,14.057,14.096,14.018,14.018,264367,0
1991-11-29,14.042,14.042,13.929,13.946,313533,0
1991-12-02,13.843,13.954,13.802,13.921,710337,0
1991-12-03,13.843,13.978,13.827,13.898,1025375,0
1991-12-04,13.881,13.898,13.77,13.827,801137,0
1991-12-05,13.827,13.827,13.649,13.707,795617,0
1991-12-06,13.611,13.786,13.611,13.69,603985,0
1991-12-09,13.747,13.898,13.73,13.827,1437226,0
1991-12-10,13.86,13.978,13.843,13.86,695790,0
1991-12-11,13.881,13.921,13.827,13.86,637097,0
1991-12-12,13.898,13.921,13.86,13.898,461017,0
1991-12-13,13.978,14.224,13.954,14.186,1325864,0
1991-12-16,14.224,14.322,14.17,14.17,833242,0
1991-12-17,14.146,14.17,14.034,14.074,415365,0
1991-12-18,14.074,14.17,14.049,14.17,561345,0
1991-12-19,14.17,14.17,14.049,14.074,789599,0
1991-12-20,14.224,14.266,14.105,14.17,1029388,0
1991-12-23,14.24,14.529,14.24,14.487,1202458,0
1991-12-24,14.513,14.64,14.513,14.623,821202,0
1991-12-26,14.666,15.038,14.64,15.022,911499,0
1991-12-27,14.981,15.038,14.87,14.912,357677,0
1991-12-30,14.912,15.499,14.912,15.499,772039,0
1991-12-31,15.463,15.532,15.216,15.42,671708,0
1992-01-02,15.42,15.762,15.253,15.762,544291,0
1992-01-03,15.749,15.779,15.437,15.516,688518,0
1992-01-06,15.365,15.59,15.365,15.516,536766,0
1992-01-07,15.437,15.479,15.326,15.479,1238576,0
1992-01-08,15.405,15.437,15.285,15.326,912249,0
1992-01-09,15.285,15.326,15.174,15.216,558086,0
1992-01-10,15.064,15.285,15.064,15.253,650641,0
1992-01-13,15.174,15.253,15.133,15.216,812175,0
1992-01-14,15.216,15.216,15.133,15.216,601977,0
1992-01-15,15.174,15.285,15.174,15.174,581916,0
1992-01-16,14.981,15.064,14.759,14.759,1051710,0
1992-01-17,14.831,14.831,14.529,14.599,808156,0
1992-01-20,14.68,14.68,14.568,14.599,415869,0
1992-01-21,14.448,14.568,14.266,14.377,1164832,0
1992-01-22,14.448,14.529,14.266,14.298,1009070,0
1992-01-23,14.146,14.377,14.074,14.377,1651431,0
1992-01-24,14.831,15.216,14.831,15.174,1031394,0
1992-01-27,15.216,15.216,14.912,14.912,1004053,0
1992-01-28,14.945,15.022,14.599,14.64,1123949,0
1992-01-29,14.599,14.793,14.599,14.68,1321848,0
1992-01-30,14.759,14.831,14.64,14.793,517708,0
1992-01-31,14.831,14.831,14.417,14.487,506916,0
1992-02-03,14.529,14.87,14.487,14.87,934074,0
1992-02-04,14.945,15.133,14.912,15.133,881148,0
1992-02-05,15.216,15.365,15.133,15.174,1015589,0
1992-02-06,15.174,15.479,15.174,15.479,990007,0
1992-02-07,15.479,15.516,15.022,15.174,896699,0
1992-02-10,15.093,15.479,15.064,15.437,581411,0
1992-02-11,15.668,15.749,15.479,15.556,816688,0
1992-02-12,15.516,15.516,15.253,15.253,672214,0
1992-02-13,15.326,15.405,14.945,15.174,689767,0
1992-02-14,15.133,15.365,15.133,15.174,486348,0
1992-02-18,15.174,15.479,15.064,15.133,628569,0
1992-02-19,15.216,15.326,15.133,15.174,496886,0
1992-02-20,15.365,15.516,15.285,15.437,596209,0
1992-02-21,15.437,15.516,15.326,15.405,619039,0
1992-02-24,15.479,15.668,15.479,15.628,539027,0
1992-02-25,15.59,15.59,15.253,15.405,764264,0
1992-02-26,15.437,15.82,15.437,15.628,817188,0
1992-02-27,15.709,15.709,15.556,15.668,765269,0
1992-02-28,15.749,16.051,15.59,15.82,940094,0
1992-03-02,15.756,15.907,15.607,15.907,532252,0
1992-03-03,15.756,15.868,15.718,15.795,807658,0
1992-03-04,15.756,15.868,15.634,15.795,702812,0
1992-03-05,15.795,15.795,15.564,15.564,534512,0
1992-03-06,15.634,15.795,15.634,15.795,947866,0
1992-03-09,15.718,15.756,15.607,15.676,739433,0
1992-03-10,15.634,15.828,15.634,15.718,787841,0
1992-03-11,15.718,15.828,15.487,15.523,855315,0
1992-03-12,15.634,15.634,15.372,15.487,316791,0
1992-03-13,15.634,15.676,15.607,15.634,587182,0
1992-03-16,15.634,15.718,15.487,15.718,287950,0
1992-03-17,15.868,16.019,15.756,16.019,495630,0
1992-03-18,16.098,16.098,15.828,16.098,626312,0
1992-03-19,16.25,16.33,16.179,16.211,639856,0
1992-03-20,16.25,16.369,16.211,16.33,791605,0
1992-03-23,16.25,16.522,16.179,16.481,483845,0
1992-03-24,16.441,16.562,16.411,16.522,652646,0
1992-03-25,16.411,16.411,15.948,15.948,732162,0
1992-03-26,16.098,16.179,15.987,16.019,614774,0
1992-03-27,16.019,16.14,15.948,16.019,694784,0
1992-03-30,16.019,16.14,15.907,15.907,400317,0
1992-03-31,15.948,16.292,15.907,16.292,398560,0
1992-04-01,16.25,16.25,16.098,16.179,394795,0
1992-04-02,16.25,16.369,16.019,16.098,451234,0
1992-04-03,16.179,16.211,15.948,15.948,344633,0
1992-04-06,15.987,16.059,15.756,15.795,858828,0
1992-04-07,15.868,15.868,15.487,15.523,699806,0
1992-04-08,15.445,15.523,14.951,15.102,1270929,0
1992-04-09,15.253,15.756,15.183,15.607,808661,0
1992-04-10,15.756,15.948,15.756,15.907,464026,0
1992-04-13,15.907,15.907,15.756,15.907,324568,0
1992-04-14,15.868,16.411,15.868,16.25,799382,0
1992-04-15,16.098,16.481,16.098,16.411,745202,0
1992-04-16,16.411,16.481,16.369,16.481,395045,0
1992-04-20,16.481,16.481,16.019,16.098,602734,0
1992-04-21,16.019,16.25,16.019,16.098,449480,0
1992-04-22,16.14,16.14,15.868,15.868,518704,0
1992-04-23,15.907,15.948,15.718,15.868,904726,0
1992-04-24,15.868,16.562,15.487,16.522,1421425,0
1992-04-27,16.794,16.863,16.633,16.712,1215498,0
1992-04-28,16.712,16.794,16.562,16.712,870616,0
1992-04-29,16.673,16.712,16.562,16.673,746958,0
1992-04-30,16.752,17.016,16.712,17.016,527486,0
1992-05-01,16.984,17.057,16.794,16.825,845031,0
1992-05-04,16.863,16.984,16.863,16.944,652397,0
1992-05-05,16.944,17.057,16.863,16.984,858073,0
1992-05-06,17.057,17.176,17.016,17.057,1379037,0
1992-05-07,16.984,17.016,16.825,16.906,646625,0
1992-05-08,16.984,17.096,16.863,17.096,407591,0
1992-05-11,17.176,17.668,17.176,17.668,777057,0
1992-05-12,17.598,17.631,17.367,17.557,813677,0
1992-05-13,17.406,17.598,17.016,17.016,963924,0
1992-05-14,17.247,17.668,17.176,17.668,828225,0
1992-05-15,17.631,17.631,16.825,16.863,1283979,0
1992-05-18,17.096,17.519,17.057,17.48,706572,0
1992-05-19,17.438,17.631,17.367,17.48,871870,0
1992-05-20,17.438,17.48,17.207,17.207,872374,0
1992-05-21,17.176,17.176,16.984,16.984,924794,0
1992-05-22,17.326,17.668,17.288,17.631,1505203,0
1992-05-26,17.631,17.981,17.557,17.901,1135986,0
1992-05-27,17.861,17.901,17.71,17.749,1299526,0
1992-05-28,17.71,17.749,17.557,17.598,755741,0
1992-05-29,17.631,17.71,17.598,17.631,992263,0
1992-06-01,17.607,17.877,17.526,17.757,1411142,0
1992-06-02,17.719,17.757,17.647,17.684,815433,0
1992-06-03,17.684,17.684,17.453,17.487,1112159,0
1992-06-04,17.487,17.684,17.453,17.684,1483629,0
1992-06-05,17.453,17.453,17.025,17.376,1120184,0
1992-06-08,17.335,17.487,17.104,17.376,1110153,0
1992-06-09,17.376,17.647,17.376,17.526,1791142,0
1992-06-10,17.526,17.566,17.294,17.294,1053214,0
1992-06-11,17.181,17.255,17.025,17.144,552067,0
1992-06-12,17.294,17.335,17.144,17.144,806907,0
1992-06-15,17.062,17.376,16.984,17.294,637347,0
1992-06-16,17.255,17.376,17.255,17.294,852554,0
1992-06-17,17.294,17.376,17.215,17.215,803645,0
1992-06-18,17.215,17.215,16.794,17.104,459764,0
1992-06-19,17.104,17.335,17.104,17.294,461770,0
1992-06-22,17.294,17.335,17.104,17.181,478321,0
1992-06-23,17.215,17.526,17.144,17.453,516701,0
1992-06-24,17.453,17.719,17.453,17.647,663183,0
1992-06-25,17.684,17.719,17.526,17.566,556579,0
1992-06-26,17.566,17.607,17.566,17.607,789599,0
1992-06-29,17.607,17.757,17.566,17.684,675473,0
1992-06-30,17.684,18.068,17.647,18.068,1184898,0
1992-07-01,17.99,18.068,17.916,17.99,1364234,0
1992-07-02,17.948,17.99,17.719,17.877,621794,0
1992-07-06,17.837,17.948,17.684,17.837,356419,0
1992-07-07,17.916,17.948,17.526,17.647,747458,0
1992-07-08,17.566,17.566,17.376,17.526,585174,0
1992-07-09,17.526,17.719,17.487,17.719,381508,0
1992-07-10,17.837,17.948,17.647,17.757,426652,0
1992-07-13,17.757,17.796,17.526,17.757,404833,0
1992-07-14,17.684,18.379,17.607,18.34,690772,0
1992-07-15,18.299,18.299,17.99,18.068,689767,0
1992-07-16,18.068,18.068,17.607,17.684,615525,0
1992-07-17,17.719,17.837,17.647,17.757,487357,0
1992-07-20,17.607,17.607,17.413,17.526,442204,0
1992-07-21,17.684,17.877,17.647,17.796,314035,0
1992-07-22,17.684,17.719,17.335,17.607,734165,0
1992-07-23,17.566,17.607,17.376,17.453,243802,0
1992-07-24,17.453,17.453,16.914,16.914,1089084,0
1992-07-27,17.062,17.181,17.025,17.025,784579,0
1992-07-28,17.025,17.413,16.984,17.413,973703,0
1992-07-29,17.526,17.757,17.526,17.719,946362,0
1992-07-30,17.719,17.719,17.453,17.647,653149,0
1992-07-31,17.526,17.647,17.413,17.566,431670,0
1992-08-03,17.566,17.647,17.062,17.062,779313,0
1992-08-04,17.144,17.413,17.025,17.294,788095,0
1992-08-05,17.215,17.294,17.215,17.255,489862,0
1992-08-06,17.255,17.487,17.255,17.413,475564,0
1992-08-07,17.453,17.877,17.453,17.647,939591,0
1992-08-10,17.684,17.719,17.647,17.684,579407,0
1992-08-11,17.684,17.796,17.526,17.719,334599,0
1992-08-12,17.647,17.796,17.647,17.684,302997,0
1992-08-13,17.684,17.877,17.453,17.526,691274,0
1992-08-14,17.607,17.607,17.487,17.607,398059,0
1992-08-17,17.566,17.684,17.453,17.453,693032,0
1992-08-18,17.487,17.526,17.255,17.526,488607,0
1992-08-19,17.684,17.796,17.376,17.453,401322,0
1992-08-20,17.453,17.607,17.453,17.526,481835,0
1992-08-21,17.757,17.837,17.607,17.837,614524,0
1992-08-24,17.684,17.719,17.607,17.684,239287,0
1992-08-25,17.684,17.684,16.871,17.025,1273190,0
1992-08-26,16.833,16.914,16.641,16.72,1743736,0
1992-08-27,16.833,16.871,16.682,16.794,1001041,0
1992-08-28,16.833,16.871,16.752,16.833,301491,0
1992-08-31,16.879,17.042,16.879,16.999,302748,0
1992-09-01,17.079,17.231,16.959,17.231,422640,0
1992-09-02,17.231,17.272,17.079,17.231,501151,0
1992-09-03,17.272,17.392,16.84,16.959,556079,0
1992-09-04,16.879,17.189,16.879,17.079,334101,0
1992-09-08,17.042,17.079,16.649,16.81,1136240,0
1992-09-09,16.84,17.042,16.81,16.959,435433,0
1992-09-10,16.959,16.999,16.81,16.959,757244,0
1992-09-11,17.042,17.351,16.999,17.351,415616,0
1992-09-14,17.622,17.622,17.079,17.189,605490,0
1992-09-15,17.042,17.079,16.769,16.879,1093348,0
1992-09-16,16.879,17.042,16.84,16.921,488105,0
1992-09-17,17.042,17.153,16.999,17.079,417625,0
1992-09-18,16.84,17.042,16.84,16.999,1002545,0
1992-09-21,16.879,17.079,16.84,17.079,373730,0
1992-09-22,17.079,17.189,16.999,17.042,416872,0
1992-09-23,16.999,16.999,16.497,16.53,767776,0
1992-09-24,16.57,16.879,16.57,16.69,365201,0
1992-09-25,16.69,16.84,16.57,16.728,308514,0
1992-09-28,16.607,16.769,16.57,16.728,425401,0
1992-09-29,16.81,16.921,16.728,16.81,412607,0
1992-09-30,16.728,16.879,16.728,16.769,331844,0
1992-10-01,16.728,16.769,16.57,16.649,491871,0
1992-10-02,16.649,16.921,16.649,16.84,682245,0
1992-10-05,16.728,16.728,15.868,16.57,932817,0
1992-10-06,16.607,16.728,16.458,16.57,427912,0
1992-10-07,16.649,16.649,16.028,16.106,1073530,0
1992-10-08,15.948,16.106,15.756,15.907,1286733,0
1992-10-09,15.868,15.907,15.556,15.598,788095,0
1992-10-12,15.634,15.837,15.634,15.676,516449,0
1992-10-13,15.718,16.028,15.718,15.868,775053,0
1992-10-14,15.948,15.987,15.756,15.837,480581,0
1992-10-15,15.756,15.907,15.756,15.837,434680,0
1992-10-16,15.907,16.149,15.756,16.106,489109,0
1992-10-19,16.179,16.338,16.149,16.299,671458,0
1992-10-20,16.607,16.728,16.458,16.69,661676,0
1992-10-21,16.81,17.231,16.769,17.231,1154800,0
1992-10-22,17.31,17.582,17.118,17.189,801889,0
1992-10-23,17.231,17.392,17.153,17.392,438945,0
1992-10-26,17.392,17.582,17.351,17.582,511683,0
1992-10-27,17.66,17.66,17.351,17.429,422389,0
1992-10-28,17.54,17.781,16.769,16.84,2254418,0
1992-10-29,17.042,17.392,16.959,17.392,1027630,0
1992-10-30,17.582,17.743,17.462,17.743,703314,0
1992-11-02,17.743,17.973,17.66,17.932,652899,0
1992-11-03,17.932,17.973,17.781,17.893,845531,0
1992-11-04,17.893,17.932,17.781,17.855,854814,0
1992-11-05,17.893,18.053,17.855,18.053,339366,0
1992-11-06,18.012,18.163,17.855,18.125,547300,0
1992-11-09,18.204,18.598,18.163,18.435,1042932,0
1992-11-10,18.403,18.403,18.204,18.204,792357,0
1992-11-11,18.204,18.364,18.163,18.281,310520,0
1992-11-12,18.281,18.325,18.163,18.245,412859,0
1992-11-13,18.281,18.325,18.204,18.325,559591,0
1992-11-16,18.325,18.476,18.281,18.325,571380,0
1992-11-17,18.325,18.325,18.245,18.245,276160,0
1992-11-18,18.204,18.245,17.781,17.893,563105,0
1992-11-19,18.053,18.204,17.973,18.204,391540,0
1992-11-20,18.281,18.281,18.012,18.125,1182892,0
1992-11-23,18.204,18.204,17.932,17.932,295975,0
1992-11-24,18.012,18.364,17.973,18.125,355671,0
1992-11-25,18.204,18.435,18.204,18.281,451736,0
1992-11-27,18.364,18.717,18.364,18.633,763514,0
1992-11-30,18.803,19.232,18.803,18.953,1437729,0
1992-12-01,18.921,18.995,18.761,18.921,392793,0
1992-12-02,18.953,18.953,18.604,18.723,881148,0
1992-12-03,18.682,18.682,18.49,18.604,344384,0
1992-12-04,18.604,18.604,18.332,18.453,322811,0
1992-12-07,18.641,18.641,18.252,18.372,479829,0
1992-12-08,18.41,18.453,18.171,18.29,617780,0
1992-12-09,18.332,18.41,18.212,18.332,741690,0
1992-12-10,18.252,18.49,18.093,18.49,451987,0
1992-12-11,18.563,18.723,18.49,18.723,476065,0
1992-12-14,18.641,18.723,18.641,18.682,281424,0
1992-12-15,18.641,18.953,18.641,18.881,428411,0
1992-12-16,18.921,18.921,18.761,18.921,399063,0
1992-12-17,18.921,18.953,18.723,18.842,452993,0
1992-12-18,19.273,19.503,19.074,19.503,1047945,0
1992-12-21,19.422,19.544,19.232,19.232,588435,0
1992-12-22,19.232,19.422,19.232,19.352,537018,0
1992-12-23,19.352,19.743,19.312,19.743,1028885,0
1992-12-24,19.743,19.823,19.663,19.823,262610,0
1992-12-28,19.663,19.743,19.584,19.743,421639,0
1992-12-29,19.584,19.703,18.995,19.312,606496,0
1992-12-30,19.391,19.422,19.032,19.152,522218,0
1992-12-31,19.193,19.273,18.49,18.49,461017,0
1993-01-04,18.723,19.032,18.682,19.032,719617,0
1993-01-05,19.032,19.422,18.881,19.312,490868,0
1993-01-06,19.312,19.312,19.074,19.193,403577,0
1993-01-07,19.232,19.391,19.152,19.193,383011,0
1993-01-08,19.114,19.152,18.522,18.682,534005,0
1993-01-11,18.723,18.803,18.604,18.723,297480,0
1993-01-12,18.641,18.953,18.604,18.953,258603,0
1993-01-13,18.953,19.152,18.921,19.074,326324,0
1993-01-14,19.114,19.273,19.032,19.273,289200,0
1993-01-15,19.352,19.352,19.193,19.273,491871,0
1993-01-18,19.114,19.193,19.032,19.193,218717,0
1993-01-19,19.114,19.232,18.921,18.953,249575,0
1993-01-20,19.114,19.114,18.953,19.032,338614,0
1993-01-21,19.032,19.152,18.881,19.074,246061,0
1993-01-22,19.114,19.114,18.842,18.995,294217,0
1993-01-25,18.881,18.995,18.682,18.803,438692,0
1993-01-26,19.032,19.074,18.842,18.842,523472,0
1993-01-27,18.881,18.881,18.604,18.723,589939,0
1993-01-28,18.604,18.604,18.29,18.41,951382,0
1993-01-29,18.49,18.49,17.981,18.059,788345,0
1993-02-01,18.133,18.41,18.133,18.41,767526,0
1993-02-02,18.49,18.761,18.49,18.641,975458,0
1993-02-03,18.641,18.641,18.41,18.641,603985,0
1993-02-04,18.641,18.842,18.522,18.842,854313,0
1993-02-05,18.842,19.193,18.842,19.114,866856,0
1993-02-08,19.114,19.232,18.682,18.682,627566,0
1993-02-09,18.372,18.41,17.861,18.29,1313572,0
1993-02-10,18.41,18.723,18.372,18.604,1046442,0
1993-02-11,18.522,18.563,18.372,18.372,345888,0
1993-02-12,18.29,18.453,18.252,18.252,562353,0
1993-02-16,18.252,18.29,17.901,17.901,473560,0
1993-02-17,16.921,17.351,16.801,17.272,1899751,0
1993-02-18,17.622,17.66,17.272,17.548,843025,0
1993-02-19,17.471,17.548,17.272,17.31,530244,0
1993-02-22,17.392,17.59,17.392,17.548,585426,0
1993-02-23,17.622,17.702,17.392,17.548,538020,0
1993-02-24,17.471,17.59,17.429,17.59,1372264,0
1993-02-25,17.622,17.622,17.272,17.392,457005,0
1993-02-26,17.351,17.622,17.272,17.548,610508,0
1993-03-01,17.676,17.719,17.281,17.359,788345,0
1993-03-02,17.359,17.48,17.207,17.359,689767,0
1993-03-03,17.519,17.837,17.48,17.676,1186153,0
1993-03-04,17.676,17.957,17.639,17.639,989005,0
1993-03-05,17.639,17.676,17.4,17.519,554322,0
1993-03-08,17.519,18.108,17.519,18.027,811669,0
1993-03-09,18.108,18.308,17.957,18.308,717611,0
1993-03-10,18.308,18.308,18.147,18.268,564609,0
1993-03-11,18.268,18.308,18.068,18.227,501650,0
1993-03-12,18.147,18.147,17.676,17.837,426405,0
1993-03-15,17.757,17.757,17.519,17.676,563605,0
1993-03-16,17.639,17.676,17.519,17.676,624052,0
1993-03-17,17.598,17.719,17.557,17.676,611009,0
1993-03-18,17.719,17.796,17.438,17.438,887672,0
1993-03-19,17.557,17.557,17.281,17.281,1164832,0
1993-03-22,17.281,17.719,17.239,17.719,540527,0
1993-03-23,17.676,17.757,17.48,17.519,421639,0
1993-03-24,17.359,17.438,17.087,17.317,969938,0
1993-03-25,17.239,17.281,17.169,17.169,489360,0
1993-03-26,17.239,17.519,16.929,16.929,851050,0
1993-03-29,17.007,17.4,16.968,17.359,636342,0
1993-03-30,17.519,17.519,17.127,17.438,588183,0
1993-03-31,17.519,17.519,17.239,17.281,373730,0
1993-04-01,17.359,17.48,17.049,17.317,553570,0
1993-04-02,17.169,17.317,17.049,17.239,787341,0
1993-04-05,17.359,17.438,17.169,17.239,632831,0
1993-04-06,17.239,17.281,16.57,16.728,1588732,0
1993-04-07,16.649,16.888,16.53,16.728,645874,0
1993-04-08,16.57,16.649,16.377,16.45,842777,0
1993-04-12,16.69,16.968,16.69,16.888,524979,0
1993-04-13,16.81,16.847,16.728,16.847,476571,0
1993-04-14,15.548,16.299,15.548,16.259,3997150,0
1993-04-15,16.299,16.45,16.179,16.179,2453070,0
1993-04-16,16.219,16.219,15.548,15.628,2388606,0
1993-04-19,15.59,15.668,15.031,15.072,2419712,0
1993-04-20,15.072,15.191,14.68,14.989,1701847,0
1993-04-21,15.11,15.191,14.839,15.149,1923579,0
1993-04-22,15.389,15.389,14.839,14.878,1311817,0
1993-04-23,14.759,15.149,14.68,15.149,1544581,0
1993-04-26,15.072,15.23,14.912,15.149,1000291,0
1993-04-27,15.072,15.191,14.912,14.951,1332887,0
1993-04-28,14.989,15.031,14.912,14.951,1012334,0
1993-04-29,14.989,14.989,14.801,14.912,841015,0
1993-04-30,15.072,15.23,15.031,15.11,1634126,0
1993-05-03,15.149,15.389,15.11,15.352,1370007,0
1993-05-04,15.428,15.548,15.352,15.508,938836,0
1993-05-05,15.548,15.82,15.508,15.779,836504,0
1993-05-06,15.779,15.86,15.7,15.779,428910,0
1993-05-07,15.74,15.74,15.31,15.31,908740,0
1993-05-10,15.31,15.428,15.031,15.072,1404873,0
1993-05-11,15.072,15.269,15.072,15.191,1103130,0
1993-05-12,15.191,15.352,15.149,15.352,1338152,0
1993-05-13,15.428,15.428,15.31,15.389,1119684,0
1993-05-14,15.352,15.389,15.31,15.389,716609,0
1993-05-17,15.389,15.47,15.352,15.47,588685,0
1993-05-18,15.508,15.508,15.352,15.428,773796,0
1993-05-19,15.389,15.74,15.31,15.47,888175,0
1993-05-20,15.548,15.939,15.508,15.86,624555,0
1993-05-21,15.779,15.978,15.628,15.74,764514,0
1993-05-24,15.74,15.939,15.668,15.668,424399,0
1993-05-25,15.668,15.668,15.072,15.191,1758535,0
1993-05-26,15.149,15.149,14.719,15.072,2294300,0
1993-05-27,15.072,15.072,14.839,14.912,1064502,0
1993-05-28,15.055,15.055,14.776,14.894,620291,0
1993-06-01,14.815,14.974,14.657,14.894,1884953,0
1993-06-02,14.894,15.013,14.853,14.853,843775,0
1993-06-03,14.815,14.936,14.657,14.936,1177624,0
1993-06-04,14.853,15.013,14.776,14.936,996531,0
1993-06-07,15.013,15.055,14.894,14.974,352410,0
1993-06-08,14.974,15.013,14.734,14.776,790851,0
1993-06-09,14.776,14.776,14.538,14.576,1042179,0
1993-06-10,14.614,14.776,14.576,14.657,779814,0
1993-06-11,14.815,15.013,14.734,14.974,918271,0
1993-06-14,14.936,15.253,14.936,15.093,584671,0
1993-06-15,15.013,15.253,14.974,15.216,831985,0
1993-06-16,15.174,15.253,15.013,15.133,1114666,0
1993-06-17,15.055,15.335,15.055,15.093,1428699,0
1993-06-18,15.093,15.133,15.055,15.055,890932,0
1993-06-21,15.055,15.093,14.894,15.013,467035,0
1993-06-22,15.055,15.253,14.974,15.216,937083,0
1993-06-23,15.253,15.454,15.253,15.413,1074535,0
1993-06-24,15.372,15.573,15.372,15.492,992514,0
1993-06-25,15.532,15.613,15.492,15.532,544291,0
1993-06-28,15.573,15.931,15.573,15.931,548553,0
1993-06-29,15.852,15.852,15.732,15.732,393045,0
1993-06-30,15.811,15.852,15.771,15.771,651646,0
1993-07-01,15.771,15.811,15.652,15.732,367462,0
1993-07-02,15.732,15.732,15.573,15.613,349149,0
1993-07-06,15.613,15.613,15.335,15.413,553824,0
1993-07-07,15.492,15.492,15.335,15.372,543039,0
1993-07-08,15.372,15.492,15.335,15.335,914508,0
1993-07-09,15.294,15.413,15.294,15.372,856819,0
1993-07-12,15.372,15.372,15.093,15.133,842524,0
1993-07-13,15.133,15.174,14.974,14.974,1078549,0
1993-07-14,14.894,15.216,14.894,15.174,614774,0
1993-07-15,15.174,15.174,14.894,15.133,1030390,0
1993-07-16,15.133,15.133,14.974,15.013,512185,0
1993-07-19,14.734,14.734,14.576,14.657,2281506,0
1993-07-20,14.695,14.853,14.657,14.853,626060,0
1993-07-21,14.776,14.936,14.695,14.936,682245,0
1993-07-22,14.936,14.936,14.377,14.417,1896241,0
1993-07-23,14.417,14.894,14.215,14.894,1116671,0
1993-07-26,14.936,15.093,14.936,14.974,893435,0
1993-07-27,14.853,14.853,14.538,14.815,1108647,0
1993-07-28,14.815,14.815,14.614,14.695,660172,0
1993-07-29,14.695,14.815,14.657,14.776,564102,0
1993-07-30,14.776,15.133,14.776,14.936,715353,0
1993-08-02,14.974,15.013,14.776,14.853,498139,0
1993-08-03,14.936,14.936,14.815,14.894,648886,0
1993-08-04,14.894,14.894,14.695,14.695,751472,0
1993-08-05,14.695,14.776,14.657,14.657,593204,0
1993-08-06,14.695,14.734,14.657,14.695,411604,0
1993-08-09,14.734,14.734,14.496,14.496,544541,0
1993-08-10,14.456,14.538,14.417,14.417,763261,0
1993-08-11,14.456,14.496,14.334,14.496,1355207,0
1993-08-12,14.496,14.576,14.258,14.334,996780,0
1993-08-13,14.334,14.377,14.298,14.377,866603,0
1993-08-16,14.377,14.377,14.258,14.334,610508,0
1993-08-17,14.377,14.734,14.298,14.576,746203,0
1993-08-18,14.657,15.216,14.657,15.216,1083566,0
1993-08-19,15.133,15.216,14.974,14.974,655655,0
1993-08-20,15.013,15.055,14.815,14.853,783579,0
1993-08-23,14.815,14.894,14.576,14.776,710839,0
1993-08-24,14.936,15.413,14.936,15.413,1104134,0
1993-08-25,15.413,15.532,15.413,15.454,678732,0
1993-08-26,15.413,15.573,15.294,15.454,482086,0
1993-08-27,15.454,15.532,15.253,15.532,547047,0
1993-08-30,15.454,15.652,15.454,15.573,580661,0
1993-08-31,15.613,15.652,15.492,15.613,544291,0
1993-09-01,15.613,15.892,15.613,15.811,599721,0
1993-09-02,15.771,15.811,15.652,15.652,455248,0
1993-09-03,15.59,15.709,15.548,15.668,403328,0
1993-09-07,15.709,15.907,15.709,15.828,699550,0
1993-09-08,15.749,15.868,15.709,15.828,575893,0
1993-09-09,15.749,15.987,15.709,15.948,682245,0
1993-09-10,15.948,16.149,15.948,16.106,989005,0
1993-09-13,16.106,16.106,15.788,15.907,858576,0
1993-09-14,15.668,15.907,15.628,15.868,334350,0
1993-09-15,15.828,16.226,15.668,16.226,524477,0
1993-09-16,16.226,16.226,15.907,16.028,541534,0
1993-09-17,15.987,16.106,15.987,16.067,1215498,0
1993-09-20,16.106,16.267,16.028,16.067,433175,0
1993-09-21,16.028,16.028,15.668,15.788,515197,0
1993-09-22,15.668,15.788,15.508,15.628,857573,0
1993-09-23,15.668,15.709,15.628,15.668,522969,0
1993-09-24,15.628,15.788,15.59,15.59,310772,0
1993-09-27,15.749,15.868,15.749,15.868,1253874,0
1993-09-28,15.828,15.868,15.749,15.828,523472,0
1993-09-29,15.749,15.788,15.508,15.668,454995,0
1993-09-30,15.668,15.907,15.59,15.749,764767,0
1993-10-01,15.749,15.868,15.709,15.709,889926,0
1993-10-04,15.788,15.828,15.548,15.668,550309,0
1993-10-05,15.668,15.788,15.668,15.668,464530,0
1993-10-06,15.668,15.749,15.628,15.749,610508,0
1993-10-07,15.788,15.948,15.749,15.868,730654,0
1993-10-08,15.987,16.067,15.948,15.987,648382,0
1993-10-11,16.028,16.226,15.987,16.185,533251,0
1993-10-12,16.226,16.474,16.226,16.353,841269,0
1993-10-13,16.395,16.553,16.395,16.474,786590,0
1993-10-14,16.553,17.034,16.513,17.034,994772,0
1993-10-15,17.11,17.272,17.07,17.189,1269176,0
1993-10-18,17.189,17.189,16.794,16.794,789095,0
1993-10-19,16.712,16.752,16.513,16.712,424898,0
1993-10-20,16.633,16.914,16.633,16.871,478827,0
1993-10-21,16.871,17.272,16.871,17.153,626312,0
1993-10-22,17.034,17.034,16.106,16.553,1298271,0
1993-10-25,16.553,16.673,16.513,16.633,1027129,0
1993-10-26,16.633,16.871,16.593,16.871,676225,0
1993-10-27,16.833,16.871,16.633,16.712,528739,0
1993-10-28,16.712,16.833,16.474,16.593,535510,0
1993-10-29,16.673,16.673,16.513,16.593,409596,0
1993-11-01,16.513,16.951,16.474,16.712,474816,0
1993-11-02,16.673,16.712,16.593,16.673,467285,0
1993-11-03,16.593,16.633,16.267,16.267,928554,0
1993-11-04,16.395,16.395,16.226,16.226,522218,0
1993-11-05,16.226,16.304,16.067,16.304,458509,0
1993-11-08,16.267,16.304,16.185,16.185,503157,0
1993-11-09,16.395,16.513,16.353,16.395,805151,0
1993-11-10,16.353,16.513,16.304,16.353,1016598,0
1993-11-11,16.353,16.433,16.353,16.353,464530,0
1993-11-12,16.353,16.833,16.353,16.712,733917,0
1993-11-15,16.712,16.833,16.673,16.833,698550,0
1993-11-16,16.794,17.11,16.794,16.951,704573,0
1993-11-17,16.871,16.914,16.794,16.794,616533,0
1993-11-18,16.871,16.871,16.593,16.673,437440,0
1993-11-19,16.752,16.752,16.474,16.593,575394,0
1993-11-22,16.433,16.633,16.433,16.553,613016,0
1993-11-23,16.553,16.833,16.513,16.833,631327,0
1993-11-24,16.871,16.951,16.794,16.914,406335,0
1993-11-26,16.99,17.11,16.951,17.07,240539,0
1993-11-29,17.034,17.153,16.914,17.034,664936,0
1993-11-30,16.951,17.034,16.914,16.99,270640,0
1993-12-01,16.99,17.11,16.99,17.034,526236,0
1993-12-02,17.034,17.153,16.951,17.11,416369,0
1993-12-03,16.99,17.07,16.951,17.034,638099,0
1993-12-06,16.929,16.968,16.81,16.81,412105,0
1993-12-07,16.81,16.847,16.769,16.81,406589,0
1993-12-08,16.728,16.929,16.728,16.81,631078,0
1993-12-09,16.888,16.888,16.481,16.649,607499,0
1993-12-10,16.481,16.522,16.441,16.441,372226,0
1993-12-13,16.481,16.607,16.202,16.607,469797,0
1993-12-14,16.607,16.649,16.242,16.322,272144,0
1993-12-15,16.284,16.284,16.163,16.202,352662,0
1993-12-16,16.242,16.322,16.242,16.242,436688,0
1993-12-17,16.242,16.322,16.242,16.322,717113,0
1993-12-20,16.322,16.404,16.202,16.361,487103,0
1993-12-21,16.361,16.441,16.242,16.441,674219,0
1993-12-22,16.441,16.649,16.441,16.607,516701,0
1993-12-23,16.522,16.562,16.322,16.322,721877,0
1993-12-27,16.404,16.562,16.284,16.562,428411,0
1993-12-28,16.522,16.607,16.361,16.404,335104,0
1993-12-29,16.361,16.481,16.242,16.441,327578,0
1993-12-30,16.522,16.607,16.441,16.522,427404,0
1993-12-31,16.522,16.847,16.522,16.81,439197,0
1994-01-03,16.847,16.888,16.649,16.81,620291,0
1994-01-04,16.769,17.176,16.769,16.968,773046,0
1994-01-05,16.968,17.215,16.929,17.136,729653,0
1994-01-06,17.176,17.215,17.049,17.136,561848,0
1994-01-07,17.176,17.335,17.087,17.176,326074,0
1994-01-10,17.136,17.376,17.087,17.335,530748,0
1994-01-11,17.495,17.495,17.335,17.453,771788,0
1994-01-12,17.376,17.495,17.376,17.376,455748,0
1994-01-13,17.255,17.335,17.087,17.176,873122,0
1994-01-14,17.176,17.215,17.136,17.176,385019,0
1994-01-17,17.136,17.413,17.136,17.294,607249,0
1994-01-18,17.376,17.376,16.929,16.968,1075789,0
1994-01-19,17.007,17.294,16.968,17.007,895448,0
1994-01-20,17.049,18.308,16.81,18.189,1938378,0
1994-01-21,18.227,18.227,17.861,17.981,1660711,0
1994-01-24,17.901,18.268,17.901,17.941,783579,0
1994-01-25,17.861,17.981,17.743,17.861,729653,0
1994-01-26,17.821,18.189,17.781,18.147,592699,0
1994-01-27,18.147,18.189,17.941,18.1,691274,0
1994-01-28,18.268,18.308,18.021,18.147,888924,0
1994-01-31,18.308,18.589,18.268,18.427,801638,0
1994-02-01,18.427,18.717,18.387,18.589,719617,0
1994-02-02,18.717,18.752,18.505,18.505,834495,0
1994-02-03,18.468,18.505,18.227,18.347,516949,0
1994-02-04,18.347,18.505,18.021,18.147,809666,0
1994-02-07,18.059,18.308,18.059,18.189,760754,0
1994-02-08,18.268,18.308,18.147,18.147,429917,0
1994-02-09,18.147,18.387,18.147,18.387,524979,0
1994-02-10,18.387,18.468,18.308,18.347,599972,0
1994-02-11,18.268,18.387,18.147,18.268,379751,0
1994-02-14,18.189,18.717,18.189,18.633,596209,0
1994-02-15,18.717,18.873,18.545,18.545,633084,0
1994-02-16,18.468,18.589,18.347,18.545,757492,0
1994-02-17,18.545,18.545,18.1,18.227,875133,0
1994-02-18,18.227,18.427,18.189,18.308,979723,0
1994-02-22,18.227,18.427,18.189,18.427,657164,0
1994-02-23,18.427,18.505,18.268,18.308,1479870,0
1994-02-24,18.308,18.308,17.941,18.021,556329,0
1994-02-25,17.981,18.189,17.781,18.189,495382,0
1994-02-28,18.125,18.245,18.005,18.045,419379,0
1994-03-01,18.045,18.085,17.796,17.965,444211,0
1994-03-02,17.877,18.085,17.796,18.085,685006,0
1994-03-03,18.045,18.085,17.719,17.837,554072,0
1994-03-04,17.877,17.916,17.757,17.877,416369,0
1994-03-07,17.877,18.005,17.837,17.837,529993,0
1994-03-08,17.837,17.837,17.719,17.837,565358,0
1994-03-09,17.916,18.245,17.837,18.163,612013,0
1994-03-10,18.204,18.204,17.877,17.965,361940,0
1994-03-11,17.877,17.916,17.639,17.837,411856,0
1994-03-14,17.877,17.916,17.837,17.877,600724,0
1994-03-15,17.837,17.965,17.837,17.965,371975,0
1994-03-16,18.125,18.204,18.005,18.163,508927,0
1994-03-17,18.29,18.531,18.29,18.453,1876173,0
1994-03-18,18.49,18.572,18.41,18.531,1333636,0
1994-03-21,18.453,18.49,18.332,18.372,244305,0
1994-03-22,18.453,18.49,18.372,18.372,263366,0
1994-03-23,18.41,18.49,18.332,18.41,373476,0
1994-03-24,18.453,18.453,18.245,18.29,496381,0
1994-03-25,18.372,18.372,18.085,18.163,591446,0
1994-03-28,18.163,18.163,17.965,18.005,721877,0
1994-03-29,17.916,18.005,17.719,17.796,792357,0
1994-03-30,17.719,17.757,17.223,17.31,1153296,0
1994-03-31,17.351,17.351,16.984,17.272,709585,0
1994-04-04,17.062,17.598,16.944,17.512,895701,0
1994-04-05,17.598,17.639,17.429,17.598,630073,0
1994-04-06,17.639,17.719,17.471,17.548,563355,0
1994-04-07,17.512,17.719,17.471,17.676,748968,0
1994-04-08,17.639,17.837,17.598,17.639,813929,0
1994-04-11,17.598,17.837,17.548,17.757,362694,0
1994-04-12,17.757,17.796,17.548,17.757,507421,0
1994-04-13,17.676,17.965,17.676,17.877,520213,0
1994-04-14,17.796,17.916,17.757,17.837,521213,0
1994-04-15,17.796,17.837,17.392,17.392,364948,0
1994-04-18,17.429,17.429,17.144,17.223,787092,0
1994-04-19,17.223,17.223,16.944,17.181,672713,0
1994-04-20,17.181,17.223,16.897,16.944,530244,0
1994-04-21,17.025,17.471,16.897,17.351,1092845,0
1994-04-22,17.392,17.719,17.351,17.598,1218759,0
1994-04-25,17.676,17.676,17.548,17.598,333096,0
1994-04-26,17.598,18.085,17.598,17.965,699045,0
1994-04-28,17.877,17.965,17.598,17.719,832740,0
1994-04-29,17.719,17.965,17.719,17.916,550560,0
1994-05-02,17.916,18.125,17.757,18.085,744452,0
1994-05-03,18.005,18.29,18.005,18.245,447473,0
1994-05-04,18.245,18.372,18.204,18.332,434178,0
1994-05-05,18.41,18.453,18.245,18.332,366455,0
1994-05-06,18.245,18.29,18.163,18.245,555325,0
1994-05-09,18.204,18.245,18.005,18.204,775549,0
1994-05-10,18.204,18.245,18.005,18.005,576644,0
1994-05-11,18.005,18.005,17.877,17.965,394551,0
1994-05-12,17.965,18.332,17.965,18.332,304502,0
1994-05-13,18.332,18.372,18.245,18.245,375235,0
1994-05-16,18.245,18.41,18.245,18.372,328832,0
1994-05-17,18.372,18.49,18.332,18.41,376489,0
1994-05-18,18.531,18.659,18.49,18.572,1136992,0
1994-05-19,18.572,18.777,18.572,18.699,461520,0
1994-05-20,18.699,18.818,18.611,18.611,745202,0
1994-05-23,18.659,18.659,18.332,18.49,776809,0
1994-05-24,18.49,18.611,18.41,18.41,792106,0
1994-05-25,18.29,18.572,18.045,18.572,815433,0
1994-05-26,18.49,18.531,18.41,18.453,484845,0
1994-05-27,18.332,18.49,18.29,18.453,264618,0
1994-05-31,18.453,18.659,18.332,18.453,300991,0
1994-06-01,18.453,18.572,18.41,18.49,380502,0
1994-06-02,18.572,18.572,18.372,18.372,415616,0
1994-06-03,18.372,18.531,18.29,18.453,335104,0
1994-06-06,18.514,18.633,18.514,18.554,326574,0
1994-06-07,18.435,18.554,18.308,18.308,389280,0
1994-06-08,18.347,18.387,18.268,18.308,418630,0
1994-06-09,18.268,18.268,18.1,18.141,356419,0
1994-06-10,18.141,18.435,18.1,18.268,520462,0
1994-06-13,18.189,18.308,18.189,18.268,549054,0
1994-06-14,18.347,18.347,18.227,18.308,495130,0
1994-06-15,18.308,18.435,18.1,18.141,548804,0
1994-06-16,18.141,18.514,18.1,18.435,583922,0
1994-06-17,18.435,18.476,18.227,18.347,780064,0
1994-06-20,18.347,18.476,18.227,18.387,286193,0
1994-06-21,18.308,18.347,18.227,18.268,427404,0
1994-06-22,18.387,18.387,18.268,18.308,312778,0
1994-06-23,18.189,18.347,17.774,17.774,738684,0
1994-06-24,17.654,17.734,17.406,17.406,402825,0
1994-06-27,17.406,17.893,17.281,17.812,418630,0
1994-06-28,17.812,17.812,17.446,17.446,373730,0
1994-06-29,17.487,17.526,17.359,17.359,372727,0
1994-06-30,17.446,17.654,17.198,17.406,572883,0
1994-07-01,17.406,17.487,17.281,17.487,489360,0
1994-07-05,17.446,17.654,17.359,17.526,352911,0
1994-07-06,17.526,17.654,17.446,17.526,655655,0
1994-07-07,17.566,17.981,17.526,17.941,580160,0
1994-07-08,17.855,17.941,17.607,17.654,303249,0
1994-07-11,17.734,17.734,17.526,17.693,245555,0
1994-07-12,17.693,17.693,17.487,17.607,231262,0
1994-07-13,17.693,17.812,17.654,17.693,448225,0
1994-07-14,17.734,17.855,17.693,17.734,314283,0
1994-07-15,17.774,17.812,17.734,17.774,347644,0
1994-07-18,17.855,18.189,17.774,18.059,468291,0
1994-07-19,18.059,18.189,17.941,17.941,473809,0
1994-07-20,18.059,18.059,17.812,17.855,398560,0
1994-07-21,18.1,18.387,18.021,18.268,969441,0
1994-07-22,18.308,18.514,18.308,18.476,730155,0
1994-07-25,18.435,18.723,18.435,18.682,447222,0
1994-07-26,18.598,18.881,18.554,18.761,389533,0
1994-07-27,18.723,18.761,18.554,18.761,352911,0
1994-07-28,18.682,18.761,18.476,18.514,475564,0
1994-07-29,18.554,18.723,18.514,18.682,291208,0
1994-08-01,18.761,19.089,18.633,19.089,520213,0
1994-08-02,19.049,19.131,18.969,19.089,543539,0
1994-08-03,19.089,19.663,19.089,19.503,1390826,0
1994-08-04,19.414,19.544,19.258,19.294,656156,0
1994-08-05,19.218,19.258,19.049,19.049,184855,0
1994-08-08,19.089,19.131,18.921,19.008,512438,0
1994-08-09,18.969,19.218,18.842,19.049,433926,0
1994-08-10,19.089,19.544,19.049,19.377,605741,0
1994-08-11,19.414,19.544,19.218,19.258,757492,0
1994-08-12,19.294,19.544,19.258,19.544,1154800,0
1994-08-15,19.544,19.544,19.258,19.258,714603,0
1994-08-16,19.258,19.465,19.167,19.414,537018,0
1994-08-17,19.465,19.465,18.969,19.008,631078,0
1994-08-18,18.921,19.089,18.881,19.089,437440,0
1994-08-19,19.089,19.089,18.921,19.008,390786,0
1994-08-22,18.921,19.049,18.842,19.049,583165,0
1994-08-23,19.089,19.377,19.049,19.258,636342,0
1994-08-24,19.167,19.465,19.167,19.377,569372,0
1994-08-25,19.414,19.414,19.294,19.294,901718,0
1994-08-26,19.337,19.465,19.258,19.337,1474604,0
1994-08-29,19.377,19.414,19.337,19.414,588936,0
1994-08-30,19.414,19.414,19.337,19.414,738430,0
1994-08-31,19.414,19.663,19.377,19.544,1272687,0
1994-09-01,19.503,19.584,19.377,19.414,419128,0
1994-09-02,19.567,19.567,19.114,19.193,371975,0
1994-09-06,19.273,19.608,19.193,19.567,685255,0
1994-09-07,19.686,19.854,19.647,19.647,757996,0
1994-09-08,19.647,19.895,19.647,19.895,1008572,0
1994-09-09,19.686,19.854,19.647,19.727,1034403,0
1994-09-12,19.727,19.775,19.152,19.193,585174,0
1994-09-13,19.312,19.439,18.896,18.946,760001,0
1994-09-14,19.152,19.36,19.065,19.273,763764,0
1994-09-15,19.273,19.608,19.193,19.608,922788,0
1994-09-16,19.567,19.686,19.48,19.647,1124948,0
1994-09-19,19.727,19.854,19.686,19.775,679737,0
1994-09-20,19.647,19.727,19.567,19.608,639856,0
1994-09-21,19.608,19.608,19.48,19.52,784579,0
1994-09-22,19.567,19.647,19.439,19.439,533506,0
1994-09-23,19.48,19.48,19.193,19.273,291958,0
1994-09-26,19.312,19.439,19.273,19.312,184105,0
1994-09-27,19.4,19.439,19.193,19.36,294470,0
1994-09-28,19.439,19.567,19.36,19.52,595712,0
1994-09-29,19.567,19.567,19.232,19.312,383261,0
1994-09-30,19.4,19.52,19.312,19.48,439197,0
1994-10-03,19.439,19.439,19.312,19.4,266124,0
1994-10-04,19.439,19.52,19.114,19.152,417125,0
1994-10-05,19.065,19.065,18.65,18.859,814931,0
1994-10-06,18.946,18.987,18.859,18.896,588936,0
1994-10-07,18.896,19.065,18.896,19.024,518454,0
1994-10-10,19.024,19.36,19.024,19.36,568618,0
1994-10-11,19.312,19.312,19.152,19.152,698798,0
1994-10-12,19.152,19.193,19.065,19.114,398310,0
1994-10-13,19.312,19.36,19.152,19.273,830234,0
1994-10-14,19.312,19.439,19.232,19.439,360687,0
1994-10-17,19.439,19.567,19.273,19.567,338365,0
1994-10-18,19.567,19.567,19.152,19.36,634837,0
1994-10-19,19.273,19.273,19.065,19.152,402324,0
1994-10-20,19.152,19.152,17.247,17.495,7991545,0
1994-10-21,17.495,17.495,16.786,16.833,6021560,0
1994-10-24,16.99,17.198,16.667,16.786,2786918,0
1994-10-25,16.743,17.042,16.743,16.99,2214787,0
1994-10-26,17.162,17.162,16.914,16.99,1382798,0
1994-10-27,16.951,17.118,16.951,17.079,1325362,0
1994-10-28,17.079,17.198,16.914,17.079,2509509,0
1994-10-31,17.162,17.247,17.079,17.079,1027882,0
1994-11-01,16.99,17.079,16.951,17.042,1737214,0
1994-11-02,17.042,17.367,17.042,17.079,1283469,0
1994-11-03,17.079,17.118,16.786,16.871,1057731,0
1994-11-04,16.833,16.951,16.667,16.705,924540,0
1994-11-07,16.705,16.705,16.497,16.497,1245347,0
1994-11-08,16.577,16.705,16.538,16.667,960158,0
1994-11-09,16.705,16.914,16.667,16.786,1437729,0
1994-11-10,16.743,16.786,16.369,16.418,1119936,0
1994-11-11,16.497,16.667,16.458,16.577,742440,0
1994-11-14,16.577,16.705,16.538,16.667,551565,0
1994-11-15,16.743,16.833,16.497,16.538,1771830,0
1994-11-16,16.577,16.705,16.497,16.667,838261,0
1994-11-17,16.667,16.667,16.497,16.538,984490,0
1994-11-18,16.538,16.624,16.25,16.33,1004807,0
1994-11-21,16.369,16.369,16.211,16.25,823459,0
1994-11-22,16.043,16.292,15.628,15.837,1163326,0
1994-11-23,15.709,16.163,15.59,16.004,1046442,0
1994-11-25,15.795,15.916,15.628,15.749,438192,0
1994-11-28,15.876,16.211,15.795,16.163,780316,0
1994-11-29,16.25,16.33,16.083,16.33,890932,0
1994-11-30,16.418,16.871,16.418,16.624,1500437,0
1994-12-01,16.577,16.667,16.25,16.33,730904,0
1994-12-02,16.33,16.369,16.163,16.369,810418,0
1994-12-05,16.353,16.769,16.353,16.728,1174867,0
1994-12-06,16.769,16.938,16.728,16.855,883911,0
1994-12-07,16.938,16.984,16.817,16.938,545295,0
1994-12-08,16.938,17.153,16.6,16.6,697795,0
1994-12-09,16.6,16.897,16.562,16.728,740186,0
1994-12-12,16.649,16.69,16.522,16.562,498891,0
1994-12-13,16.6,16.769,16.562,16.649,684753,0
1994-12-14,16.649,16.817,16.6,16.728,1295260,0
1994-12-15,16.69,17.087,16.69,16.897,642612,0
1994-12-16,17.062,17.062,16.769,16.769,1477611,0
1994-12-19,16.769,16.769,16.649,16.69,507172,0
1994-12-20,16.728,16.897,16.649,16.69,1124199,0
1994-12-21,16.769,17.025,16.69,16.897,1783616,0
1994-12-22,16.938,17.189,16.897,17.104,818694,0
1994-12-23,17.062,17.153,17.025,17.062,391789,0
1994-12-27,17.025,17.272,17.025,17.153,517200,0
1994-12-28,17.153,17.231,17.025,17.231,808912,0
1994-12-29,17.231,17.231,17.062,17.189,492373,0
1994-12-30,17.189,17.272,16.855,16.855,583922,0
1995-01-03,16.938,17.272,16.897,17.104,544541,0
1995-01-04,17.104,17.272,16.897,16.897,702060,0
1995-01-05,16.562,16.728,16.433,16.522,1945403,0
1995-01-06,16.522,16.69,16.481,16.649,874378,0
1995-01-09,16.6,16.6,16.481,16.6,921533,0
1995-01-10,16.481,16.522,16.353,16.353,648382,0
1995-01-11,16.395,16.481,16.313,16.481,443456,0
1995-01-12,16.433,16.522,16.395,16.395,301992,0
1995-01-13,16.481,16.522,16.313,16.353,877385,0
1995-01-16,16.395,16.395,16.313,16.313,559591,0
1995-01-17,16.353,16.433,16.313,16.395,1360977,0
1995-01-18,16.395,16.395,16.267,16.313,436439,0
1995-01-19,15.978,16.098,15.931,16.019,1320845,0
1995-01-20,16.019,16.185,15.931,15.931,709585,0
1995-01-23,15.892,16.019,15.811,15.852,691274,0
1995-01-24,15.931,15.978,15.811,15.811,1135237,0
1995-01-25,15.852,16.149,15.852,16.098,1158312,0
1995-01-26,16.059,16.098,15.978,16.059,585174,0
1995-01-27,16.059,16.353,16.059,16.267,901466,0
1995-01-30,16.226,16.267,16.059,16.185,980224,0
1995-01-31,16.185,16.313,16.098,16.098,888675,0
1995-02-01,16.185,16.313,16.149,16.267,1181638,0
1995-02-02,16.267,16.6,16.267,16.6,1165835,0
1995-02-03,16.69,16.984,16.69,16.897,2474640,0
1995-02-06,16.817,16.897,16.649,16.769,513941,0
1995-02-07,16.817,16.817,16.649,16.69,439450,0
1995-02-08,16.69,16.769,16.649,16.69,444463,0
1995-02-09,16.69,16.728,16.6,16.649,538273,0
1995-02-10,16.649,16.855,16.6,16.769,1303036,0
1995-02-13,16.897,16.897,16.769,16.817,811669,0
1995-02-14,16.855,16.897,16.769,16.855,819194,0
1995-02-15,16.938,17.153,16.855,17.025,1051710,0
1995-02-16,17.062,17.062,16.984,17.062,367713,0
1995-02-17,17.062,17.062,16.769,16.817,509426,0
1995-02-21,16.769,16.855,16.69,16.69,768778,0
1995-02-22,16.769,16.938,16.728,16.817,625809,0
1995-02-23,16.897,17.359,16.855,17.317,1107391,0
1995-02-24,17.317,17.526,17.272,17.526,536519,0
1995-02-27,17.4,17.48,17.317,17.4,1038165,0
1995-02-28,17.317,17.4,17.231,17.4,611765,0
1995-03-01,17.317,17.359,17.189,17.272,436186,0
1995-03-02,17.231,17.317,17.153,17.189,397806,0
1995-03-03,17.189,17.4,17.189,17.317,514442,0
1995-03-06,17.255,17.42,17.215,17.294,644872,0
1995-03-07,17.343,17.343,16.959,17.087,773046,0
1995-03-08,17.127,17.176,17.049,17.087,492623,0
1995-03-09,17.127,17.294,17.127,17.255,400569,0
1995-03-10,17.343,17.471,17.255,17.42,407089,0
1995-03-13,17.471,17.512,17.215,17.255,344132,0
1995-03-14,17.294,17.548,17.294,17.42,532753,0
1995-03-15,17.42,17.885,17.42,17.846,1459304,0
1995-03-16,17.804,17.804,17.471,17.512,432925,0
1995-03-17,17.512,17.548,17.42,17.471,960912,0
1995-03-20,17.548,17.548,17.42,17.548,564861,0
1995-03-21,17.548,17.932,17.512,17.766,782575,0
1995-03-22,17.719,17.766,17.548,17.548,504912,0
1995-03-23,17.59,17.676,17.512,17.676,674467,0
1995-03-24,17.719,17.885,17.676,17.676,490868,0
1995-03-27,17.719,17.766,17.639,17.766,665942,0
1995-03-28,17.846,18.012,17.766,18.012,837005,0
1995-03-29,17.885,17.932,17.59,17.676,1268174,0
1995-03-30,17.639,17.846,17.639,17.676,714853,0
1995-03-31,17.59,17.766,17.42,17.548,588435,0
1995-04-03,17.548,17.59,17.343,17.471,446216,0
1995-04-04,17.548,17.719,17.471,17.676,581160,0
1995-04-05,17.676,17.676,17.59,17.639,304254,0
1995-04-06,17.548,17.766,17.42,17.766,895948,0
1995-04-07,17.846,17.932,17.676,17.804,1034155,0
1995-04-10,17.766,17.804,17.471,17.719,476818,0
1995-04-11,17.766,17.766,17.42,17.471,653400,0
1995-04-12,17.383,17.383,17.215,17.294,518207,0
1995-04-13,17.383,17.42,17.255,17.343,439450,0
1995-04-17,17.383,17.42,17.176,17.176,689266,0
1995-04-18,17.215,17.215,16.921,16.959,703314,0
1995-04-19,17.049,17.548,16.959,17.548,1007064,0
1995-04-20,17.512,18.65,17.42,18.522,2022907,0
1995-04-21,18.69,18.946,18.483,18.483,1662971,0
1995-04-24,18.563,19.024,18.483,19.024,894693,0
1995-04-25,19.024,19.114,18.818,18.946,741440,0
1995-04-26,18.859,19.201,18.731,19.152,990260,0
1995-04-27,19.152,19.369,19.152,19.241,869862,0
1995-04-28,19.241,19.279,19.024,19.114,763261,0
1995-05-01,19.074,19.152,18.946,19.074,734416,0
1995-05-02,19.024,19.201,18.987,19.152,296476,0
1995-05-03,19.152,19.241,19.074,19.241,510432,0
1995-05-04,19.241,19.535,19.114,19.448,674717,0
1995-05-05,19.535,19.535,19.114,19.152,546553,0
1995-05-08,19.074,19.32,19.024,19.32,697795,0
1995-05-09,19.408,20.126,19.408,19.958,2174653,0
1995-05-10,19.91,19.958,19.663,19.743,865597,0
1995-05-11,19.743,19.791,19.616,19.663,638099,0
1995-05-12,19.575,19.663,19.408,19.535,694784,0
1995-05-15,19.535,19.575,19.408,19.535,342375,0
1995-05-16,19.575,19.791,19.575,19.743,305001,0
1995-05-17,19.663,19.703,19.448,19.535,392793,0
1995-05-18,19.448,19.496,19.074,19.074,583416,0
1995-05-19,19.024,19.201,18.896,19.074,743443,0
1995-05-22,19.074,19.663,19.074,19.616,780568,0
1995-05-23,19.616,19.703,19.496,19.663,450232,0
1995-05-24,19.663,20.086,19.663,20.086,658919,0
1995-05-25,20.037,20.037,19.703,19.791,622798,0
1995-05-26,19.791,19.91,19.743,19.91,960412,0
1995-05-30,19.91,19.958,19.83,19.87,339113,0
1995-05-31,19.83,20.254,19.83,20.254,642865,0
1995-06-01,20.254,20.254,19.91,20.037,1061241,0
1995-06-02,19.998,20.126,19.83,19.958,598218,0
1995-06-05,19.998,20.126,19.91,20.126,314035,0
1995-06-06,20.023,20.109,19.854,19.895,791605,0
1995-06-07,19.807,19.982,19.68,19.982,858576,0
1995-06-08,19.982,20.109,19.982,20.023,354918,0
1995-06-09,19.982,20.062,19.727,19.727,565358,0
1995-06-12,19.727,20.19,19.727,20.062,823208,0
1995-06-13,20.148,20.621,20.109,20.404,1548345,0
1995-06-14,20.317,20.492,19.982,20.444,781569,0
1995-06-15,20.404,20.404,19.854,20.023,744952,0
1995-06-16,20.109,20.237,19.935,20.19,955643,0
1995-06-19,20.237,20.276,20.023,20.023,383762,0
1995-06-20,20.109,20.109,19.854,19.935,1412147,0
1995-06-21,19.982,20.276,19.982,20.062,902217,0
1995-06-22,20.109,20.492,20.109,20.492,689767,0
1995-06-23,21.082,21.408,20.66,21.258,3179962,0
1995-06-26,21.169,21.21,20.7,20.787,1405127,0
1995-06-27,20.827,21.132,20.787,21.082,720619,0
1995-06-28,21.04,21.04,20.66,20.66,1194932,0
1995-06-29,20.621,20.621,20.404,20.572,775299,0
1995-06-30,20.572,20.7,20.276,20.364,719367,0
1995-07-03,20.404,20.404,20.148,20.19,872374,0
1995-07-05,20.19,20.19,19.807,19.807,1172858,0
1995-07-06,19.982,19.982,19.551,19.727,1334391,0
1995-07-07,19.727,20.062,19.68,19.895,1821993,0
1995-07-10,19.807,20.444,19.807,20.364,705321,0
1995-07-11,20.364,20.364,19.895,19.982,1044183,0
1995-07-12,19.935,20.404,19.895,20.404,581411,0
1995-07-13,20.317,20.364,19.982,20.023,371472,0
1995-07-14,19.854,19.982,19.807,19.935,773796,0
1995-07-17,21.593,21.895,20.914,21.593,9504272,0
1995-07-18,21.64,21.682,21.082,21.258,3004635,0
1995-07-19,21.21,21.386,20.7,20.787,3827342,0
1995-07-20,21.004,21.426,20.914,21.426,3655529,0
1995-07-21,21.426,21.466,21.258,21.337,1514733,0
1995-07-24,21.426,21.513,21.386,21.426,1773585,0
1995-07-25,21.466,21.593,21.426,21.466,2364028,0
1995-07-26,21.554,21.554,21.337,21.426,1686548,0
1995-07-27,21.386,21.554,21.386,21.554,908240,0
1995-07-28,21.554,21.81,21.554,21.81,1105638,0
1995-07-31,21.768,21.768,21.554,21.554,1433465,0
1995-08-01,21.513,21.846,21.513,21.846,1895739,0
1995-08-02,21.81,22.532,21.81,22.446,2827803,0
1995-08-03,22.36,22.956,22.278,22.87,1592992,0
1995-08-04,22.789,23.209,22.743,22.997,2097147,0
1995-08-07,22.997,22.997,22.7,22.7,1090836,0
1995-08-08,22.7,22.789,22.574,22.614,636593,0
1995-08-09,22.614,22.659,22.446,22.532,679237,0
1995-08-10,22.574,22.574,22.104,22.151,1472344,0
1995-08-11,22.151,22.191,21.846,21.936,1068264,0
1995-08-14,21.936,22.827,21.846,22.827,1145018,0
1995-08-15,22.789,22.789,22.191,22.232,1166840,0
1995-08-16,22.191,22.278,22.024,22.151,991762,0
1995-08-17,22.151,22.151,21.895,21.975,612766,0
1995-08-18,22.024,22.318,21.975,22.278,1121691,0
1995-08-21,22.278,22.614,22.191,22.191,697545,0
1995-08-22,22.278,22.278,22.024,22.104,837005,0
1995-08-23,22.104,22.191,22.064,22.151,777809,0
1995-08-24,22.104,22.151,21.936,22.024,594708,0
1995-08-25,22.024,22.064,21.895,22.064,690267,0
1995-08-28,22.064,22.064,21.846,21.975,556579,0
1995-08-29,21.936,21.975,21.554,21.846,706825,0
1995-08-30,21.936,21.975,21.846,21.846,427658,0
1995-08-31,21.768,21.895,21.718,21.718,870116,0
1995-09-01,21.718,22.104,21.682,22.064,564102,0
1995-09-05,22.064,22.064,21.895,22.024,797374,0
1995-09-06,22.086,22.342,22.006,22.134,1185903,0
1995-09-07,22.086,22.134,22.006,22.048,612512,0
1995-09-08,22.048,22.214,22.048,22.214,1206718,0
1995-09-11,22.214,22.734,22.086,22.684,1989047,0
1995-09-12,22.684,23.203,22.684,23.075,2645451,0
1995-09-13,23.203,23.203,22.684,22.9,1602522,0
1995-09-14,22.947,23.293,22.947,23.203,1019857,0
1995-09-15,23.293,23.549,23.164,23.164,1933363,0
1995-09-18,23.164,23.203,23.028,23.075,852554,0
1995-09-19,23.075,23.075,22.82,22.862,691024,0
1995-09-20,22.82,22.862,22.478,22.773,1050207,0
1995-09-21,22.773,22.862,22.646,22.684,809161,0
1995-09-22,22.646,22.773,22.556,22.606,483090,0
1995-09-25,22.646,22.862,22.606,22.773,624808,0
1995-09-26,22.773,22.82,22.478,22.606,914255,0
1995-09-27,22.646,22.646,22.606,22.606,557081,0
1995-09-28,22.684,22.82,22.606,22.734,1311817,0
1995-09-29,22.734,22.989,22.684,22.989,729402,0
1995-10-02,22.947,23.164,22.82,23.028,960912,0
1995-10-03,23.028,23.075,22.82,22.82,721877,0
1995-10-04,22.862,23.075,22.82,23.028,1983026,0
1995-10-05,23.075,23.293,22.947,23.164,1269176,0
1995-10-06,23.075,23.203,22.947,23.115,943608,0
1995-10-09,23.115,23.203,22.947,22.989,936830,0
1995-10-10,22.9,23.458,22.862,23.33,1053466,0
1995-10-11,23.421,23.634,23.028,23.075,982985,0
1995-10-12,23.028,23.242,23.028,23.115,392291,0
1995-10-13,23.242,23.293,22.989,23.164,376742,0
1995-10-16,23.203,23.33,23.075,23.293,533506,0
1995-10-17,23.293,23.421,23.115,23.242,509930,0
1995-10-18,23.242,24.234,23.242,24.234,1553364,0
1995-10-19,24.183,24.399,24.017,24.361,1005808,0
1995-10-20,24.361,24.361,24.055,24.183,723380,0
1995-10-23,24.234,24.447,24.183,24.31,1123949,0
1995-10-24,24.361,24.791,24.361,24.701,1036660,0
1995-10-25,24.791,25.387,24.701,24.919,2738759,0
1995-10-26,25.047,25.047,24.399,24.742,958151,0
1995-10-27,24.701,25.085,24.234,24.956,1286483,0
1995-10-30,24.998,25.126,24.528,24.791,633334,0
1995-10-31,24.791,25.173,24.791,24.87,676225,0
1995-11-01,24.828,25.047,24.487,24.487,819949,0
1995-11-02,24.528,24.998,24.528,24.87,1011074,0
1995-11-03,24.791,25.429,24.742,25.301,1066760,0
1995-11-06,25.34,25.604,25.126,25.468,893189,0
1995-11-07,25.557,25.769,25.429,25.429,794615,0
1995-11-08,25.468,25.468,25.173,25.34,1533045,0
1995-11-09,25.34,25.34,24.87,25.047,841769,0
1995-11-10,24.998,25.047,24.701,24.701,453744,0
1995-11-13,24.656,25.126,24.615,24.998,542535,0
1995-11-14,24.998,25.047,24.828,24.828,436186,0
1995-11-15,24.919,24.919,24.575,24.791,921779,0
1995-11-16,24.87,25.301,24.791,25.212,1162575,0
1995-11-17,25.301,25.604,25.212,25.513,833494,0
1995-11-20,25.604,26.152,25.513,25.859,1126202,0
1995-11-21,25.898,26.024,25.769,25.811,1161070,0
1995-11-22,25.859,26.328,25.769,26.115,1127960,0
1995-11-24,26.202,26.28,25.939,25.939,122402,0
1995-11-27,26.024,26.152,25.898,26.076,900716,0
1995-11-28,26.115,26.328,26.115,26.28,1098364,0
1995-11-29,26.37,26.37,26.152,26.202,521970,0
1995-11-30,26.242,26.37,26.202,26.28,1751763,0
1995-12-01,25.604,25.769,25.557,25.641,1567910,0
1995-12-04,25.641,25.641,25.513,25.513,785587,0
1995-12-05,25.513,25.734,25.26,25.734,1634126,0
1995-12-06,25.754,25.972,25.709,25.793,1275947,0
1995-12-07,25.881,26.959,25.793,26.959,3170182,0
1995-12-08,26.919,26.959,26.616,26.656,904978,0
1995-12-11,26.703,26.703,26.489,26.489,793862,0
1995-12-12,26.616,27.175,26.576,27.047,2029927,0
1995-12-13,27.222,28.211,27.047,27.518,9391146,0
1995-12-14,27.389,27.563,27.303,27.438,3841890,0
1995-12-15,27.389,27.389,27.087,27.175,3809785,0
1995-12-18,27.006,27.047,25.793,26.186,2866935,0
1995-12-19,26.273,26.489,25.845,26.352,4977877,0
1995-12-20,26.401,27.047,26.401,26.616,3642985,0
1995-12-21,26.576,26.919,26.576,26.791,2012621,0
1995-12-22,26.703,27.438,26.703,27.35,1787381,0
1995-12-26,27.35,27.78,27.175,27.605,951382,0
1995-12-27,27.563,27.995,27.563,27.995,2219051,0
1995-12-28,27.995,28.122,27.78,28.083,1669492,0
1995-12-29,28.122,28.594,27.995,28.512,2192963,0
1996-01-02,28.249,28.594,27.389,27.995,2579490,0
1996-01-03,28.035,28.122,27.303,27.869,2446548,0
1996-01-04,27.733,28.035,27.389,27.438,2415948,0
1996-01-05,27.047,27.518,26.831,27.477,3345256,0
1996-01-08,27.563,27.654,27.477,27.518,553570,0
1996-01-09,27.563,28.083,27.563,27.78,3085153,0
1996-01-10,27.605,27.654,26.959,26.959,2172902,0
1996-01-11,26.919,27.175,26.872,27.175,3918895,0
1996-01-12,27.087,27.438,27.047,27.389,1966972,0
1996-01-15,27.303,27.389,27.222,27.35,860331,0
1996-01-16,27.389,27.654,27.35,27.605,2589520,0
1996-01-17,27.605,27.654,27.303,27.518,1807451,0
1996-01-18,27.477,27.563,27.303,27.518,1630365,0
1996-01-19,27.35,28.163,27.35,27.995,2437016,0
1996-01-22,28.122,28.122,27.733,27.869,2338696,0
1996-01-23,27.78,27.82,27.563,27.654,1378537,0
1996-01-24,27.654,27.869,27.605,27.869,1101627,0
1996-01-25,27.869,27.995,27.692,27.908,1965217,0
1996-01-26,27.78,28.249,27.692,28.249,2278997,0
1996-01-29,28.249,28.427,27.995,28.083,1563396,0
1996-01-30,28.122,28.122,27.303,27.389,2788929,0
1996-01-31,26.186,27.908,26.186,27.78,6155754,0
1996-02-01,27.692,27.733,27.132,27.303,2278997,0
1996-02-02,27.518,27.692,27.477,27.477,3037494,0
1996-02-05,27.303,27.303,26.744,26.831,2618113,0
1996-02-06,26.831,26.831,26.01,26.529,5160731,0
1996-02-07,26.656,26.959,26.352,26.959,3924914,0
1996-02-08,27.047,27.733,27.006,27.477,2312110,0
1996-02-09,27.477,27.869,27.389,27.78,2631657,0
1996-02-12,27.78,27.869,27.35,27.692,1692068,0
1996-02-13,27.605,27.733,27.389,27.518,3715221,0
1996-02-14,27.477,27.518,27.006,27.26,1531541,0
1996-02-15,27.35,27.605,27.303,27.518,1351947,0
1996-02-16,27.518,27.563,27.303,27.389,1809203,0
1996-02-20,27.26,27.389,26.959,27.047,2616858,0
1996-02-21,27.047,27.087,26.352,26.442,2562430,0
1996-02-22,26.352,26.791,26.352,26.744,4131845,0
1996-02-23,26.831,27.389,26.791,27.303,2781653,0
1996-02-26,27.222,27.35,26.529,26.703,2386853,0
1996-02-27,26.656,26.744,26.352,26.489,2584004,0
1996-02-28,26.656,26.872,26.186,26.225,2386601,0
1996-02-29,26.186,26.576,26.138,26.313,2147817,0
1996-03-01,26.529,26.703,25.881,26.703,2841351,0
1996-03-04,26.703,27.389,26.703,27.35,1658206,0
1996-03-05,27.303,27.518,27.175,27.26,2216295,0
1996-03-06,27.207,27.422,26.903,26.99,2651973,0
1996-03-07,26.903,27.374,26.599,27.295,3382629,0
1996-03-08,27.031,27.295,26.768,26.944,3149865,0
1996-03-11,26.854,26.854,26.425,26.726,2289031,0
1996-03-12,26.599,26.854,26.033,26.462,1805187,0
1996-03-13,26.387,26.387,25.904,25.995,1755275,0
1996-03-14,26.033,26.514,25.948,26.123,3446839,0
1996-03-15,26.076,26.514,26.076,26.251,2504995,0
1996-03-18,26.209,26.688,26.209,26.641,2554407,0
1996-03-19,26.99,27.374,26.944,27.159,4106260,0
1996-03-20,27.207,27.295,27.031,27.119,2104924,0
1996-03-21,27.207,27.374,27.159,27.334,1234062,0
1996-03-22,27.374,27.509,27.159,27.374,2004343,0
1996-03-25,27.374,27.422,26.99,26.99,1806444,0
1996-03-26,26.903,27.071,26.768,26.944,1623843,0
1996-03-27,26.944,26.944,25.641,25.692,7161062,0
1996-03-28,25.641,26.033,25.641,26.033,6121639,0
1996-03-29,26.033,26.076,25.769,25.769,4026495,0
1996-04-01,25.819,26.161,25.692,26.076,3849165,0
1996-04-02,26.123,26.387,25.995,26.161,3030972,0
1996-04-03,26.209,26.298,25.948,26.076,2448556,0
1996-04-04,26.076,26.552,25.995,26.462,2470127,0
1996-04-08,26.298,26.298,25.859,25.995,3462893,0
1996-04-09,25.995,26.033,24.949,25.165,6461761,0
1996-04-10,25.165,25.212,24.303,24.558,6579396,0
1996-04-11,24.558,24.693,24.002,24.52,6910986,0
1996-04-12,24.606,24.821,24.471,24.649,2397640,0
1996-04-15,24.649,24.998,24.471,24.949,1828018,0
1996-04-16,24.949,25.429,24.861,25.34,3978841,0
1996-04-17,25.253,25.387,25.165,25.165,1937125,0
1996-04-18,25.301,25.387,23.788,24.558,8314104,0
1996-04-19,24.52,24.558,24.168,24.216,8146806,0
1996-04-22,24.393,24.998,24.393,24.911,4188029,0
1996-04-23,24.821,24.949,24.785,24.785,2855897,0
1996-04-24,24.821,24.911,24.785,24.821,2209272,0
1996-04-25,24.785,25.038,24.785,24.861,2163117,0
1996-04-26,24.911,25.212,24.861,25.126,2113958,0
1996-04-29,25.085,25.212,24.998,25.165,1343921,0
1996-04-30,25.165,25.212,25.085,25.165,1391830,0
1996-05-01,25.212,25.212,25.038,25.085,1960200,0
1996-05-02,24.785,24.861,24.393,24.43,2276740,0
1996-05-03,24.471,24.606,24.344,24.471,2520795,0
1996-05-06,24.471,24.649,24.393,24.52,1701346,0
1996-05-07,24.52,24.606,24.43,24.52,1753018,0
1996-05-08,24.344,24.471,24.151,24.393,1598259,0
1996-05-09,24.43,24.785,24.393,24.785,3274524,0
1996-05-10,24.785,25.126,24.785,24.949,3202034,0
1996-05-13,24.949,25.253,24.821,25.212,2097397,0
1996-05-14,25.253,25.557,25.212,25.468,2024158,0
1996-05-15,25.468,25.468,25.212,25.253,2175155,0
1996-05-16,25.165,25.429,24.998,24.998,2214034,0
1996-05-17,25.038,25.038,24.734,24.785,3258218,0
1996-05-20,24.785,25.085,24.734,25.085,2034693,0
1996-05-21,25.165,25.641,25.038,25.513,2311354,0
1996-05-22,25.429,25.904,25.429,25.769,2337191,0
1996-05-23,25.692,26.209,25.692,25.995,2521292,0
1996-05-24,26.076,26.251,25.819,25.904,1019857,0
1996-05-28,25.995,26.209,25.769,25.859,1346182,0
1996-05-29,25.819,25.995,25.253,25.468,1171857,0
1996-05-30,25.468,25.769,25.212,25.641,994020,0
1996-05-31,25.692,25.845,25.165,25.253,1521508,0
1996-06-03,25.212,25.429,24.998,25.429,1508212,0
1996-06-04,25.557,25.948,25.557,25.904,1879681,0
1996-06-05,25.979,26.454,25.93,26.454,2799210,0
1996-06-06,26.454,26.545,26.067,26.067,1620331,0
1996-06-07,25.802,25.89,25.364,25.853,2682574,0
1996-06-10,25.93,25.93,25.589,25.763,1350443,0
1996-06-11,25.763,26.106,25.675,25.717,1207978,0
1996-06-12,25.717,25.89,25.675,25.717,1168595,0
1996-06-13,25.675,25.763,25.498,25.498,833494,0
1996-06-14,25.589,25.763,25.498,25.589,897705,0
1996-06-17,25.627,25.627,25.454,25.498,511683,0
1996-06-18,25.498,25.675,25.454,25.498,1331882,0
1996-06-19,25.589,25.763,25.364,25.411,1383302,0
1996-06-20,25.498,26.017,25.498,25.853,1433717,0
1996-06-21,26.017,26.306,25.93,26.152,2374312,0
1996-06-24,26.37,27.071,26.242,27.071,2775880,0
1996-06-25,27.071,27.071,26.633,26.76,1834284,0
1996-06-26,26.76,27.159,26.718,26.983,2246393,0
1996-06-27,27.022,27.071,26.847,26.983,1770575,0
1996-06-28,27.071,27.071,26.808,26.935,1019352,0
1996-07-01,27.374,27.501,27.326,27.461,2230590,0
1996-07-02,27.501,27.501,27.022,27.071,1471841,0
1996-07-03,27.111,27.238,26.895,27.071,772039,0
1996-07-05,26.983,27.071,26.76,26.808,869360,0
1996-07-08,26.808,26.935,26.633,26.808,2307340,0
1996-07-09,26.847,26.895,26.76,26.808,1389070,0
1996-07-10,26.847,26.847,26.582,26.808,782827,0
1996-07-11,26.808,26.808,26.242,26.37,1198694,0
1996-07-12,26.28,26.633,25.979,26.454,1252622,0
1996-07-15,26.417,26.506,26.067,26.106,1105137,0
1996-07-16,26.017,26.067,24.888,25.627,1622590,0
1996-07-17,25.89,26.017,25.675,26.017,1263156,0
1996-07-18,26.067,26.417,25.93,26.328,1483383,0
1996-07-19,26.328,26.37,26.106,26.194,1682535,0
1996-07-22,26.194,26.545,26.106,26.545,1237074,0
1996-07-23,26.582,26.76,26.328,26.545,1212989,0
1996-07-24,26.37,26.633,26.242,26.545,2190710,0
1996-07-25,26.633,26.847,26.633,26.673,1648423,0
1996-07-26,26.673,26.718,26.582,26.718,1122444,0
1996-07-29,26.673,26.808,26.633,26.718,877138,0
1996-07-30,26.718,26.895,26.633,26.808,1028885,0
1996-07-31,26.76,26.847,26.454,26.506,1603024,0
1996-08-01,26.582,26.895,26.545,26.673,2299062,0
1996-08-02,26.76,26.847,26.718,26.847,1081059,0
1996-08-05,26.847,27.071,26.847,26.935,940341,0
1996-08-06,26.847,27.159,26.76,27.111,1148025,0
1996-08-07,27.159,27.198,26.895,27.111,647130,0
1996-08-08,27.111,27.111,26.673,27.022,1152542,0
1996-08-09,27.111,27.326,26.935,26.983,1160819,0
1996-08-12,27.071,27.549,27.022,27.549,827723,0
1996-08-13,27.549,27.638,27.286,27.461,1102628,0
1996-08-14,27.501,27.588,27.326,27.549,899459,0
1996-08-15,27.549,27.549,27.414,27.549,898709,0
1996-08-16,27.549,27.549,27.461,27.549,709833,0
1996-08-19,27.549,27.549,27.414,27.501,396053,0
1996-08-20,27.414,27.638,27.414,27.501,466788,0
1996-08-21,27.549,27.549,27.159,27.198,1166840,0
1996-08-22,27.286,27.765,27.198,27.501,983232,0
1996-08-23,27.549,27.549,27.414,27.461,1318838,0
1996-08-26,27.461,27.638,27.414,27.549,960412,0
1996-08-27,27.549,27.549,27.501,27.549,1161070,0
1996-08-28,27.549,27.724,27.501,27.675,2509007,0
1996-08-29,27.724,27.724,27.461,27.588,1137492,0
1996-08-30,27.549,27.588,27.286,27.286,1012334,0
1996-09-03,27.198,27.326,26.983,27.238,1117930,0
1996-09-04,27.318,27.533,27.184,27.533,970193,0
1996-09-05,27.533,27.844,27.494,27.581,1068017,0
1996-09-06,27.795,28.282,27.757,28.06,1310311,0
1996-09-09,28.06,28.41,28.06,28.369,1166591,0
1996-09-10,28.369,28.547,28.196,28.497,1355207,0
1996-09-11,28.588,28.895,28.588,28.759,1932356,0
1996-09-12,28.851,29.159,28.811,28.851,1498681,0
1996-09-13,28.937,29.112,28.851,29.112,1798417,0
1996-09-16,29.112,29.511,29.023,29.335,1247856,0
1996-09-17,29.2,29.598,29.159,29.463,1692817,0
1996-09-18,29.463,29.687,29.422,29.637,1090086,0
1996-09-19,29.55,29.637,29.375,29.422,1098114,0
1996-09-20,29.422,29.814,29.422,29.726,1685797,0
1996-09-23,29.637,29.862,29.598,29.814,1456293,0
1996-09-24,29.726,30.079,29.687,30.079,1478365,0
1996-09-25,30.165,30.429,30.123,30.429,1752769,0
1996-09-26,30.34,30.691,30.34,30.604,2195470,0
1996-09-27,30.514,30.649,30.514,30.604,1734456,0
1996-09-30,30.564,31.129,30.564,30.913,1747246,0
1996-10-01,30.691,30.691,30.037,30.386,1765558,0
1996-10-02,30.34,30.867,30.34,30.867,1472845,0
1996-10-03,30.867,30.867,30.25,30.34,1410139,0
1996-10-04,30.429,30.691,30.301,30.514,1932107,0
1996-10-07,30.514,30.604,30.386,30.386,1205468,0
1996-10-08,30.34,30.386,29.814,29.862,1201453,0
1996-10-09,29.862,29.988,29.598,29.814,1393837,0
1996-10-10,29.726,30.123,29.726,29.9,887924,0
1996-10-11,29.988,30.123,29.951,30.123,570629,0
1996-10-14,30.079,30.213,29.951,29.988,554825,0
1996-10-15,30.079,30.213,29.988,30.037,1681783,0
1996-10-16,30.123,30.165,29.726,29.814,1214999,0
1996-10-17,29.9,30.165,29.9,30.079,1485387,0
1996-10-18,30.165,30.691,30.079,30.649,1165332,0
1996-10-21,30.777,31.001,30.691,30.74,1238576,0
1996-10-22,30.867,31.528,30.649,31.306,1933613,0
1996-10-23,31.306,31.306,30.913,31.129,2292540,0
1996-10-24,31.129,31.306,31.089,31.129,1272188,0
1996-10-25,30.953,31.265,30.953,31.215,1027630,0
1996-10-28,31.215,31.616,31.215,31.48,2018892,0
1996-10-29,31.568,31.968,31.568,31.878,2443537,0
1996-10-30,31.968,32.316,31.833,32.232,2569454,0
1996-10-31,32.183,32.708,32.14,32.708,2052000,0
1996-11-01,32.708,33.409,32.708,33.195,2108187,0
1996-11-04,33.147,33.195,32.931,33.019,1530034,0
1996-11-05,32.931,33.848,32.931,33.721,3491736,0
1996-11-06,33.673,34.637,33.673,34.59,1856861,0
1996-11-07,34.197,34.376,33.848,34.112,3937704,0
1996-11-08,34.024,34.376,33.936,34.376,2154086,0
1996-11-11,34.376,34.376,33.896,33.896,1411642,0
1996-11-12,33.896,33.896,33.147,33.673,1264413,0
1996-11-13,33.721,33.983,33.585,33.585,1278205,0
1996-11-14,33.409,33.632,33.323,33.496,1449770,0
1996-11-15,33.848,34.764,33.848,34.248,3275276,0
1996-11-18,34.248,34.511,33.983,34.197,1067009,0
1996-11-19,34.112,34.511,34.112,34.462,1198442,0
1996-11-20,34.376,34.55,34.248,34.462,1559380,0
1996-11-21,34.376,34.727,34.289,34.727,1463815,0
1996-11-22,34.637,34.942,34.59,34.678,1098114,0
1996-11-25,34.727,34.853,34.376,34.55,1067511,0
1996-11-26,34.59,34.814,34.376,34.376,2010364,0
1996-11-27,34.421,34.59,34.112,34.112,1041429,0
1996-11-29,34.112,34.462,34.112,34.334,609503,0
1996-12-02,34.376,34.376,34.159,34.248,1182640,0
1996-12-03,34.159,34.334,33.632,33.632,1430207,0
1996-12-04,33.616,33.793,33.267,33.353,2251655,0
1996-12-05,33.395,33.57,33.082,33.131,1160819,0
1996-12-06,32.868,33.131,32.691,32.907,1806193,0
1996-12-09,32.996,33.131,32.733,33.082,1561388,0
1996-12-10,33.218,34.367,33.17,34.01,2174402,0
1996-12-11,33.831,33.831,32.996,33.48,1554870,0
1996-12-12,33.57,33.966,33.17,33.17,1882946,0
1996-12-13,32.606,34.056,32.469,33.831,2366285,0
1996-12-16,33.793,33.793,33.218,33.218,1769319,0
1996-12-17,33.131,34.01,33.131,33.921,2152831,0
1996-12-18,33.831,34.282,33.831,34.056,1987036,0
1996-12-19,34.01,34.581,33.966,34.541,1907776,0
1996-12-20,34.805,34.805,34.231,34.282,2628398,0
1996-12-23,34.282,34.282,33.745,34.056,982482,0
1996-12-24,33.966,34.408,33.966,34.408,590443,0
1996-12-26,34.408,34.453,34.01,34.408,1052209,0
1996-12-27,34.496,34.669,34.231,34.408,534512,0
1996-12-30,34.496,34.718,34.231,34.282,817188,0
1996-12-31,34.231,34.231,33.528,33.57,708079,0
1997-01-02,33.616,33.704,33.131,33.616,1311063,0
1997-01-03,33.831,34.01,33.395,34.01,1585969,0
1997-01-06,33.966,34.63,33.882,34.316,1727934,0
1997-01-07,34.231,34.282,33.966,34.282,1047945,0
1997-01-08,34.453,34.496,34.056,34.103,1538562,0
1997-01-09,34.103,34.63,33.921,34.408,1601769,0
1997-01-10,34.231,34.892,34.056,34.892,1950670,0
1997-01-13,34.892,35.205,34.408,34.453,1439736,0
1997-01-14,34.541,35.292,34.541,35.205,1323857,0
1997-01-15,35.156,35.244,34.942,35.069,1056475,0
1997-01-16,35.156,35.907,35.027,35.731,1712635,0
1997-01-17,35.731,35.731,35.332,35.379,1647420,0
1997-01-20,35.596,36.345,35.553,36.255,1452279,0
1997-01-21,35.864,36.255,35.507,35.553,1664226,0
1997-01-22,35.596,36.081,35.596,36.043,1415410,0
1997-01-23,36.127,36.433,34.892,34.892,1982522,0
1997-01-24,34.541,35.419,34.367,35.156,1895988,0
1997-01-27,35.069,35.507,34.805,35.156,928304,0
1997-01-28,34.892,34.892,33.793,33.793,6335092,0
1997-01-29,34.367,34.541,33.966,33.966,2790932,0
1997-01-30,34.103,34.581,33.882,34.581,1893981,0
1997-01-31,34.581,34.669,34.367,34.367,1501188,0
1997-02-03,34.63,34.669,34.367,34.581,1835035,0
1997-02-04,34.541,34.805,34.188,34.496,2204504,0
1997-02-05,34.541,34.718,34.01,34.01,1398101,0
1997-02-06,33.831,34.103,33.831,33.921,2085359,0
1997-02-07,34.056,34.541,34.01,34.496,2320135,0
1997-02-10,34.581,35.244,34.496,35.205,2400148,0
1997-02-11,35.244,35.379,34.942,35.205,1358720,0
1997-02-12,35.205,35.992,35.069,35.953,1624344,0
1997-02-13,35.771,36.306,35.771,36.218,1968728,0
1997-02-14,36.306,36.433,35.864,35.864,1454034,0
1997-02-18,35.953,36.218,35.682,35.953,2193968,0
1997-02-19,35.682,35.907,35.507,35.731,1736464,0
1997-02-20,35.419,35.507,34.942,35.244,995778,0
1997-02-21,35.205,35.292,34.541,34.805,1090086,0
1997-02-24,34.581,36.218,34.581,35.953,1303288,0
1997-02-25,37.358,37.627,37.094,37.442,3487476,0
1997-02-26,37.715,38.856,37.442,37.579,4800043,0
1997-02-27,37.579,38.103,37.541,37.934,1688808,0
1997-02-28,37.84,37.84,37.358,37.358,2421467,0
1997-03-03,37.269,37.805,36.967,37.579,2142800,0
1997-03-04,37.579,39.032,37.579,38.728,2781901,0
1997-03-05,38.759,38.809,37.746,38.361,1795407,0
1997-03-06,38.409,38.632,37.434,37.61,2460843,0
1997-03-07,37.526,37.984,37.526,37.699,1825758,0
1997-03-10,38.848,38.848,38.324,38.848,2525058,0
1997-03-11,38.943,39.206,38.632,38.943,1705112,0
1997-03-12,38.983,39.119,38.324,38.672,1014588,0
1997-03-13,38.586,38.586,37.925,37.925,696042,0
1997-03-14,37.96,38.324,37.263,37.39,1410888,0
1997-03-17,37.39,38.451,37.39,37.96,1769070,0
1997-03-18,38.061,38.095,37.171,37.477,1735209,0
1997-03-19,37.349,37.61,36.991,37.39,1950170,0
1997-03-20,37.39,37.39,36.638,36.95,1516240,0
1997-03-21,37.263,38.187,36.95,36.991,2100663,0
1997-03-24,37.077,37.746,37.036,37.61,1808201,0
1997-03-25,37.526,37.526,36.688,37.128,1995817,0
1997-03-26,37.036,37.434,36.862,37.077,1008319,0
1997-03-27,37.263,37.526,36.329,36.502,1576937,0
1997-03-31,36.329,36.329,35.004,35.221,2369798,0
1997-04-01,35.179,35.442,34.823,35.442,1405877,0
1997-04-02,35.403,36.153,34.823,35.978,1870905,0
1997-04-03,35.928,36.288,34.78,35.492,986372,0
1997-04-04,34.869,35.578,34.869,35.306,1143512,0
1997-04-07,35.928,36.017,35.221,35.403,1094601,0
1997-04-08,35.578,35.754,34.519,35.221,1398228,0
1997-04-09,35.044,35.221,34.608,34.694,1257011,0
1997-04-10,34.694,34.959,34.248,34.248,859828,0
1997-04-11,34.07,34.519,33.274,33.274,1112033,0
1997-04-14,32.924,33.721,32.66,33.721,1390075,0
1997-04-15,34.248,34.608,33.808,34.519,1613811,0
1997-04-16,33.983,35.492,33.983,35.403,1286858,0
1997-04-17,35.403,35.754,33.01,34.694,3624176,0
1997-04-18,34.869,35.403,34.869,35.131,2264574,0
1997-04-21,35.131,35.221,33.896,34.334,712093,0
1997-04-22,34.694,35.131,34.248,35.131,1535302,0
1997-04-23,35.306,35.928,34.959,35.754,1380542,0
1997-04-24,36.193,36.375,34.869,35.403,1754145,0
1997-04-25,35.578,35.754,34.869,35.044,782450,0
1997-04-28,34.959,35.131,34.421,34.608,942726,0
1997-04-29,35.306,36.105,34.869,36.105,1536804,0
1997-04-30,36.288,36.814,36.105,36.288,1156181,0
1997-05-01,36.288,36.288,35.928,35.928,853812,0
1997-05-02,36.193,36.991,36.017,36.638,971947,0
1997-05-05,36.814,37.789,36.638,37.789,1331756,0
1997-05-06,37.874,38.848,37.874,38.324,1742986,0
1997-05-07,38.232,38.324,37.263,37.263,1162951,0
1997-05-08,36.991,37.789,36.814,37.349,1267924,0
1997-05-09,37.874,38.232,37.61,38.147,935578,0
1997-05-12,38.147,38.496,37.96,38.409,1056978,0
1997-05-13,38.496,38.496,37.434,37.699,1020984,0
1997-05-14,37.874,38.324,37.263,37.526,1392581,0
1997-05-15,37.526,37.699,37.263,37.526,1034528,0
1997-05-16,37.349,37.526,36.991,36.991,1205468,0
1997-05-19,37.171,37.434,36.814,36.814,899835,0
1997-05-20,36.464,37.263,36.375,36.991,1106643,0
1997-05-21,37.874,37.96,37.349,37.61,1315703,0
1997-05-22,37.789,38.409,37.789,38.232,1159443,0
1997-05-23,38.943,40.266,38.943,39.83,1121439,0
1997-05-27,38.943,39.295,38.672,38.759,2284393,0
1997-05-28,38.672,38.672,36.553,36.902,3753978,0
1997-05-29,34.869,35.578,34.608,35.403,7256998,0
1997-05-30,35.306,35.666,35.221,35.578,3633079,0
1997-06-02,35.578,35.754,34.959,34.959,2300317,0
1997-06-03,34.959,35.928,34.959,35.306,2196224,0
1997-06-04,35.842,36.638,35.745,36.281,1833282,0
1997-06-05,36.464,37.263,36.193,36.281,1600013,0
1997-06-06,36.638,37.263,36.638,37.263,1622088,0
1997-06-09,37.263,37.263,36.366,36.464,1174362,0
1997-06-10,36.991,37.085,36.366,36.553,1620835,0
1997-06-11,36.726,37.434,36.726,36.991,1953178,0
1997-06-12,37.349,39.04,36.991,38.681,2190334,0
1997-06-13,38.24,38.864,37.434,37.619,2223441,0
1997-06-16,37.797,38.061,37.526,37.619,1106891,0
1997-06-17,37.434,38.061,36.814,37.085,1402489,0
1997-06-18,36.991,36.991,35.569,35.928,9601087,0
1997-06-19,36.105,36.902,36.017,36.638,4641646,0
1997-06-20,36.366,36.553,35.484,35.569,3719489,0
1997-06-23,35.484,35.745,35.213,35.213,3600344,0
1997-06-24,35.522,36.366,35.434,35.928,2774001,0
1997-06-25,35.928,36.105,34.951,35.124,2282761,0
1997-06-26,35.306,36.153,35.213,35.745,1824129,0
1997-06-27,35.928,36.281,35.484,35.569,1506329,0
1997-06-30,35.569,35.793,35.306,35.395,1480746,0
1997-07-01,35.842,36.281,35.395,35.793,1346928,0
1997-07-02,36.638,37.707,36.464,37.349,2484553,0
1997-07-03,37.526,38.728,37.526,38.061,2634919,0
1997-07-07,39.127,39.127,37.036,37.128,2466363,0
1997-07-08,37.349,37.797,37.349,37.526,2376693,0
1997-07-09,37.619,38.061,36.814,37.308,1714265,0
1997-07-10,37.349,37.707,36.902,36.95,1280213,0
1997-07-11,37.128,37.526,37.128,37.485,998911,0
1997-07-14,37.662,37.707,36.902,37.128,838261,0
1997-07-15,36.991,37.833,36.553,37.707,1534172,0
1997-07-16,37.707,37.968,37.085,37.485,1168719,0
1997-07-17,36.991,37.398,36.68,37.263,1618078,0
1997-07-18,37.263,37.308,36.68,36.726,1856106,0
1997-07-21,33.616,34.59,33.616,33.657,7077035,0
1997-07-22,34.154,35.213,34.103,35.036,7235054,0
1997-07-23,35.484,36.017,34.861,34.996,4072150,0
1997-07-24,35.569,36.017,35.259,35.928,3878134,0
1997-07-25,36.017,36.017,35.484,35.619,2126248,0
1997-07-28,35.619,36.238,35.306,35.484,1368754,0
1997-07-29,35.658,36.153,35.569,35.745,1475103,0
1997-07-30,35.928,36.193,35.658,36.057,1592865,0
1997-07-31,35.928,36.057,35.569,36.057,1838047,0
1997-08-01,35.569,35.881,35.522,35.745,1799424,0
1997-08-04,35.569,35.745,35.484,35.484,1494793,0
1997-08-05,35.619,36.502,35.619,36.193,1426569,0
1997-08-06,35.569,36.464,35.569,36.366,2076705,0
1997-08-07,36.553,36.814,36.329,36.638,2130759,0
1997-08-08,36.281,36.329,35.569,35.745,2041466,0
1997-08-11,35.928,36.464,35.745,36.416,1418917,0
1997-08-12,36.814,36.814,35.881,35.928,1811461,0
1997-08-13,36.281,36.416,35.881,36.017,3258848,0
1997-08-14,36.193,36.502,36.153,36.502,2060151,0
1997-08-15,36.329,36.464,35.522,35.569,2312110,0
1997-08-18,35.569,35.706,35.434,35.658,2372054,0
1997-08-19,35.793,35.881,35.395,35.569,2613847,0
1997-08-20,35.569,35.658,35.434,35.522,2712172,0
1997-08-21,35.569,35.745,35.348,35.522,2120979,0
1997-08-22,34.899,35.745,34.899,35.658,1429078,0
1997-08-25,35.619,35.881,35.395,35.569,916515,0
1997-08-26,35.569,35.658,35.434,35.569,1500437,0
1997-08-27,35.484,35.522,34.503,34.814,1150662,0
1997-08-28,34.772,35.259,34.59,34.861,1001669,0
1997-08-29,34.686,34.772,33.657,33.745,1290244,0
1997-09-02,33.657,34.282,33.657,33.966,1829521,0
1997-09-03,34.316,34.727,33.873,34.056,1146023,0
1997-09-04,34.678,35.306,34.503,35.124,2253915,0
1997-09-05,35.036,35.213,33.959,34.146,1654318,0
1997-09-08,34.316,34.408,33.425,33.649,3255212,0
1997-09-09,33.737,33.873,33.514,33.737,1714139,0
1997-09-10,33.514,33.737,32.621,32.621,1992677,0
1997-09-11,32.487,32.845,31.815,31.911,6831225,0
1997-09-12,32.132,32.132,30.922,32.038,4104756,0
1997-09-15,32.396,33.425,32.359,32.756,3577144,0
1997-09-16,33.25,34.231,32.708,33.959,3044014,0
1997-09-17,34.146,34.231,32.98,32.98,2529321,0
1997-09-18,33.25,34.503,33.25,34.095,2080469,0
1997-09-19,33.425,33.831,33.25,33.34,2052251,0
1997-09-22,32.938,33.697,32.708,33.204,1653564,0
1997-09-23,33.204,34.503,33.204,33.61,3899956,0
1997-09-24,34.095,34.503,33.34,33.34,3313903,0
1997-09-25,33.514,34.282,33.475,33.697,3569496,0
1997-09-26,33.697,34.231,33.697,33.697,2107057,0
1997-09-29,34.316,34.861,34.282,34.861,2015383,0
1997-09-30,34.861,35.213,34.678,34.987,1859869,0
1997-10-01,34.987,35.306,34.59,34.764,1598009,0
1997-10-02,34.146,35.086,34.146,34.987,1471214,0
1997-10-03,35.484,35.928,35.306,35.434,2301825,0
1997-10-06,35.395,35.793,35.086,35.086,1931483,0
1997-10-07,35.213,35.658,35.171,35.619,1644662,0
1997-10-08,35.619,36.064,35.434,36.017,2131635,0
1997-10-09,35.658,35.881,35.531,35.842,1315951,0
1997-10-10,35.881,35.881,35.484,35.658,644620,0
1997-10-13,35.754,35.881,35.531,35.842,833746,0
1997-10-14,36.017,36.064,35.259,35.484,940094,0
1997-10-15,35.213,35.754,35.213,35.658,686760,0
1997-10-16,35.569,35.978,35.348,35.619,891310,0
1997-10-17,35.569,35.619,34.367,35.036,1748501,0
1997-10-20,35.124,35.569,34.861,35.306,907235,0
1997-10-21,35.395,37.269,35.395,37.269,2441784,0
1997-10-22,37.451,37.676,37.007,37.007,2228457,0
1997-10-23,36.464,37.18,36.375,36.87,1483005,0
1997-10-24,37.007,37.901,36.91,37.901,2135653,0
1997-10-27,36.553,37.676,36.464,36.464,2371427,0
1997-10-28,35.259,37.135,34.678,36.91,4124194,0
1997-10-29,37.007,37.541,36.91,37.18,3131677,0
1997-10-30,36.464,37.358,36.464,36.553,1657204,0
1997-10-31,36.734,37.493,36.734,37.135,2257430,0
1997-11-03,37.18,37.901,37.18,37.901,2217295,0
1997-11-04,37.627,37.901,37.269,37.805,1398727,0
1997-11-05,37.805,38.162,37.269,37.451,1329873,0
1997-11-06,37.007,37.269,36.646,37.269,1205717,0
1997-11-07,37.269,37.269,35.793,36.464,907235,0
1997-11-10,36.646,37.094,36.329,37.094,1136366,0
1997-11-11,37.094,37.18,35.658,36.238,1221396,0
1997-11-12,35.569,36.238,35.531,35.706,1367372,0
1997-11-13,35.754,36.105,35.658,35.754,1186780,0
1997-11-14,35.754,35.842,35.531,35.706,1079801,0
1997-11-17,35.754,36.288,35.658,36.2,1915175,0
1997-11-18,36.375,36.51,35.881,36.153,1092590,0
1997-11-19,36.064,37.451,35.706,36.288,1835035,0
1997-11-20,36.238,37.358,35.531,37.094,3004635,0
1997-11-21,37.229,38.57,37.229,38.434,2383345,0
1997-11-24,37.901,37.984,35.754,35.978,3492240,0
1997-11-25,36.425,37.094,36.375,37.044,3497004,0
1997-11-26,37.229,37.315,36.425,36.464,1395593,0
1997-11-28,37.007,37.849,36.91,37.229,717862,0
1997-12-01,37.764,37.941,37.18,37.579,1182515,0
1997-12-02,37.579,37.579,36.464,37.094,924290,0
1997-12-03,37.263,37.579,36.638,37.485,840769,0
1997-12-04,37.534,37.67,36.998,36.998,1180257,0
1997-12-05,36.814,37.171,36.408,36.502,1003677,0
1997-12-08,36.366,36.68,35.873,35.873,1315075,0
1997-12-09,35.914,36.638,35.65,35.65,1673257,0
1997-12-10,35.292,36.05,35.292,35.553,1532796,0
1997-12-11,35.379,36.145,34.972,35.914,1863755,0
1997-12-12,36.097,36.097,35.107,35.332,1506080,0
1997-12-15,35.689,35.873,35.419,35.65,1534172,0
1997-12-16,35.825,35.914,35.156,35.419,1417538,0
1997-12-17,35.514,35.689,34.479,34.526,2218674,0
1997-12-18,34.661,34.796,34.168,34.168,1911789,0
1997-12-19,33.226,34.12,32.907,33.983,3803010,0
1997-12-22,34.12,34.796,34.032,34.75,1405877,0
1997-12-23,34.75,34.933,34.392,34.526,1979639,0
1997-12-24,34.615,34.796,34.435,34.435,716231,0
1997-12-26,34.572,34.661,33.983,34.435,535887,0
1997-12-29,34.75,34.796,34.257,34.572,980476,0
1997-12-30,34.837,35.604,34.796,35.553,1358092,0
1997-12-31,35.468,35.514,34.972,35.419,1355959,0
1998-01-02,35.292,35.825,35.292,35.786,1209981,0
1998-01-05,35.604,35.96,34.75,35.196,2081474,0
1998-01-06,35.196,35.196,34.479,34.661,2884365,0
1998-01-07,34.299,35.553,34.299,35.379,1941137,0
1998-01-08,35.156,35.244,34.837,34.884,1480746,0
1998-01-09,34.526,34.837,33.76,34.12,1645537,0
1998-01-12,33.585,36.097,33.585,35.914,1888842,0
1998-01-13,37.036,37.579,36.766,37.534,3265242,0
1998-01-14,37.442,37.442,36.68,36.814,2660503,0
1998-01-15,36.68,36.862,36.05,36.458,1603024,0
1998-01-16,36.95,37.308,36.68,37.308,3129922,0
1998-01-20,37.308,38.075,37.308,37.976,1687051,0
1998-01-21,37.892,38.162,36.998,38.112,2393497,0
1998-01-22,38.112,38.968,38.075,38.21,3962662,0
1998-01-23,38.21,38.434,37.619,38.028,2342333,0
1998-01-26,38.075,38.162,37.715,37.849,1348686,0
1998-01-27,37.805,37.892,36.862,37.619,2772244,0
1998-01-28,38.028,38.384,37.715,37.976,2207641,0
1998-01-29,37.805,38.434,37.805,38.112,1388566,0
1998-01-30,38.112,38.248,37.358,37.485,1483882,0
1998-02-02,38.075,38.928,38.028,38.928,1474978,0
1998-02-03,38.746,39.062,38.609,38.968,889926,0
1998-02-04,38.831,39.288,38.791,39.153,1097484,0
1998-02-05,39.423,39.685,39.238,39.685,1615062,0
1998-02-06,39.821,39.958,39.189,39.423,1783616,0
1998-02-09,39.423,39.46,38.705,38.968,717862,0
1998-02-10,38.928,39.288,38.609,38.746,1102004,0
1998-02-11,38.968,38.968,37.755,38.162,1505203,0
1998-02-12,38.112,39.016,37.755,38.746,1835035,0
1998-02-13,38.434,39.423,38.162,39.153,1026252,0
1998-02-17,39.062,39.646,38.88,39.062,994521,0
1998-02-18,38.88,39.916,38.831,39.821,1444126,0
1998-02-19,39.958,40.229,39.685,39.78,1145268,0
1998-02-20,39.596,39.868,38.88,39.51,2186319,0
1998-02-23,39.423,39.55,39.104,39.374,1178127,0
1998-02-24,39.423,39.55,38.831,39.062,1033151,0
1998-02-25,39.238,39.821,38.88,39.55,1123949,0
1998-02-26,39.685,40.272,39.55,40.179,1414405,0
1998-02-27,40.229,40.402,39.51,40.002,1264535,0
1998-03-02,40.043,40.538,39.868,40.316,1150409,0
1998-03-03,40.139,40.993,40.139,40.809,1287485,0
1998-03-04,40.944,41.265,40.587,41.265,1315829,0
1998-03-05,41.079,41.4,40.498,40.809,1723672,0
1998-03-06,40.856,41.534,40.856,41.4,1661216,0
1998-03-09,41.265,41.806,41.265,41.486,1454535,0
1998-03-10,41.576,42.341,41.486,42.341,1931483,0
1998-03-11,42.388,42.881,42.3,42.523,922911,0
1998-03-12,41.13,41.304,40.809,41.215,2412434,0
1998-03-13,36.887,37.247,35.898,36.577,17426087,0
1998-03-16,36.441,36.799,36.17,36.306,6178580,0
1998-03-17,36.073,36.17,35.492,35.763,5876836,0
1998-03-18,35.715,36.306,35.626,36.209,7080796,0
1998-03-19,36.209,36.887,35.985,36.073,3037620,0
1998-03-20,36.391,36.441,35.801,35.937,2909194,0
1998-03-23,36.035,36.527,35.666,36.035,2709166,0
1998-03-24,36.17,36.527,35.801,36.345,2596043,0
1998-03-25,36.17,36.209,35.85,36.12,3426397,0
1998-03-26,35.85,36.12,35.715,35.801,2606578,0
1998-03-27,35.898,36.17,35.763,35.85,2334934,0
1998-03-30,36.17,36.255,35.985,36.17,2306088,0
1998-03-31,36.12,36.799,36.12,36.17,3477066,0
1998-04-01,36.345,36.345,35.801,36.073,2755941,0
1998-04-02,36.073,36.799,35.531,36.75,3224483,0
1998-04-03,36.614,36.614,36.073,36.209,2202372,0
1998-04-06,36.306,36.712,36.12,36.345,1929222,0
1998-04-07,36.17,36.209,35.715,35.985,2712677,0
1998-04-08,35.985,36.035,34.899,35.131,3219971,0
1998-04-09,35.403,35.626,34.678,34.951,2976043,0
1998-04-13,34.951,34.951,34.095,34.63,4037912,0
1998-04-14,34.63,35.626,34.63,35.578,4904511,0
1998-04-15,35.578,35.985,34.996,35.403,3964166,0
1998-04-16,35.356,35.492,34.951,34.996,1724422,0
1998-04-17,35.267,35.492,34.814,35.492,1929600,0
1998-04-20,34.899,35.356,34.899,35.131,2157470,0
1998-04-21,35.531,36.614,35.442,36.306,3115749,0
1998-04-22,36.255,36.75,36.073,36.12,2828178,0
1998-04-23,36.12,37.477,36.12,36.839,3305503,0
1998-04-24,37.477,37.517,36.75,36.839,2197857,0
1998-04-27,36.441,36.577,35.763,35.985,2816389,0
1998-04-28,36.035,36.345,35.626,35.801,1756153,0
1998-04-29,35.898,35.985,35.531,35.937,1697712,0
1998-04-30,36.441,37.069,36.345,36.614,2925249,0
1998-05-01,36.527,36.614,35.898,36.073,2068808,0
1998-05-04,36.073,36.887,35.985,36.614,1821368,0
1998-05-05,36.614,37.247,36.441,36.934,2255295,0
1998-05-06,36.839,36.934,36.17,36.306,1597378,0
1998-05-07,36.441,36.441,35.898,36.073,1807451,0
1998-05-08,35.898,36.441,35.898,36.073,2292919,0
1998-05-11,36.073,36.934,36.035,36.527,2268463,0
1998-05-12,36.712,37.833,36.577,37.61,2471884,0
1998-05-13,37.34,37.563,36.75,37.291,1644786,0
1998-05-14,37.204,37.517,36.75,36.799,1209104,0
1998-05-15,36.799,36.799,36.306,36.441,1634501,0
1998-05-18,36.479,37.34,36.441,36.839,1186909,0
1998-05-19,36.839,36.887,36.345,36.712,918902,0
1998-05-20,36.712,37.204,36.073,37.204,2981559,0
1998-05-21,37.157,37.157,36.799,37.069,1202205,0
1998-05-22,36.887,36.974,36.345,36.712,1217003,0
1998-05-26,36.614,37.204,36.12,36.17,1440489,0
1998-05-27,36.035,36.255,35.985,36.209,2257679,0
1998-05-28,36.073,36.479,36.035,36.073,1401357,0
1998-05-29,36.255,36.255,35.763,35.763,1893481,0
1998-06-01,35.715,36.664,35.403,36.664,2141545,0
1998-06-02,36.479,36.527,35.985,36.12,1272438,0
1998-06-03,36.073,36.391,35.801,35.898,1564397,0
1998-06-04,35.578,35.801,35.395,35.442,2195347,0
1998-06-05,35.484,36.479,35.442,36.391,1314199,0
1998-06-08,36.255,36.345,36.12,36.12,1680779,0
1998-06-09,36.073,36.255,35.442,35.619,1583712,0
1998-06-10,35.442,35.801,34.805,34.987,2070436,0
1998-06-11,34.805,34.805,34.077,34.214,1896618,0
1998-06-12,33.992,34.307,33.353,33.992,2330672,0
1998-06-15,32.899,33.896,32.899,33.082,1430833,0
1998-06-16,33.314,33.353,32.539,32.539,2250533,0
1998-06-17,32.539,33.856,32.539,33.721,1344677,0
1998-06-18,33.624,33.992,33.353,33.721,1087330,0
1998-06-19,33.624,33.856,33.178,33.267,1396722,0
1998-06-22,33.082,33.624,33.082,33.218,1098114,0
1998-06-23,33.314,33.808,33.131,33.353,1151035,0
1998-06-24,33.353,33.673,32.726,33.451,1780108,0
1998-06-25,33.585,33.624,32.63,32.861,2328660,0
1998-06-26,32.63,32.674,32.223,32.453,2487685,0
1998-06-29,32.809,32.861,32.453,32.539,1974748,0
1998-06-30,32.453,33.585,32.453,33.267,1727310,0
1998-07-01,33.451,34.265,33.353,34.077,1951921,0
1998-07-02,33.673,34.488,33.585,34.401,1483629,0
1998-07-06,34.401,34.987,34.351,34.987,938083,0
1998-07-07,34.987,35.077,34.669,34.805,1170604,0
1998-07-08,34.623,35.077,34.265,34.987,1422556,0
1998-07-09,34.444,34.623,33.808,33.808,3826715,0
1998-07-10,33.808,33.896,33.451,33.856,1496423,0
1998-07-13,33.451,33.856,32.765,32.946,1900377,0
1998-07-14,32.996,33.488,32.899,33.034,1197690,0
1998-07-15,34.214,35.077,33.942,34.987,3151745,0
1998-07-16,34.987,35.124,34.623,35.124,1311943,0
1998-07-17,35.171,35.348,34.488,34.805,2281633,0
1998-07-20,34.805,35.85,34.805,35.578,1394840,0
1998-07-21,35.395,35.619,34.942,34.987,2292291,0
1998-07-22,34.805,34.987,34.265,34.351,1815727,0
1998-07-23,33.992,34.351,33.76,33.856,1849337,0
1998-07-24,34.756,34.756,33.131,33.178,1639896,0
1998-07-27,33.178,34.175,33.178,34.129,2996610,0
1998-07-28,33.942,34.444,33.896,34.077,3264492,0
1998-07-29,34.444,34.444,33.896,34.129,1497176,0
1998-07-30,34.077,34.581,34.077,34.265,2375064,0
1998-07-31,34.175,34.265,32.038,32.589,4694574,0
1998-08-03,32.589,33.218,32.132,32.132,3434803,0
1998-08-04,32.359,32.899,30.682,30.731,4015209,0
1998-08-05,30.682,31.177,29.637,30.459,3340616,0
1998-08-06,30.276,30.365,29.734,29.908,1634000,0
1998-08-07,30.045,31.089,29.958,30.595,1530283,0
1998-08-10,30.459,30.636,30.182,30.459,1074535,0
1998-08-11,30.094,30.682,29.869,30.182,2184435,0
1998-08-12,30.365,31.042,30.276,30.317,1343416,0
1998-08-13,30.276,30.499,29.28,29.318,1398727,0
1998-08-14,30.094,30.276,29.55,29.55,1432462,0
1998-08-17,29.048,30.817,29.048,30.459,1571928,0
1998-08-18,30.459,30.731,29.734,30.317,1583207,0
1998-08-19,30.229,30.499,29.097,29.097,1983026,0
1998-08-20,29.097,29.28,28.737,28.776,2646457,0
1998-08-21,28.594,29.637,28.594,29.367,2170391,0
1998-08-24,29.048,29.869,29.048,29.734,1994188,0
1998-08-25,29.687,30.276,29.637,30.005,1931103,0
1998-08-26,29.734,30.094,29.232,29.687,1905646,0
1998-08-27,29.183,29.637,28.188,28.324,3250195,0
1998-08-28,28.369,28.962,28.324,28.64,1840553,0
1998-08-31,28.826,29.183,27.509,27.596,1927717,0
1998-09-01,27.78,28.235,26.01,27.286,3381875,0
1998-09-02,26.966,28.608,26.919,27.742,2153209,0
1998-09-03,27.742,28.147,27.605,28.011,1411642,0
1998-09-04,28.011,28.699,27.326,28.011,1790139,0
1998-09-08,28.378,29.43,28.196,29.383,1895484,0
1998-09-09,29.383,29.383,27.374,27.742,3486720,0
1998-09-10,27.645,27.645,26.872,27.286,1484887,0
1998-09-11,27.006,27.692,26.599,27.645,1323354,0
1998-09-14,28.109,28.699,27.924,27.964,1797538,0
1998-09-15,27.924,28.97,27.692,28.97,1462812,0
1998-09-16,28.93,29.607,28.563,29.43,1744865,0
1998-09-17,28.648,29.287,28.196,28.332,1941889,0
1998-09-18,28.242,28.332,27.557,27.645,3248439,0
1998-09-21,27.326,28.699,26.966,28.291,1512351,0
1998-09-22,28.196,28.648,27.924,28.563,1721413,0
1998-09-23,29.2,30.108,28.744,29.885,2177668,0
1998-09-24,29.015,30.756,29.015,30.386,2243377,0
1998-09-25,30.205,32.302,30.02,31.028,1878055,0
1998-09-28,31.249,31.664,30.523,30.756,1378913,0
1998-09-29,30.929,31.528,30.706,31.434,1283221,0
1998-09-30,31.434,31.434,29.471,29.565,1374022,0
1998-10-01,28.833,29.789,28.784,29.43,1393587,0
1998-10-02,29.518,31.848,29.518,31.713,1497679,0
1998-10-05,31.434,31.48,30.571,31.392,1506833,0
1998-10-06,31.392,31.751,30.429,31.713,1383802,0
1998-10-07,31.799,32.071,30.476,30.706,1587848,0
1998-10-08,30.612,32.119,29.935,31.392,2145434,0
1998-10-09,31.392,32.988,31.392,32.892,2280627,0
1998-10-12,33.075,33.896,33.034,33.488,1864009,0
1998-10-13,33.673,33.673,32.532,33.123,1780608,0
1998-10-14,32.938,33.395,32.853,33.305,772542,0
1998-10-15,33.123,33.856,32.621,33.536,1280337,0
1998-10-16,33.76,34.63,33.673,34.307,2036198,0
1998-10-19,33.942,34.444,33.856,34.265,1076794,0
1998-10-20,34.214,34.899,34.175,34.359,1077421,0
1998-10-21,34.718,34.718,33.808,34.444,688267,0
1998-10-22,34.496,34.718,33.624,33.856,1341538,0
1998-10-23,33.123,33.536,32.532,32.666,1415785,0
1998-10-26,32.803,35.267,32.803,35.036,3870860,0
1998-10-27,35.036,35.315,34.444,35.221,1565400,0
1998-10-28,35.036,35.131,33.488,34.129,2184184,0
1998-10-29,33.942,34.63,33.577,34.63,722250,0
1998-10-30,34.814,35.315,34.718,35.221,944860,0
1998-11-02,35.356,35.587,34.899,35.036,767273,0
1998-11-03,35.221,36.136,35.179,35.635,1080304,0
1998-11-04,35.953,36.225,35.635,35.907,1437983,0
1998-11-05,35.722,36.494,35.587,36.458,763764,0
1998-11-06,36.321,36.458,36.043,36.458,889799,0
1998-11-09,36.357,36.408,35.5,36,807658,0
1998-11-10,36,36.321,35.635,36.136,1132604,0
1998-11-11,36.136,36.272,35.403,35.587,1106012,0
1998-11-12,35.131,35.587,35.086,35.356,779439,0
1998-11-13,35.267,36.638,35.221,36.272,1350068,0
1998-11-16,36.272,36.68,36.178,36.458,1020481,0
1998-11-17,36.458,36.592,35.403,35.953,1081558,0
1998-11-18,36.321,36.638,36.089,36.321,1358595,0
1998-11-19,36.494,36.726,36.178,36.408,1405750,0
1998-11-20,36.592,37.18,36.458,36.774,1141756,0
1998-11-23,36.862,37.044,36.494,36.998,1241713,0
1998-11-24,37.278,38.282,37.278,38.052,3143343,0
1998-11-25,37.916,38.052,37.595,37.96,1713762,0
1998-11-27,37.96,38.187,37.865,38.187,503281,0
1998-11-30,38.002,38.783,37.729,38.417,1542949,0
1998-12-01,38.052,38.824,38.052,38.69,1764930,0
1998-12-02,38.69,39.374,38.601,39.374,1441868,0
1998-12-03,39.189,39.189,38.783,38.783,1147024,0
1998-12-04,39.054,39.603,39.054,39.519,1570290,0
1998-12-07,39.334,40.019,39.334,39.603,1793525,0
1998-12-08,39.238,39.238,38.187,39.008,2294423,0
1998-12-09,38.69,38.873,38.052,38.187,1762300,0
1998-12-10,38.458,38.504,37.5,37.865,1514608,0
1998-12-11,37.82,38.324,37.773,38.324,1063121,0
1998-12-14,38.232,39.468,37.722,37.773,1815727,0
1998-12-15,37.587,38.138,37.5,38.052,1270554,0
1998-12-16,37.953,38.368,37.722,37.909,1841561,0
1998-12-17,37.722,38.737,37.722,38.639,1311690,0
1998-12-18,38.458,39.008,38.458,38.504,1678774,0
1998-12-21,38.504,39.189,38.368,38.601,1773083,0
1998-12-22,38.417,39.603,38.368,39.054,1561261,0
1998-12-23,38.873,40.069,38.873,39.519,1843941,0
1998-12-24,39.334,39.883,39.334,39.519,551316,0
1998-12-28,39.423,39.972,38.324,39.972,1402864,0
1998-12-29,39.924,40.29,39.702,40.29,1112159,0
1998-12-30,40.29,40.29,39.104,39.603,1255258,0
1998-12-31,39.558,39.972,39.558,39.972,939340,0
1999-01-04,39.603,40.251,38.69,39.008,1772082,0
1999-01-05,38.873,39.008,38.601,38.783,1891721,0
1999-01-06,38.824,38.873,37.953,38.873,2324396,0
1999-01-07,38.417,39.423,38.417,38.824,1873413,0
1999-01-08,38.824,39.883,38.824,39.603,2124867,0
1999-01-11,39.189,39.468,38.504,38.601,1708997,0
1999-01-12,38.458,38.504,37.541,37.82,2750049,0
1999-01-13,37.036,38.089,36.95,37.865,1870780,0
1999-01-14,37.587,38.138,37.5,38.052,2704401,0
1999-01-15,37.953,38.69,37.722,38.69,3009400,0
1999-01-19,38.639,38.639,37.405,37.5,1643656,0
1999-01-20,37.5,37.953,37.315,37.451,1640397,0
1999-01-21,36.991,37.722,36.806,36.902,1768572,0
1999-01-22,36.672,36.672,35.205,35.386,1890723,0
1999-01-25,35.34,36.766,35.298,36.12,1272939,0
1999-01-26,37.135,37.684,36.073,36.12,2674550,0
1999-01-27,36.672,36.95,36.255,36.306,2700512,0
1999-01-28,35.937,35.985,35.25,35.706,3271138,0
1999-01-29,35.89,36.672,35.706,36.536,2034067,0
1999-02-01,36.441,36.991,36.352,36.536,1440113,0
1999-02-02,36.12,36.399,35.298,35.85,3523591,0
1999-02-03,35.85,35.937,35.386,35.434,2564811,0
1999-02-04,35.25,35.754,33.187,33.785,7764668,0
1999-02-05,33.921,35.522,33.785,34.788,3000249,0
1999-02-08,34.471,34.837,33.553,33.602,2359265,0
1999-02-09,33.69,34.471,32.868,33.553,2029673,0
1999-02-10,33.737,35.02,33.737,34.837,1304916,0
1999-02-11,34.653,35.434,34.608,35.156,1937500,0
1999-02-12,35.298,36.255,35.298,35.801,1859367,0
1999-02-16,35.985,36.585,35.484,35.569,1806694,0
1999-02-17,35.754,36.12,35.156,35.484,1649176,0
1999-02-18,35.484,35.937,35.069,35.115,1486642,0
1999-02-19,35.298,35.484,34.653,35.02,1504199,0
1999-02-22,34.933,36.487,34.884,36.487,2272226,0
1999-02-23,36.306,36.306,34.75,35.386,1146271,0
1999-02-24,35.434,36.035,35.434,35.434,918271,0
1999-02-25,35.386,35.484,34.018,35.156,1851463,0
1999-02-26,34.972,35.02,34.197,34.653,1547969,0
1999-03-01,34.7,35.386,34.653,34.837,1381422,0
1999-03-02,34.75,35.205,34.7,34.972,1546714,0
1999-03-03,34.845,35.626,34.845,35.124,1813972,0
1999-03-04,35.077,35.306,34.942,34.942,2563435,0
1999-03-05,35.124,35.771,34.845,35.442,1779103,0
1999-03-08,35.626,35.626,34.334,35.124,1781735,0
1999-03-09,35.027,35.306,34.892,35.163,2450939,0
1999-03-10,35.163,36.272,35.124,36.136,1844820,0
1999-03-11,36.136,36.688,36.089,36.502,1660967,0
1999-03-12,36.87,37.563,36.783,37.196,1667862,0
1999-03-15,37.102,37.61,36.734,36.831,1632121,0
1999-03-16,36.638,37.61,36.638,37.563,1235566,0
1999-03-17,37.563,37.563,36.734,36.87,1022865,0
1999-03-18,36.553,37.382,36.416,37.196,966179,0
1999-03-19,37.102,37.247,36.831,36.831,1248607,0
1999-03-22,36.831,37.196,36.638,36.638,710462,0
1999-03-23,36.831,37.247,35.395,35.539,1525264,0
1999-03-24,35.722,36.688,35.442,36.502,1465196,0
1999-03-25,36.321,36.734,35.953,36.272,1439988,0
1999-03-26,36.136,36.136,35.259,35.259,1317581,0
1999-03-29,35.306,36.734,35.306,35.722,1774840,0
1999-03-30,35.395,36.089,35.306,35.673,1783244,0
1999-03-31,35.858,36.136,35.259,35.356,1335017,0
1999-04-01,35.626,36.272,35.587,35.953,1277453,0
1999-04-05,36.136,36.502,36.089,36.366,1128837,0
1999-04-06,36.321,36.638,35.858,36.272,1158312,0
1999-04-07,36.458,36.553,35.907,36.458,1088581,0
1999-04-08,36.321,36.416,35.953,36.321,1209104,0
1999-04-09,36.185,36.366,35.771,36.136,1370007,0
1999-04-12,36.043,36.321,35.771,36,1385809,0
1999-04-13,35.587,36.043,35.539,35.858,1167968,0
1999-04-14,35.395,37.428,35.395,36.783,1812715,0
1999-04-15,36.87,37.428,36.6,37.284,1911664,0
1999-04-16,37.284,38.257,37.196,38.028,2300192,0
1999-04-19,38.028,40.378,38.028,39.501,3009025,0
1999-04-20,39.501,40.197,38.992,40.051,2822910,0
1999-04-21,42.771,43.783,41.712,43.098,7822108,0
1999-04-22,43.831,44.613,42.291,44.613,6052663,0
1999-04-23,44.341,44.341,43.561,43.882,4289613,0
1999-04-26,43.882,44.988,43.696,44.988,3303997,0
1999-04-27,44.988,45.451,44.708,45.025,2410805,0
1999-04-28,45.17,45.672,44.988,45.025,2434635,0
1999-04-29,45.077,46.646,45.025,46.415,2396008,0
1999-04-30,46.597,46.597,43.831,45.22,3151364,0
1999-05-03,45.258,45.354,44.198,44.429,2337942,0
1999-05-04,44.246,44.941,44.063,44.063,4068512,0
1999-05-05,43.882,44.341,43.098,43.466,3237527,0
1999-05-06,43.466,45.025,43.33,44.988,2563810,0
1999-05-07,45.17,46.83,45.122,46.83,2675680,0
1999-05-10,46.83,47.245,46.184,46.415,2739008,0
1999-05-11,46.597,46.925,46.32,46.503,1624344,0
1999-05-12,46.462,46.462,45.258,45.354,1602772,0
1999-05-13,45.4,45.4,44.16,44.341,1146899,0
1999-05-14,43.882,45.258,43.512,44.613,1531790,0
1999-05-17,45.122,45.122,44.246,44.341,990508,0
1999-05-18,44.341,45.817,44.341,45.22,1503196,0
1999-05-19,45.537,46.087,44.844,44.941,1156181,0
1999-05-20,44.988,45.49,44.39,44.525,1325990,0
1999-05-21,44.804,45.49,44.661,45.4,1429959,0
1999-05-24,45.4,46.551,45.354,46.32,1775216,0
1999-05-25,46.184,46.694,46.001,46.001,2540484,0
1999-05-26,46.087,46.087,44.295,45.122,1728689,0
1999-05-27,45.025,45.49,43.512,43.561,1612305,0
1999-05-28,43.368,44.39,43.001,43.187,1879681,0
1999-06-01,43.279,44.341,42.682,44.246,1925585,0
1999-06-02,44.255,44.534,43.33,44.255,1502820,0
1999-06-03,44.166,44.348,43.143,43.33,848165,0
1999-06-04,43.279,44.119,42.963,43.975,1025624,0
1999-06-07,43.792,43.887,43.424,43.655,595963,0
1999-06-08,43.001,43.466,42.867,43.05,950000,0
1999-06-09,43.098,43.33,42.499,42.771,1319968,0
1999-06-10,42.499,43.466,42.452,43.234,1066512,0
1999-06-11,43.703,44.023,43.098,43.792,1530788,0
1999-06-14,43.703,44.399,43.655,43.935,3366576,0
1999-06-15,42.867,43.703,42.867,43.001,2449058,0
1999-06-16,43.703,44.023,43.375,43.838,1406125,0
1999-06-17,42.963,43.72,42.587,42.818,1437855,0
1999-06-18,42.682,42.867,41.526,41.568,2345592,0
1999-06-21,42.22,42.308,41.019,41.103,1726053,0
1999-06-22,41.103,43.143,41.019,42.682,3277033,0
1999-06-23,42.733,43.975,42.357,43.512,1314447,0
1999-06-24,43.05,43.143,41.941,42.308,4007434,0
1999-06-25,42.22,42.403,41.892,41.892,1635759,0
1999-06-28,42.308,42.499,41.662,42.035,1226285,0
1999-06-29,42.035,42.634,41.847,42.22,2554905,0
1999-06-30,42.127,42.357,41.847,42.22,2009233,0
1999-07-01,42.127,42.357,41.568,42.035,1557499,0
1999-07-02,42.22,42.587,42.035,42.035,2218296,0
1999-07-06,41.384,42.171,41.384,41.712,1634126,0
1999-07-07,41.526,41.614,41.019,41.384,1653564,0
1999-07-08,41.103,41.198,39.302,39.949,3604986,0
1999-07-09,40.325,40.644,40.229,40.409,3370589,0
1999-07-12,40.46,40.644,39.715,39.813,1701094,0
1999-07-13,39.715,41.062,39.485,40.786,2565691,0
1999-07-14,41.103,41.384,40.786,41.295,2443287,0
1999-07-15,41.384,41.614,40.737,41.335,2649969,0
1999-07-16,40.737,40.786,40.179,40.325,3856187,0
1999-07-19,40.131,40.786,40.093,40.737,2268716,0
1999-07-20,40.644,41.479,40.554,41.249,1943019,0
1999-07-21,41.198,42.268,41.019,42.22,2585760,0
1999-07-22,44.348,45.921,43.975,45.785,5468119,0
1999-07-23,45.873,45.873,44.255,45.737,2876589,0
1999-07-26,45.37,45.507,45.042,45.459,2499850,0
1999-07-27,45.555,46.062,44.764,44.813,1758412,0
1999-07-28,44.813,45.69,44.764,45.179,1057857,0
1999-07-29,44.63,44.813,44.023,44.255,1789390,0
1999-07-30,44.348,45.272,44.166,45.179,1679772,0
1999-08-02,44.996,45.873,44.716,45.785,1652184,0
1999-08-03,45.6,45.968,45.228,45.968,1824629,0
1999-08-04,45.873,45.921,44.813,44.813,2252034,0
1999-08-05,44.63,45.6,44.302,45.6,1509467,0
1999-08-06,44.813,45.179,44.205,44.302,1669995,0
1999-08-09,44.302,44.58,43.375,43.424,1436976,0
1999-08-10,43.234,43.887,42.963,43.234,1731946,0
1999-08-11,43.196,44.484,43.196,44.023,1712760,0
1999-08-12,44.023,44.764,43.703,44.437,1482125,0
1999-08-13,44.534,45.459,44.484,45.272,1592615,0
1999-08-16,45.179,45.179,44.166,44.302,1340031,0
1999-08-17,45.042,45.228,44.484,45.13,1880060,0
1999-08-18,45.179,45.179,43.887,44.348,1175617,0
1999-08-19,44.205,44.255,43.609,43.887,1182140,0
1999-08-20,43.975,44.069,43.33,43.33,1519878,0
1999-08-23,43.234,43.609,43.196,43.234,2033941,0
1999-08-24,43.196,44.255,43.001,43.655,1920945,0
1999-08-25,43.655,43.887,42.682,43.703,2300820,0
1999-08-26,43.655,44.764,43.609,44.348,2441035,0
1999-08-27,43.887,44.58,42.587,42.913,1330625,0
1999-08-30,42.818,42.963,42.268,42.403,922285,0
1999-08-31,42.587,43.561,42.171,42.171,2111699,0
1999-09-01,42.357,43.279,42.357,42.587,1811710,0
1999-09-02,42.035,42.171,41.198,41.198,3274524,0
1999-09-03,42.963,42.963,41.758,41.847,2175155,0
1999-09-07,41.847,41.941,41.198,41.198,3011282,0
1999-09-08,41.16,42.788,40.786,41.393,3640853,0
1999-09-09,41.534,42.931,41.534,42.419,3178834,0
1999-09-10,42.46,42.738,41.112,41.112,2774501,0
1999-09-13,41.16,41.95,41.028,41.67,2622882,0
1999-09-14,41.534,42.138,41.16,41.393,2169515,0
1999-09-15,42.604,43.815,42.556,43.442,3297978,0
1999-09-16,43.815,44,42.881,43.068,2799459,0
1999-09-17,43.115,43.256,41.95,42.507,2662891,0
1999-09-20,42.419,42.788,42.274,42.507,1184144,0
1999-09-21,42.044,42.044,40.601,41.062,3160148,0
1999-09-22,41.062,41.862,40.601,41.585,2397640,0
1999-09-23,41.585,41.585,39.764,40.325,3592694,0
1999-09-24,39.813,40.554,39.813,40.371,1867143,0
1999-09-27,40.745,41.343,40.554,40.882,1988292,0
1999-09-28,40.139,40.601,39.159,40.229,1920193,0
1999-09-29,40.229,40.554,38.791,39.764,1671124,0
1999-09-30,39.206,40.043,38.791,39.255,2243130,0
1999-10-01,38.88,39.437,38.089,39.255,2180926,0
1999-10-04,39.908,40.467,39.813,40.371,1544455,0
1999-10-05,39.996,40.832,39.908,40.272,2690227,0
1999-10-06,40.554,41.393,40.417,40.832,1839301,0
1999-10-07,40.371,41.585,40.325,41.028,1592239,0
1999-10-08,41.112,41.9,40.554,40.882,1654820,0
1999-10-11,40.745,41.207,40.697,40.786,994521,0
1999-10-12,40.745,41.207,40.554,40.697,1649176,0
1999-10-13,40.371,40.371,38.274,39.86,3128417,0
1999-10-14,39.35,39.764,38.512,39.629,2243006,0
1999-10-15,39.35,39.35,37.812,38.368,1354206,0
1999-10-18,38.417,40.467,38.417,39.629,1573427,0
1999-10-19,40.745,40.882,39.67,39.764,1379288,0
1999-10-20,39.908,42.325,39.86,41.585,1568037,0
1999-10-21,42.044,44.653,41.95,44.325,3996398,0
1999-10-22,44.653,44.885,43.017,43.256,2982309,0
1999-10-25,43.256,44,42.978,43.442,1182265,0
1999-10-26,43.256,44.182,42.507,43.577,1737340,0
1999-10-27,44.28,45.25,44,44.885,1763177,0
1999-10-28,45.213,46.694,44.692,46.087,2785666,0
1999-10-29,46.51,48.138,46.462,46.885,3769652,0
1999-11-01,47.441,47.441,46.05,46.135,2161988,0
1999-11-02,46.28,47.253,46.135,46.232,1099115,0
1999-11-03,46.51,46.885,45.213,45.856,1392331,0
1999-11-04,46.05,47.859,46.05,47.628,2469500,0
1999-11-05,48.282,48.926,48.138,48.744,2336564,0
1999-11-08,48.001,49.157,48.001,48.418,2178543,0
1999-11-09,48.418,49.351,47.764,47.809,2092384,0
1999-11-10,47.397,47.908,47.397,47.723,1142381,0
1999-11-11,47.628,48.879,47.117,48.418,1711255,0
1999-11-12,48.367,49.022,48.367,48.744,2425731,0
1999-11-15,49.812,49.86,48.648,49.07,2246643,0
1999-11-17,50.878,51.765,50.649,50.785,3357170,0
1999-11-18,49.86,50.235,49.157,49.58,3641859,0
1999-11-19,49.437,49.715,49.022,49.119,2484172,0
1999-11-22,49.119,50.321,48.839,49.58,2641942,0
1999-11-23,50.09,50.137,48.79,48.79,2110695,0
1999-11-24,48.648,49.715,48.599,49.302,1849085,0
1999-11-26,49.206,49.995,49.206,49.252,583416,0
1999-11-29,49.07,49.252,48.089,48.462,2112326,0
1999-11-30,48.839,48.975,47.533,47.577,3040629,0
1999-12-01,47.347,47.484,46.694,46.789,2170140,0
1999-12-02,46.789,48.839,46.741,48.512,1497925,0
1999-12-03,49.629,49.995,49.119,49.955,2396008,0
1999-12-06,49.955,50.321,49.715,49.812,1237572,0
1999-12-07,49.955,50.465,48.462,48.462,1519249,0
1999-12-08,48.656,49.173,47.441,48.377,2009612,0
1999-12-09,48.001,48.887,47.069,47.674,2061908,0
1999-12-10,47.867,47.915,47.019,47.26,1482125,0
1999-12-13,46.885,47.117,45.665,45.711,1792021,0
1999-12-14,45.665,48.521,45.481,47.915,2466741,0
1999-12-15,47.817,48.887,47.817,48.504,2387105,0
1999-12-16,48.847,48.847,47.347,47.915,2446548,0
1999-12-17,47.54,48.192,46.694,47.212,3693652,0
1999-12-20,47.212,48.192,47.019,47.449,1905520,0
1999-12-21,47.817,48.984,47.628,48.703,1496297,0
1999-12-22,48.608,48.847,46.32,46.32,1742986,0
1999-12-23,47.069,48.471,46.974,48.192,1203211,0
1999-12-27,48.24,49.26,48.049,49.173,1210107,0
1999-12-28,48.984,49.685,47.915,48.566,1473600,0
1999-12-29,48.521,48.798,48.001,48.656,1698213,0
1999-12-30,48.752,49.173,48.192,48.566,1426821,0
1999-12-31,48.471,48.887,48.326,48.887,517200,0
2000-01-03,48.192,48.566,47.165,47.772,1404873,0
2000-01-04,47.397,47.674,46.559,47.347,1611928,0
2000-01-05,47.54,47.723,46.367,47.117,2108187,0
2000-01-06,47.117,48.049,46.605,47.817,2490066,0
2000-01-07,48.566,49.26,48.096,49.214,2232594,0
2000-01-10,49.685,50.809,48.984,50.337,2399396,0
2000-01-11,50.809,50.896,48.566,49.214,1622464,0
2000-01-12,49.173,49.31,48.377,48.847,1591486,0
2000-01-13,49.029,49.685,48.147,49.26,1993180,0
2000-01-14,49.31,49.31,48.326,48.887,1358972,0
2000-01-18,48.798,48.798,47.674,47.867,2356626,0
2000-01-19,48.752,48.847,47.165,47.953,1694577,0
2000-01-20,48.001,49.31,47.867,48.001,2148693,0
2000-01-21,49.404,49.404,47.772,48.326,2622127,0
2000-01-24,48.001,48.096,45.762,47.117,2281884,0
2000-01-25,48.001,48.001,45.481,46.51,2192213,0
2000-01-26,47.212,48.984,47.212,48.521,3312650,0
2000-01-27,48.521,49.359,48.282,48.608,2663891,0
2000-01-28,48.192,48.521,46.462,47.165,1270805,0
2000-01-31,47.165,47.165,45.386,46.415,2216295,0
2000-02-01,46.28,46.789,45.153,45.992,1746122,0
2000-02-02,45.339,46.087,45.108,46.041,2306965,0
2000-02-03,45.435,46.646,45.435,46.646,2274610,0
2000-02-04,46.646,47.069,45.298,45.992,2093889,0
2000-02-07,45.579,45.951,44.876,45.856,1513228,0
2000-02-08,46.32,47.019,46.184,46.28,2034443,0
2000-02-09,46.232,46.232,44.972,45.579,2185564,0
2000-02-10,45.298,45.298,42.771,43.8,2197103,0
2000-02-11,43.616,43.664,40.856,43.288,3540528,0
2000-02-14,43.895,44.076,42.397,42.818,1640147,0
2000-02-15,41.838,43.753,41.838,43.34,2181929,0
2000-02-16,43.009,43.375,41.838,42.771,1831150,0
2000-02-17,42.771,43.143,40.95,41.086,2351489,0
2000-02-18,40.53,41.002,38.759,39.501,2358382,0
2000-02-22,39.596,42.027,39.596,41.327,2064668,0
2000-02-23,41.139,41.934,40.674,41.002,2561431,0
2000-02-24,41.086,41.463,39.222,39.789,3139956,0
2000-02-25,38.943,39.365,38.155,38.434,2268463,0
2000-02-28,38.338,39.317,37.916,38.783,2904180,0
2000-02-29,38.848,39.222,38.482,38.482,2736255,0
2000-03-01,38.434,38.482,36.231,36.518,3673211,0
2000-03-02,36.606,37.171,36.145,36.799,2821279,0
2000-03-03,36.982,39.317,36.887,38.714,2328409,0
2000-03-06,37.782,38.196,36.655,37.827,2234730,0
2000-03-07,31.568,34.788,31.378,33.905,9579145,0
2000-03-08,35.14,37.627,34.805,36.831,6893554,0
2000-03-09,36.831,37.722,36.314,37.722,3168298,0
2000-03-10,37.579,37.82,34.899,35.697,3843898,0
2000-03-13,34.853,36.081,34.669,35.842,2476524,0
2000-03-14,35.89,35.985,34.428,34.951,2894148,0
2000-03-15,34.669,38.895,34.572,38.24,4094094,0
2000-03-16,39.46,43.122,39.087,41.806,4186526,0
2000-03-17,41.249,42.795,39.789,40.587,3307383,0
2000-03-20,40.587,41.103,39.838,40.162,2315243,0
2000-03-21,40.258,41.288,39.317,39.838,2231719,0
2000-03-22,38.8,39.646,38.33,38.943,1834913,0
2000-03-23,38.895,40.444,38.663,40.162,2661006,0
2000-03-24,40.162,41.288,39.646,39.932,2319757,0
2000-03-27,39.932,40.587,38.943,39.087,1914803,0
2000-03-28,38.33,39.46,38.33,38.848,2284645,0
2000-03-29,38.848,40.069,38.8,39.932,2630907,0
2000-03-30,40.307,43.45,40.019,42.563,3174317,0
2000-03-31,42.745,43.783,41.479,42.138,3013041,0
2000-04-03,42.373,44.58,42.229,44.58,1915802,0
2000-04-04,44.58,46.128,42.274,44.39,2887623,0
2000-04-05,44.39,44.39,41.998,41.998,2056768,0
2000-04-06,42.651,42.89,41.712,42.18,1331129,0
2000-04-07,42.274,42.745,41.856,42.274,990885,0
2000-04-10,42.18,43.593,41.95,42.138,1928093,0
2000-04-11,42.419,44.11,42.18,43.263,1917559,0
2000-04-12,43.169,45.427,43.169,44.764,2953970,0
2000-04-13,44.764,45.473,43.218,45.473,2831566,0
2000-04-14,44.341,44.437,42.044,42.745,2413439,0
2000-04-17,41.998,44.16,40.587,44.16,2876086,0
2000-04-18,43.783,44.341,42.844,43.783,3041885,0
2000-04-19,43.783,43.873,43.263,43.593,1857989,0
2000-04-20,43.593,45.1,43.314,44.813,1870279,0
2000-04-24,44.341,45.427,44.255,45.378,2149320,0
2000-04-25,45.427,46.415,44.255,45.848,4036154,0
2000-04-26,45.281,45.57,44.678,45.1,2546756,0
2000-04-27,44.341,44.724,43.737,44.255,2103043,0
2000-04-28,43.783,44.063,42.325,43.543,2018892,0
2000-05-01,42.469,44.016,42.469,42.94,1779983,0
2000-05-02,42.986,43.639,42.229,43.495,2143553,0
2000-05-03,42.844,43.543,42.844,43.45,1281967,0
2000-05-04,43.495,44.302,42.89,43.919,2160859,0
2000-05-05,43.966,44.58,43.45,44.302,1886707,0
2000-05-08,43.873,44.678,43.783,44.063,1073530,0
2000-05-09,44.437,45.705,44.302,45.427,1461808,0
2000-05-10,45.1,45.57,44.534,45.1,1849713,0
2000-05-11,45.281,46.789,45.051,46.272,1679772,0
2000-05-12,46.078,46.078,44.437,45.258,1226411,0
2000-05-15,45.281,46.597,45.145,45.848,1317958,0
2000-05-16,46.033,46.974,45.1,46.033,1442873,0
2000-05-17,45.753,47.306,45.57,47.019,1521131,0
2000-05-18,46.503,46.646,45.378,45.753,1381296,0
2000-05-19,45.003,45.473,44.724,45.473,1318086,0
2000-05-22,46.415,46.415,44.957,45.1,1719282,0
2000-05-23,44.906,45.145,43.407,44.906,1312195,0
2000-05-24,44.957,45.705,44.906,44.957,1012957,0
2000-05-25,44.764,44.813,43.639,43.919,1339406,0
2000-05-26,43.966,44.063,43.076,43.593,969689,0
2000-05-30,43.687,44.302,43.639,44.063,1728313,0
2000-05-31,43.966,45.8,43.593,45.473,2400899,0
2000-06-01,45.1,46.646,44.861,46.033,2125491,0
2000-06-02,46.033,46.551,44.484,45.051,1327117,0
2000-06-05,45.1,45.473,44.678,44.813,1145644,0
2000-06-06,44.861,45.943,44.678,45.57,1151415,0
2000-06-07,45.298,45.627,44.263,44.308,1960452,0
2000-06-08,42.89,44.637,42.89,43.975,2941802,0
2000-06-09,44.166,45.108,44.166,44.493,1436226,0
2000-06-12,44.407,44.828,44.263,44.333,1394086,0
2000-06-13,44.445,44.445,43.178,43.745,1866641,0
2000-06-14,43.745,45.25,43.745,44.732,1691440,0
2000-06-15,45.25,45.537,44.445,44.923,1640273,0
2000-06-16,43.792,44.407,43.314,44.287,2086614,0
2000-06-19,44.069,44.637,43.459,43.503,1884828,0
2000-06-20,43.601,43.601,40.251,41.049,4113660,0
2000-06-21,41.049,41.526,40.011,41.288,3645872,0
2000-06-22,41.335,42.044,40.435,41.002,2553276,0
2000-06-23,41.288,41.998,40.915,41.479,1595621,0
2000-06-26,41.479,42.66,41.335,41.431,1654820,0
2000-06-27,41.526,42.373,41.145,42.044,2861664,0
2000-06-28,42.469,42.795,40.815,40.848,2582120,0
2000-06-29,40.865,43.225,40.393,42.563,3653521,0
2000-06-30,41.998,43.459,41.049,43.314,4825877,0
2000-07-03,43.225,43.882,42.18,43.361,934325,0
2000-07-05,43.552,44.263,42.469,43.503,2129878,0
2000-07-06,43.552,44.119,42.469,42.469,2239995,0
2000-07-07,42.94,43.178,41.712,42.373,1424313,0
2000-07-10,42.373,43.745,42.325,42.986,1542198,0
2000-07-11,43.503,44.213,43.263,44.023,1283723,0
2000-07-12,43.975,44.119,42.986,44.023,1558880,0
2000-07-13,44.493,44.828,44.069,44.445,1856735,0
2000-07-14,45.153,45.298,43.838,43.927,1176117,0
2000-07-17,44.542,44.732,43.083,43.601,1134232,0
2000-07-18,43.601,43.696,43.032,43.178,1986161,0
2000-07-19,43.083,43.459,42.795,43.459,1213494,0
2000-07-20,43.407,44.023,43.083,43.407,1212365,0
2000-07-21,43.459,43.601,42.044,42.844,1997198,0
2000-07-24,43.882,43.975,42.844,42.986,1379416,0
2000-07-25,43.178,43.696,42.515,43.083,1085071,0
2000-07-26,44.166,45.537,43.361,45.108,4589472,0
2000-07-27,45.579,45.579,44.308,44.637,2215162,0
2000-07-28,45.011,45.298,44.588,45.25,1659709,0
2000-07-31,45.205,45.393,43.314,43.361,2176409,0
2000-08-01,43.601,45.25,43.407,44.923,2193216,0
2000-08-02,44.732,46.669,44.637,46.333,2077459,0
2000-08-03,46.333,46.669,45.537,45.537,1516741,0
2000-08-04,45.347,45.672,44.684,44.78,1696705,0
2000-08-07,44.78,45.298,44.542,44.542,1378913,0
2000-08-08,44.542,44.732,43.927,44.166,2178419,0
2000-08-09,43.975,44.213,42.795,43.032,2726721,0
2000-08-10,43.361,44.308,43.263,44.069,2223943,0
2000-08-11,43.792,44.876,43.647,44.356,1218007,0
2000-08-14,44.542,46.192,44.542,46.056,2906437,0
2000-08-15,46.056,46.383,44.542,45.011,1775342,0
2000-08-16,45.011,45.153,44.069,44.069,987624,0
2000-08-17,44.069,44.542,43.032,43.178,1723672,0
2000-08-18,43.361,45.49,43.314,45.298,2414315,0
2000-08-21,45.25,45.959,44.732,44.732,1531292,0
2000-08-22,44.78,44.923,43.838,44.023,946488,0
2000-08-23,43.975,44.119,43.459,43.882,943980,0
2000-08-24,43.745,44.119,43.314,43.407,1255505,0
2000-08-25,43.792,44.923,43.263,44.684,1405001,0
2000-08-28,44.356,44.637,44.119,44.263,1348940,0
2000-08-29,44.069,44.356,43.927,44.069,857195,0
2000-08-30,44.023,44.119,43.361,43.696,982861,0
2000-08-31,43.882,44.876,43.792,44.174,1392331,0
2000-09-01,44.637,44.637,43.601,44.023,1169348,0
2000-09-05,44.023,44.637,43.927,44.493,1212868,0
2000-09-06,44.701,44.891,44.085,44.46,1507460,0
2000-09-07,44.557,44.75,43.703,44.557,1709627,0
2000-09-08,44.557,44.557,43.466,43.609,2839091,0
2000-09-11,43.234,43.279,41.526,42.093,4097358,0
2000-09-12,42.38,42.428,41.384,41.758,4333131,0
2000-09-13,41.758,42.044,40.772,40.856,2875084,0
2000-09-14,39.821,40.481,38.162,38.681,8133636,0
2000-09-15,38.632,39.581,38.632,38.681,5123231,0
2000-09-18,38.488,40.101,38.019,39.11,2857024,0
2000-09-19,39.295,39.629,38.968,39.153,2593785,0
2000-09-20,38.873,38.968,37.925,38.162,2336438,0
2000-09-21,38.162,39.485,37.874,39.34,2866054,0
2000-09-22,40.95,41.758,40.342,41.191,2854767,0
2000-09-25,40.95,40.95,39.966,40.29,1754773,0
2000-09-26,40.197,41.049,40.197,40.578,1417791,0
2000-09-27,40.626,40.772,39.581,40.481,1622716,0
2000-09-28,41.049,43.187,41.049,42.947,2477025,0
2000-09-29,42.753,42.947,42.138,42.333,2755438,0
2000-10-02,41.806,41.998,40.674,41.719,2607081,0
2000-10-03,42.38,42.947,41.9,42.38,2425103,0
2000-10-04,42.803,43.424,42.66,42.708,2031808,0
2000-10-05,42.899,43.992,42.708,43.33,2509756,0
2000-10-06,44.365,44.653,43.992,44.511,2434384,0
2000-10-09,44.511,44.988,42.238,42.899,2275358,0
2000-10-10,42.476,43.234,41.9,42.238,2426485,0
2000-10-11,42.093,44.365,41.998,44.135,2427106,0
2000-10-12,44.365,45.13,42.476,42.803,1772207,0
2000-10-13,42.995,44.75,42.572,43.703,2043345,0
2000-10-16,43.992,45.409,43.895,44.844,1744114,0
2000-10-17,45.459,45.459,43.847,44.085,1512977,0
2000-10-18,44.365,46.07,43.8,45.555,4509338,0
2000-10-19,45.362,45.555,43.424,45.085,2953719,0
2000-10-20,45.033,45.362,44.604,45.362,1416035,0
2000-10-23,45.265,45.65,44.653,44.701,2264201,0
2000-10-24,44.891,48.545,44.891,48.545,4507206,0
2000-10-25,48.496,48.496,46.359,47.547,5119343,0
2000-10-26,47.26,47.969,47.165,47.501,2284142,0
2000-10-27,47.501,49.868,47.405,49.629,2536723,0
2000-10-30,49.629,52.333,49.396,51.478,5241746,0
2000-10-31,51.478,51.478,47.78,50.058,5950579,0
2000-11-01,50.058,50.673,48.545,49.676,3459757,0
2000-11-02,49.111,49.302,47.969,48.446,2226199,0
2000-11-03,48.496,49.206,47.78,49.206,2420590,0
2000-11-06,49.485,49.915,49.206,49.206,2321263,0
2000-11-07,48.545,49.206,48.352,48.917,2162869,0
2000-11-08,48.545,49.58,48.306,48.917,2220431,0
2000-11-09,49.396,50.481,49.396,50.155,4414274,0
2000-11-10,50.155,50.386,49.252,49.676,2071817,0
2000-11-13,49.485,50.625,49.485,50.299,2230590,0
2000-11-14,49.58,49.915,48.352,48.917,2694615,0
2000-11-15,49.485,50.434,48.727,49.724,1741853,0
2000-11-16,49.206,49.443,47.969,48.679,2246643,0
2000-11-17,49.206,49.772,48.917,49.532,2324646,0
2000-11-20,49.532,50.721,49.485,50.625,2898787,0
2000-11-21,50.673,51.718,50.673,51.669,3379873,0
2000-11-22,51.623,52.991,51.383,52.378,2614353,0
2000-11-24,52.378,52.571,50.434,51.239,1030640,0
2000-11-27,50.913,51.006,50.25,50.337,1408008,0
2000-11-28,51.239,51.908,50.625,51.669,2011871,0
2000-11-29,51.765,53.089,51.191,52.947,2317374,0
2000-11-30,52.947,53.28,52.428,53.041,3178204,0
2000-12-01,52.856,54.278,52.715,53.711,2844983,0
2000-12-04,53.703,55.552,53.671,54.45,3015797,0
2000-12-05,53.847,53.847,50.058,50.992,4079172,0
2000-12-06,50.801,52.164,50.801,51.436,2161489,0
2000-12-07,51.631,52.769,51.564,52.468,1794026,0
2000-12-08,51.779,51.892,50.457,50.609,2787422,0
2000-12-11,49.851,50.45,48.672,49.612,2651226,0
2000-12-12,50.321,51.175,50.058,50.146,1978761,0
2000-12-13,50.146,50.632,49.572,49.596,2198859,0
2000-12-14,49.502,49.875,49.078,49.724,1701974,0
2000-12-15,48.735,50.554,48.735,49.119,3437936,0
2000-12-18,48.966,50.824,48.553,50.258,2021151,0
2000-12-19,50.45,51.204,50.337,50.801,1724297,0
2000-12-20,51.71,51.71,50.528,50.528,2950957,0
2000-12-21,50.528,52.395,50.337,51.773,2305209,0
2000-12-22,51.59,52.147,51.143,51.392,1532417,0
2000-12-26,51.383,51.71,50.371,51.623,1642278,0
2000-12-27,51.779,54.151,51.779,52.395,3475561,0
2000-12-28,53.074,54.069,51.925,53.688,2474892,0
2000-12-29,54.331,54.674,53.616,53.83,1488896,0
2001-01-02,53.296,54.109,52.699,52.699,2606953,0
2001-01-03,52.889,53.383,50.345,50.345,3623046,0
2001-01-04,49.955,50.258,46.07,47.921,7918550,0
2001-01-05,48.24,50.751,47.427,50.107,3276155,0
2001-01-08,50.218,51.52,50.218,51.094,1930855,0
2001-01-09,51.289,51.71,50.146,50.943,2348100,0
2001-01-10,50.49,51.302,49.827,50.871,1882442,0
2001-01-11,50.793,51.71,50.265,50.563,2819398,0
2001-01-12,50.563,50.832,49.087,49.883,2074706,0
2001-01-16,49.891,50.936,49.891,50.425,1642028,0
2001-01-17,50.027,50.027,48.13,48.471,3260098,0
2001-01-18,49.31,49.844,48.537,48.879,2198986,0
2001-01-19,48.545,48.823,47.315,48.59,2762589,0
2001-01-22,48.624,49.413,48.027,48.352,1959194,0
2001-01-23,48.049,48.334,46.838,47.501,2591652,0
2001-01-24,47.824,49.373,47.06,48.934,4241832,0
2001-01-25,48.744,50.258,48.545,49.502,2706780,0
2001-01-26,50.371,50.409,48.672,48.814,1581575,0
2001-01-29,48.735,48.735,47.747,47.747,1817100,0
2001-01-30,47.977,49.26,47.842,49.252,2488816,0
2001-01-31,48.887,50.018,48.814,49.31,2090630,0
2001-02-01,49.31,50.943,49.31,50.936,2062662,0
2001-02-02,50.744,50.992,49.86,50.744,1796161,0
2001-02-05,49.986,51.198,49.986,50.258,1743988,0
2001-02-06,50.641,51.063,50.027,50.673,1324105,0
2001-02-07,50.673,51.478,50.281,51.401,2115586,0
2001-02-08,51.024,51.436,50.793,51.204,1781861,0
2001-02-09,50.983,51.82,50.571,51.52,2162238,0
2001-02-12,51.52,51.981,50.952,51.564,1269554,0
2001-02-13,51.582,52.531,51.326,52.395,2043724,0
2001-02-14,51.876,51.876,50.905,50.983,2345592,0
2001-02-15,51.548,52.659,50.713,52.308,2973156,0
2001-02-16,52.497,53.367,52.497,53.21,2926879,0
2001-02-20,53.232,54.764,53.009,54.605,3127665,0
2001-02-21,53.989,53.997,52.386,52.962,2076455,0
2001-02-22,52.962,53.824,52.738,53.111,1980517,0
2001-02-23,53.304,53.383,52.395,53.193,2146312,0
2001-02-26,52.889,53.583,52.044,53.359,2189959,0
2001-02-27,53.645,54.245,53.193,54.069,1781861,0
2001-02-28,54.069,54.612,53.544,54.442,2564185,0
2001-03-01,54.101,54.109,52.316,53.312,2223943,0
2001-03-02,53.654,54.716,53.509,54.421,4755018,0
2001-03-05,54.819,54.819,54.084,54.627,2518664,0
2001-03-06,53.917,53.989,53.177,53.535,1612179,0
2001-03-07,53.535,54.485,53.535,54.084,2444416,0
2001-03-08,54.286,55.193,53.989,54.883,3090917,0
2001-03-09,54.286,54.7,53.359,54.397,1996818,0
2001-03-12,54.286,54.596,53.887,53.925,1832658,0
2001-03-13,53.925,54.053,52.428,52.897,2715058,0
2001-03-14,52.131,53.184,51.797,52.173,2315367,0
2001-03-15,52.369,52.522,51.127,51.837,1626727,0
2001-03-16,50.841,52.173,50.841,51.684,2373308,0
2001-03-19,51.692,51.949,51.191,51.302,1712510,0
2001-03-20,51.756,53.517,51.326,53.057,3114750,0
2001-03-21,53.057,53.057,50.922,51.231,4962702,0
2001-03-22,50.536,51.094,48.942,50.983,4333258,0
2001-03-23,51.607,51.684,50.243,51.31,3899457,0
2001-03-26,51.495,51.631,50.578,50.922,3083021,0
2001-03-27,51.033,51.333,50.443,50.959,3673714,0
2001-03-28,50.952,52.721,50.578,52.505,3315283,0
2001-03-29,51.478,51.607,49.924,50.922,4060609,0
2001-03-30,51.302,51.987,50.69,51.862,2218423,0
2001-04-02,51.987,52.514,50.801,51.175,2113958,0
2001-04-03,51.175,51.175,50.002,50.345,1871531,0
2001-04-04,50.457,51.112,49.54,51.112,3195136,0
2001-04-05,52.291,52.291,50.457,51.213,1911915,0
2001-04-06,50.649,50.968,49.373,50.841,1714518,0
2001-04-09,50.922,51.829,50.878,51.59,2097397,0
2001-04-10,50.936,51.573,50.074,50.768,2463479,0
2001-04-11,50.801,50.801,49.276,49.851,2321388,0
2001-04-12,50.195,50.609,49.701,50.099,1675510,0
2001-04-16,50.002,51.07,49.359,50.002,1689562,0
2001-04-17,49.692,50.114,48.17,48.855,3358299,0
2001-04-18,49.316,49.389,47.219,47.977,4831896,0
2001-04-19,47.06,48.608,47.06,48.559,3052793,0
2001-04-20,48.752,49.157,48.049,48.384,2956478,0
2001-04-23,48.471,48.545,47.833,48.001,1627978,0
2001-04-24,43.196,44.341,43.076,43.279,14053365,0
2001-04-25,43.927,44.493,43.775,44.341,6411970,0
2001-04-26,44.653,44.988,44.429,44.804,4965085,0
2001-04-27,45.108,45.49,44.957,45.418,2788549,0
2001-04-30,45.145,45.809,45.033,45.418,3373473,0
2001-05-01,45.378,45.513,44.771,44.996,3881521,0
2001-05-02,44.493,44.844,44.119,44.341,3433672,0
2001-05-03,43.957,44.511,43.728,44.341,2840470,0
2001-05-04,44.272,44.518,43.927,44.341,2067549,0
2001-05-07,44.493,45.042,44.348,44.972,1823251,0
2001-05-08,45.069,45.137,44.407,44.429,2249652,0
2001-05-09,44.46,44.972,44.46,44.597,1886335,0
2001-05-10,45.451,45.49,44.716,45.347,3025204,0
2001-05-11,45.347,45.72,45.298,45.529,2395884,0
2001-05-14,45.49,45.711,44.885,45.393,2058525,0
2001-05-15,45.529,45.865,44.98,45.451,1464945,0
2001-05-16,45.451,47.084,45.258,46.997,2247269,0
2001-05-17,47.595,47.595,45.57,45.792,2700637,0
2001-05-18,45.984,46.001,45.643,45.921,2558919,0
2001-05-21,46.111,46.407,45.643,45.831,3131302,0
2001-05-22,45.418,45.913,45.307,45.521,2024285,0
2001-05-23,45.618,45.968,45.498,45.627,1768065,0
2001-05-24,45.507,45.968,45.378,45.681,1363739,0
2001-05-25,45.49,45.627,45.033,45.17,1667862,0
2001-05-29,44.98,46.526,44.906,46.287,1435470,0
2001-05-30,46.287,46.423,45.49,45.992,1117173,0
2001-05-31,45.873,46.559,45.865,46.215,1699090,0
2001-06-01,45.792,45.968,45.108,45.809,1643156,0
2001-06-04,46.215,46.583,45.409,46.526,1107391,0
2001-06-05,46.025,46.597,45.968,46.367,1244595,0
2001-06-06,46.47,46.934,45.89,46.111,1428573,0
2001-06-07,46.703,47.069,46.272,46.687,1363110,0
2001-06-08,46.161,46.32,45.409,46.128,1353955,0
2001-06-11,46.009,46.135,45.762,46.009,1269802,0
2001-06-12,45.435,46.087,45.435,45.984,1626855,0
2001-06-13,45.737,46.28,45.72,45.839,1074410,0
2001-06-14,45.711,45.737,45.188,45.213,1148529,0
2001-06-15,44.437,45.051,44.437,44.484,2539483,0
2001-06-18,44.972,44.972,44.325,44.437,1300274,0
2001-06-19,43.783,43.783,42.365,42.587,3723626,0
2001-06-20,42.94,44.151,42.94,43.831,3368085,0
2001-06-21,43.831,43.992,43.33,43.696,1865137,0
2001-06-22,43.664,43.903,43.297,43.459,1386059,0
2001-06-25,43.975,43.975,43.115,43.306,1460430,0
2001-06-26,43.306,44.046,43.288,43.584,2310603,0
2001-06-27,43.584,43.992,42.827,43.204,2243006,0
2001-06-28,43.856,43.895,43.023,43.187,2983063,0
2001-06-29,43.375,43.783,42.94,42.94,2014378,0
2001-07-02,43.552,44.16,43.442,43.783,1135237,0
2001-07-03,44.046,44.205,43.569,43.856,810293,0
2001-07-05,43.975,44.295,43.783,44.174,2025035,0
2001-07-06,44.356,44.383,43.584,43.647,1196813,0
2001-07-09,43.703,43.703,42.626,43.001,2586636,0
2001-07-10,43.009,43.009,42.246,42.437,2813005,0
2001-07-11,43.009,43.009,42.134,42.325,1791772,0
2001-07-12,42.3,42.493,42.053,42.268,1680652,0
2001-07-13,41.479,41.975,40.935,41.423,4584461,0
2001-07-16,42.164,42.22,41.823,41.856,2644199,0
2001-07-17,42.127,43.129,42.053,42.745,2622629,0
2001-07-18,42.745,43.399,42.246,43.314,2464486,0
2001-07-19,43.05,43.442,43.05,43.442,2142671,0
2001-07-20,43.416,44.213,43.416,44.166,1866267,0
2001-07-23,44.174,44.205,43.151,43.887,1721163,0
2001-07-24,43.783,44.016,43.512,43.561,1716773,0
2001-07-25,43.569,46.05,43.561,45.705,3479697,0
2001-07-26,45.705,45.898,45.161,45.817,1373517,0
2001-07-27,46.009,46.009,45.011,45.122,1502946,0
2001-07-30,45.354,46.391,45.011,46.303,1638893,0
2001-07-31,46.303,47.603,46.28,46.71,2151829,0
2001-08-01,46.774,47.108,46.551,46.774,1744114,0
2001-08-02,46.965,47.467,46.838,47.277,1601146,0
2001-08-03,47.356,47.66,46.592,46.934,1180009,0
2001-08-06,46.741,47.005,46.206,46.32,1126581,0
2001-08-07,46.432,46.854,45.992,46.198,1605284,0
2001-08-08,45.928,46.078,45.418,45.921,1175369,0
2001-08-09,45.817,46.128,45.316,45.976,1386186,0
2001-08-10,45.316,46.806,45.243,46.477,1636007,0
2001-08-13,46.198,47.037,46.198,47.005,960662,0
2001-08-14,47.005,47.228,46.05,46.462,1160943,0
2001-08-15,46.503,47.3,46.432,46.806,1248483,0
2001-08-16,46.774,47.78,46.749,47.705,1707998,0
2001-08-17,47.62,48.064,47.084,47.714,1330251,0
2001-08-20,47.714,48.672,47.714,48.537,1392204,0
2001-08-21,49.119,49.333,48.966,49.053,1810836,0
2001-08-22,49.102,49.102,47.723,47.8,1798918,0
2001-08-23,47.78,48.512,47.764,48.41,1668112,0
2001-08-24,48.315,48.951,48.043,48.703,1037914,0
2001-08-27,48.694,49.429,48.529,48.775,1491404,0
2001-08-28,48.887,49.006,47.89,48.027,1521633,0
2001-08-29,47.817,48.103,47.628,47.723,1365490,0
2001-08-30,47.928,48.343,47.66,47.89,2141297,0
2001-08-31,47.928,48.112,47.636,47.66,1893481,0
2001-09-04,47.969,49.239,47.969,48.632,1543330,0
2001-09-05,48.446,50.226,48.103,50.027,2249905,0
2001-09-06,49.302,49.437,48.863,48.895,2322388,0
2001-09-07,48.257,48.798,48.185,48.664,1552233,0
2001-09-10,48.608,49.667,48.352,49.373,2041966,0
2001-09-17,48.798,48.798,47.253,48.744,2722707,0
2001-09-18,48.608,48.664,47.714,47.833,2359889,0
2001-09-19,47.524,47.796,45.823,46.407,3908985,0
2001-09-20,45.753,45.959,45.06,45.06,2927132,0
2001-09-21,43.664,44.055,42.206,42.206,4149154,0
2001-09-24,43.129,43.935,42.626,43.433,3104966,0
2001-09-25,43.433,46.477,43.204,45.49,3602855,0
2001-09-26,45.984,46.215,45.332,45.8,1644410,0
2001-09-27,45.904,47.237,45.839,47.14,2153084,0
2001-09-28,47.915,47.915,47.181,47.833,2367536,0
2001-10-01,47.56,47.796,46.997,47.06,2040213,0
2001-10-02,46.789,46.934,46.407,46.83,2266833,0
2001-10-03,46.597,47.101,46.144,47.101,1683163,0
2001-10-04,47.101,47.125,45.959,46.517,1614815,0
2001-10-05,46.407,47.427,46.105,47.245,1842562,0
2001-10-08,47.012,47.219,46.495,47.084,760627,0
2001-10-09,47.093,47.219,46.526,47.06,1018725,0
2001-10-10,46.83,48.001,46.703,47.68,1340910,0
2001-10-11,47.817,47.824,46.447,46.909,1842311,0
2001-10-12,46.597,46.806,45.943,46.359,1221770,0
2001-10-15,46.486,46.862,46.056,46.333,862339,0
2001-10-16,43.279,43.424,42.437,42.881,8878964,0
2001-10-17,43.169,43.187,41.856,41.856,5054127,0
2001-10-18,42.437,42.437,41.758,41.773,3113870,0
2001-10-19,42.087,42.118,40.162,40.307,4363357,0
2001-10-22,40.809,41.274,40.772,41.055,3178956,0
2001-10-23,41.662,42.164,41.055,41.941,2819904,0
2001-10-24,42.469,42.69,42.053,42.274,2980430,0
2001-10-25,42.229,43.169,42.18,43.129,2107185,0
2001-10-26,43.512,43.512,42.745,42.955,1587223,0
2001-10-29,42.995,43.001,42.134,42.134,1261271,0
2001-10-30,42.317,42.881,41.856,42.753,2066423,0
2001-10-31,43.399,43.433,42.762,42.827,2756697,0
2001-11-01,43.279,43.577,42.539,43.512,1291248,0
2001-11-02,43.323,43.822,43.218,43.474,1158060,0
2001-11-05,44.127,44.127,43.361,43.8,2013498,0
2001-11-06,43.975,43.975,42.899,43.631,1858491,0
2001-11-07,43.664,44.055,43.474,43.864,1611677,0
2001-11-08,43.664,43.775,42.818,43.204,2053631,0
2001-11-09,43.204,43.323,42.738,43.129,1232054,0
2001-11-12,43.433,43.433,42.437,42.836,973957,0
2001-11-13,43.495,43.593,43.204,43.375,1677393,0
2001-11-14,43.895,45.481,43.712,44.094,1532796,0
2001-11-15,44.151,44.741,44.103,44.557,1842185,0
2001-11-16,44.205,44.724,43.609,44.127,1647545,0
2001-11-19,44.557,44.813,44.182,44.302,1321473,0
2001-11-20,44.75,44.75,44.055,44.263,1450398,0
2001-11-21,44.476,44.476,43.234,43.391,1310434,0
2001-11-23,44.127,44.205,43.76,44.094,628317,0
2001-11-26,44.437,44.437,43.935,44.055,1113665,0
2001-11-27,44.055,44.356,43.601,43.631,2065793,0
2001-11-28,43.822,44.246,43.593,43.737,2324899,0
2001-11-29,44.055,44.055,42.587,43.083,2097271,0
2001-11-30,43.009,45.29,42.745,44.876,3531998,0
2001-12-03,44.597,44.669,43.975,44.287,1867019,0
2001-12-04,44.828,44.828,43.433,44.399,2228836,0
2001-12-05,44.23,45.339,44.189,45.085,1973119,0
2001-12-06,44.813,45.466,44.78,44.891,2566819,0
2001-12-07,44.965,44.988,44.308,44.732,2066423,0
2001-12-10,44.741,45.197,44.272,44.716,1993563,0
2001-12-11,44.383,44.415,43.687,44.151,2275484,0
2001-12-12,44.732,44.957,44.46,44.661,1698713,0
2001-12-13,44.422,45.507,44.189,45.354,2267588,0
2001-12-14,44.788,45.042,44.422,44.422,1808953,0
2001-12-17,44.23,46.128,44.23,46.128,1837169,0
2001-12-18,45.778,46.254,44.965,45.627,2388358,0
2001-12-19,45.778,45.831,45.137,45.507,1577568,0
2001-12-20,45.435,45.921,45.435,45.746,2336813,0
2001-12-21,45.778,46.087,45.711,45.809,2807235,0
2001-12-24,45.976,46.078,45.823,45.943,603613,0
2001-12-26,45.943,46.312,45.753,46.128,1416913,0
2001-12-27,45.898,46.287,45.839,46.239,1217380,0
2001-12-28,46.287,46.542,46.153,46.367,1310434,0
2001-12-31,46.44,46.669,46.272,46.359,1036409,0
2002-01-02,46.168,46.168,45.72,46.017,1273440,0
2002-01-03,45.817,45.817,45.473,45.665,1762676,0
2002-01-04,45.665,45.69,44.804,45.011,1883949,0
2002-01-07,45.393,45.393,44.272,44.692,2728607,0
2002-01-08,44.732,44.844,44.23,44.415,2151330,0
2002-01-09,44.246,44.637,44.246,44.452,2509133,0
2002-01-10,44.383,44.914,44.348,44.621,1379288,0
2002-01-11,44.383,44.957,44.348,44.669,1418917,0
2002-01-14,44.502,45.22,44.415,44.415,1719032,0
2002-01-15,44.325,45.161,44.325,45.161,1279962,0
2002-01-16,45.161,45.435,44.891,45.316,1226662,0
2002-01-17,45.316,45.785,45.235,45.746,1096104,0
2002-01-18,45.746,45.746,44.932,45.354,1148278,0
2002-01-22,45.22,45.435,44.891,45.418,1526399,0
2002-01-23,45.188,45.473,45.042,45.316,1413025,0
2002-01-24,45.746,46.033,45.473,45.898,1473348,0
2002-01-25,45.898,46.597,45.657,46.206,1812590,0
2002-01-28,46.32,46.333,46.017,46.32,1165835,0
2002-01-29,46.168,46.559,45.265,45.65,1487395,0
2002-01-30,46.017,46.622,45.898,46.001,2155589,0
2002-01-31,46.001,46.749,45.959,46.749,1849463,0
2002-02-01,46.597,46.917,46.287,46.71,1578190,0
2002-02-04,46.789,46.965,46.206,46.342,1110028,0
2002-02-05,46.206,46.391,45.699,45.904,1982273,0
2002-02-06,46.287,46.614,46.087,46.367,1783616,0
2002-02-07,46.51,46.51,45.627,45.657,1221770,0
2002-02-08,45.778,46.477,45.085,46.215,1218257,0
2002-02-11,45.935,46.517,45.831,46.312,1978259,0
2002-02-12,46.407,46.517,46.215,46.477,1163326,0
2002-02-13,46.398,46.687,46.303,46.559,1238074,0
2002-02-14,46.669,46.71,46.192,46.551,1137618,0
2002-02-15,46.551,47.56,46.477,47.284,2247517,0
2002-02-19,47.284,47.595,46.941,46.941,1728438,0
2002-02-20,47.253,48.566,47.076,48.334,1925210,0
2002-02-21,48.521,48.727,47.306,47.373,2241499,0
2002-02-22,47.373,49.157,47.181,48.766,2174653,0
2002-02-25,49.15,49.223,48.537,49.014,1569790,0
2002-02-26,49.182,49.189,48.298,48.831,1806570,0
2002-02-27,48.998,49.102,48.154,48.664,1466576,0
2002-02-28,48.96,49.189,48.29,48.537,1814845,0
2002-03-01,48.96,49.58,48.766,49.565,1321473,0
2002-03-04,49.621,49.741,48.895,49.396,1709627,0
2002-03-05,49.269,49.276,48.147,48.453,1954307,0
2002-03-06,48.334,49.532,48.334,49.173,1430833,0
2002-03-07,48.909,49.036,48.306,48.679,1530159,0
2002-03-08,48.727,49.157,48.298,48.909,1208849,0
2002-03-11,48.806,48.806,47.953,48.223,1206346,0
2002-03-12,47.636,49.86,47.492,49.588,2323771,0
2002-03-13,49.389,49.443,48.656,49.396,1814718,0
2002-03-14,49.588,49.596,49.036,49.26,1178752,0
2002-03-15,49.659,50.52,49.269,50.52,2189204,0
2002-03-18,50.443,50.45,49.939,50.13,1620709,0
2002-03-19,50.265,50.913,50.25,50.4,1867519,0
2002-03-20,50.409,50.536,49.939,50.201,1174867,0
2002-03-21,50.09,50.21,49.087,49.381,1651181,0
2002-03-22,49.659,50.002,49.429,49.596,1392581,0
2002-03-25,49.26,49.86,49.165,49.422,823084,0
2002-03-26,49.509,50.146,49.389,49.844,1204590,0
2002-03-27,49.851,50.13,49.659,49.955,989504,0
2002-03-28,49.819,50.481,49.637,50.362,1363614,0
2002-04-01,49.389,49.557,49.15,49.396,1344171,0
2002-04-02,49.548,50.33,49.239,50.321,1431085,0
2002-04-03,50.362,50.563,49.47,49.972,1350318,0
2002-04-04,50.01,50.362,49.724,50.25,1313949,0
2002-04-05,50.25,50.354,49.629,49.899,1191297,0
2002-04-08,49.701,50.18,49.659,50.13,1112033,0
2002-04-09,49.931,50.201,49.701,50.171,1202078,0
2002-04-10,50.481,51.401,50.321,51.401,1518246,0
2002-04-11,51.401,51.401,50.528,50.649,2079092,0
2002-04-12,50.641,51.59,50.641,51.59,1237821,0
2002-04-15,51.59,51.59,50.443,50.505,2128001,0
2002-04-16,50.632,51.31,50.632,51.31,1257764,0
2002-04-17,51.143,51.143,50.505,50.601,1367876,0
2002-04-18,50.321,50.616,50.114,50.226,1499435,0
2002-04-19,50.713,50.793,50.49,50.656,1223777,0
2002-04-22,50.721,51.28,50.632,50.632,1834913,0
2002-04-23,50.713,50.751,49.86,49.924,2431623,0
2002-04-24,51.024,51.614,50.632,50.832,2738507,0
2002-04-25,50.713,51.112,50.01,50.05,2742649,0
2002-04-26,50.321,50.817,50.171,50.681,1771454,0
2002-04-29,50.817,50.824,49.548,49.651,1959574,0
2002-04-30,49.389,51.264,49.31,50.729,2546249,0
2002-05-01,50.632,50.751,49.931,50.481,1831779,0
2002-05-02,50.29,51.684,50.29,51.684,2045855,0
2002-05-03,51.534,51.661,50.968,50.968,1423181,0
2002-05-06,51.175,51.264,50.878,50.887,1620081,0
2002-05-07,51.183,51.264,50.314,50.314,1732827,0
2002-05-08,50.4,51.414,50.321,51.35,2037326,0
2002-05-09,51.161,51.765,50.457,50.513,1616320,0
2002-05-10,50.913,51.797,50.751,50.913,1830523,0
2002-05-13,51.063,51.805,51.063,51.773,1595496,0
2002-05-14,51.884,52.027,51.28,51.454,1346679,0
2002-05-15,51.103,51.614,50.832,51.454,1499934,0
2002-05-16,51.614,51.797,51.161,51.631,1269052,0
2002-05-17,51.264,51.599,50.983,51.414,1057857,0
2002-05-20,51.272,51.495,50.793,50.943,1439988,0
2002-05-21,50.943,51.392,50.721,50.871,1269802,0
2002-05-22,50.713,51.272,50.681,51.264,1484509,0
2002-05-23,51.573,51.607,50.968,51.414,1555995,0
2002-05-24,51.487,51.556,50.69,50.751,915262,0
2002-05-28,50.721,50.922,50.371,50.52,1398978,0
2002-05-29,50.528,50.632,49.422,50.195,2707784,0
2002-05-30,50.027,50.641,49.844,50.418,1376277,0
2002-05-31,50.52,50.841,50.481,50.578,1528656,0
2002-06-03,50.578,51.175,49.924,49.924,1206592,0
2002-06-04,49.972,50.499,49.667,50.122,1378410,0
2002-06-05,49.924,51.272,49.924,51.094,1502069,0
2002-06-06,50.913,51.222,50.434,50.499,1450398,0
2002-06-07,50.505,50.809,49.939,50.528,1579446,0
2002-06-10,50.528,50.841,50.122,50.52,1366622,0
2002-06-11,50.793,51.383,49.964,50.066,1575812,0
2002-06-12,50.443,51.653,50.4,51.375,2701892,0
2002-06-13,51.302,51.341,50.641,50.721,1584840,0
2002-06-14,50.25,50.793,49.86,50.418,1626982,0
2002-06-17,50.321,50.751,50.321,50.751,1432212,0
2002-06-18,50.379,50.793,50.13,50.563,1270554,0
2002-06-19,50.4,50.759,49.819,49.939,2329039,0
2002-06-20,49.972,50.737,49.908,50.505,1538813,0
2002-06-21,49.701,50.273,48.686,48.998,2979809,0
2002-06-24,48.879,49.701,48.879,49.223,2214034,0
2002-06-25,49.373,49.685,48.096,48.096,1918315,0
2002-06-26,47.899,49.269,47.3,48.719,3391535,0
2002-06-27,48.679,49.276,47.842,48.879,2431877,0
2002-06-28,48.798,49.302,48.001,48.529,3039501,0
2002-07-01,48.879,49.58,48.566,49.102,1626982,0
2002-07-02,49.07,49.095,47.764,47.8,1753145,0
2002-07-03,48.208,48.775,47.373,47.977,2210020,0
2002-07-05,48.096,49.359,47.731,49.359,866226,0
2002-07-08,49.502,49.621,47.961,48.13,2088375,0
2002-07-09,48.608,48.879,47.492,47.54,1632245,0
2002-07-10,48.138,48.216,46.846,46.957,2548885,0
2002-07-11,46.526,46.526,44.572,46.176,4856982,0
2002-07-12,46.017,46.096,44.374,45.003,2878468,0
2002-07-15,45.085,45.085,42.38,44.031,3143466,0
2002-07-16,43.368,44.046,42.469,43.482,2476023,0
2002-07-17,43.831,44.333,42.69,43.129,2090630,0
2002-07-18,43.442,44.205,42.11,42.618,1832780,0
2002-07-19,43.083,43.083,41.352,41.463,3059189,0
2002-07-22,41.463,42.69,41.049,41.479,2671414,0
2002-07-23,42.579,44.692,42.246,43.838,4210101,0
2002-07-24,43.122,45.17,43.122,45.085,4326736,0
2002-07-25,44.923,46.056,44.637,45.681,3184355,0
2002-07-26,45.681,46.056,45.272,45.839,2334056,0
2002-07-29,46.254,47.012,45.69,46.062,3027461,0
2002-07-30,46.062,46.846,45.555,46.367,2199735,0
2002-07-31,46.622,47.928,45.992,47.78,2814760,0
2002-08-01,47.667,48.138,46.965,47.196,2126371,0
2002-08-02,47.037,47.817,46.215,46.957,2123862,0
2002-08-05,46.486,46.661,45.913,45.921,1735457,0
2002-08-06,46.486,46.99,45.555,45.762,1662089,0
2002-08-07,46.05,46.749,45.711,46.669,1761171,0
2002-08-08,46.957,47.56,46.526,47.427,1741355,0
2002-08-09,47.117,47.517,46.741,46.838,1555492,0
2002-08-12,46.638,47.069,46.096,46.869,1213368,0
2002-08-13,46.869,47.277,46.415,46.462,1512977,0
2002-08-14,46.462,46.934,45.823,46.876,2285517,0
2002-08-15,46.869,47.037,46.176,46.423,1775092,0
2002-08-16,45.865,46.687,45.49,46.383,1626475,0
2002-08-19,46.135,46.765,45.823,46.153,2192839,0
2002-08-20,45.705,46.669,45.585,46.215,1402864,0
2002-08-21,46.687,46.957,46.176,46.917,1549474,0
2002-08-22,46.687,46.957,46.254,46.661,1576063,0
2002-08-23,46.526,46.846,45.746,46.056,1101248,0
2002-08-26,46.215,46.326,45.537,46.184,1137618,0
2002-08-27,46.176,46.965,46.009,46.477,1212492,0
2002-08-28,46.351,46.638,45.898,46.105,998786,0
2002-08-29,45.627,46.239,45.537,46.153,1356211,0
2002-08-30,45.746,47.78,45.72,46.838,1543077,0
2002-09-03,46.375,46.503,45.65,45.737,1705482,0
2002-09-04,46.144,46.733,46.05,46.534,1716270,0
2002-09-05,45.865,47.172,45.823,47.045,2506998,0
2002-09-06,47.435,47.586,46.646,47.277,1420046,0
2002-09-09,47.084,47.796,46.892,47.475,1616066,0
2002-09-10,47.323,47.8,47.165,47.688,1091217,0
2002-09-11,47.876,47.899,47.373,47.51,1142257,0
2002-09-12,47.045,47.203,46.774,46.846,1878055,0
2002-09-13,46.574,46.749,46.062,46.542,1650431,0
2002-09-16,46.375,46.765,46.254,46.765,1525017,0
2002-09-17,47.005,47.125,45.466,45.6,2110069,0
2002-09-18,45.473,45.817,44.804,45.347,1988667,0
2002-09-19,45.347,45.585,44.732,44.852,1492160,0
2002-09-20,45.197,45.562,44.566,45.235,2489693,0
2002-09-23,44.566,45.316,44.356,44.948,1785375,0
2002-09-24,44.213,44.588,43.745,43.856,1943517,0
2002-09-25,44.213,45.115,44.063,44.771,1624722,0
2002-09-26,44.965,45.592,44.684,45.37,1798544,0
2002-09-27,45.378,45.762,45.051,45.197,2268463,0
2002-09-30,45.033,45.033,44.237,44.557,2206634,0
2002-10-01,44.58,45.753,44.415,45.443,1725175,0
2002-10-02,45.529,45.555,44.764,44.795,1392457,0
2002-10-03,44.653,45.77,44.653,44.844,1713134,0
2002-10-04,44.941,45.077,43.466,43.957,1750131,0
2002-10-07,43.856,44.684,43.519,43.519,1953556,0
2002-10-08,43.561,44.076,43.032,43.076,2330294,0
2002-10-09,42.675,43.098,41.847,41.869,2384091,0
2002-10-10,42.365,42.955,41.471,42.484,3058814,0
2002-10-11,42.484,43.459,42.102,43.442,2624637,0
2002-10-14,43.442,44.151,43.279,43.95,1162951,0
2002-10-15,43.95,45.316,43.95,44.788,2189451,0
2002-10-16,44.788,45.316,44.016,44.255,1454786,0
2002-10-17,44.885,44.965,44.213,44.678,1317334,0
2002-10-18,44.844,45.069,44.502,44.724,1739724,0
2002-10-21,44.566,44.588,43.831,44.588,1657828,0
2002-10-22,44.597,44.597,39.104,39.723,16148754,0
2002-10-23,39.723,40.793,39.723,40.689,5671784,0
2002-10-24,40.832,40.832,39.612,39.838,2634041,0
2002-10-25,39.843,40.355,39.588,39.883,3739052,0
2002-10-28,40.027,40.093,39.334,39.453,3193130,0
2002-10-29,39.653,40.272,39.535,39.9,3586300,0
2002-10-30,40.122,40.251,39.813,40.019,3806024,0
2002-10-31,40.316,40.617,39.966,40.515,3362066,0
2002-11-01,40.243,40.426,39.851,40.316,1681657,0
2002-11-04,40.146,40.515,39.35,39.46,2775132,0
2002-11-05,39.468,40.444,39.423,40.371,2939419,0
2002-11-06,40.355,40.371,39.51,39.723,2846742,0
2002-11-07,39.805,40.281,39.661,39.916,2294800,0
2002-11-08,40.281,40.587,39.685,39.789,1731822,0
2002-11-11,39.678,40.002,39.317,39.334,1478738,0
2002-11-12,39.34,39.731,38.975,39.11,2146688,0
2002-11-13,39.295,39.996,38.84,39.723,2339572,0
2002-11-14,39.843,40.043,39.629,39.838,1626350,0
2002-11-15,39.723,40.122,39.702,40.051,1932232,0
2002-11-18,39.966,39.972,39.55,39.638,1655822,0
2002-11-19,39.638,40.578,39.638,40.205,1833908,0
2002-11-20,40.281,40.371,39.612,40.355,1997324,0
2002-11-21,40.085,40.281,39.453,39.715,3204670,0
2002-11-22,39.723,40.205,39.685,40.122,3162279,0
2002-11-25,40.002,40.002,39.391,39.558,2034569,0
2002-11-26,39.35,39.493,38.895,39.272,2551394,0
2002-11-27,39.493,39.958,39.288,39.924,1788509,0
2002-11-29,40.393,40.393,39.414,39.588,1067009,0
2002-12-02,39.924,40.043,39.175,39.941,2043345,0
2002-12-03,40.069,40.452,40.043,40.122,2573091,0
2002-12-04,40.243,40.665,40.085,40.475,3578646,0
2002-12-05,40.481,40.481,37.984,38.224,6716597,0
2002-12-06,37.827,38.095,37.053,37.508,6277907,0
2002-12-09,37.67,37.746,36.264,36.878,4588094,0
2002-12-10,36.721,37.934,36.721,37.934,4451017,0
2002-12-11,36.799,37.827,36.721,37.023,11334795,0
2002-12-12,36.494,37.196,35.85,36.441,8843971,0
2002-12-13,36.45,37.269,36.399,36.998,5396755,0
2002-12-16,37.007,37.278,36.839,37.238,3947987,0
2002-12-17,37.196,37.196,36.758,37.029,2553403,0
2002-12-18,37.157,37.221,37.094,37.196,2363024,0
2002-12-19,36.958,37.221,36.494,36.68,4100491,0
2002-12-20,36.721,37.269,36.68,37.263,3884408,0
2002-12-23,36.774,37.196,36.75,37.077,2558669,0
2002-12-24,36.741,37.308,36.741,37.171,1419043,0
2002-12-26,37.119,37.405,37.007,37.061,1662218,0
2002-12-27,37.094,37.247,36.887,36.958,1325486,0
2002-12-30,37.036,37.238,37.036,37.163,2181051,0
2002-12-31,37.119,37.587,36.942,37.563,2981810,0
2003-01-02,37.812,37.916,37.238,37.55,2507751,0
2003-01-03,37.55,37.55,37.036,37.382,2481916,0
2003-01-06,37.358,37.892,37.085,37.782,2537600,0
2003-01-07,37.468,37.654,37.119,37.269,2609334,0
2003-01-08,37.157,37.238,36.416,36.758,3450604,0
2003-01-09,36.799,37.036,36.553,36.998,2411560,0
2003-01-10,36.799,36.925,36.6,36.638,3114247,0
2003-01-13,36.321,36.655,36.281,36.536,3439944,0
2003-01-14,36.479,37.053,36.399,36.878,2437772,0
2003-01-15,36.721,36.758,36.238,36.544,2366662,0
2003-01-16,36.6,36.91,36.6,36.672,1766687,0
2003-01-17,36.758,37.119,36.352,36.441,2175660,0
2003-01-21,36.45,36.902,35.969,35.969,2221809,0
2003-01-22,35.978,36.383,35.738,35.96,2108940,0
2003-01-23,36.225,36.479,35.722,35.953,2124615,0
2003-01-24,35.937,35.946,35.163,35.434,2371175,0
2003-01-27,35.612,36.064,35.507,35.547,3691397,0
2003-01-28,36.008,36.56,35.738,36.329,2550143,0
2003-01-29,35.85,36.391,35.809,36.089,2526316,0
2003-01-30,36.321,36.56,35.969,36.008,2599174,0
2003-01-31,35.914,36.823,35.914,36.655,2240247,0
2003-02-03,36.655,37.077,36.592,36.998,2672168,0
2003-02-04,36.839,36.878,36.218,36.68,1920822,0
2003-02-05,36.721,36.918,36.043,36.185,2144556,0
2003-02-06,35.928,36.05,35.612,35.825,2352617,0
2003-02-07,35.825,35.928,35.213,35.612,2011494,0
2003-02-10,35.612,36.008,35.356,35.754,2074326,0
2003-02-11,35.643,35.825,35.101,35.419,2103921,0
2003-02-12,35.547,35.596,35.061,35.348,1601273,0
2003-02-13,35.25,35.468,34.653,35.221,1913295,0
2003-02-14,35.25,35.507,34.623,35.244,2381586,0
2003-02-18,35.244,35.745,35.244,35.626,1571545,0
2003-02-19,35.881,36.035,35.673,35.928,1830272,0
2003-02-20,36.089,36.231,35.898,36.05,2210520,0
2003-02-21,36.321,36.799,35.978,36.383,1929852,0
2003-02-24,36.357,36.56,36.097,36.161,1671124,0
2003-02-25,36.17,36.766,35.864,36.577,2038962,0
2003-02-26,36.441,36.726,36.017,36.073,2000957,0
2003-02-27,36.136,36.629,35.937,36.553,2458839,0
2003-02-28,36.6,36.799,36.193,36.264,2670662,0
2003-03-03,36.399,36.458,35.96,36.008,1932356,0
2003-03-04,36.17,36.17,35.666,35.706,1907023,0
2003-03-05,35.706,35.801,34.392,35.403,3961913,0
2003-03-06,35.323,35.451,35.027,35.403,2930263,0
2003-03-07,34.686,35.365,34.59,35.107,2717190,0
2003-03-10,34.608,34.78,34.223,34.599,2435258,0
2003-03-11,34.471,35.077,34.462,34.756,2122981,0
2003-03-12,34.669,34.83,34.289,34.694,2151330,0
2003-03-13,35.069,35.476,34.756,35.163,2833824,0
2003-03-14,35.244,35.412,34.861,35.171,2149194,0
2003-03-17,35.205,36.057,35.179,36.043,2747038,0
2003-03-18,36.441,36.536,35.953,36.281,2438273,0
2003-03-19,36.471,36.704,36.008,36.238,2772873,0
2003-03-20,36.145,36.238,35.834,35.953,2935659,0
2003-03-21,36.2,36.655,35.992,36.399,3313150,0
2003-03-24,36.185,36.2,35.715,35.921,1932732,0
2003-03-25,35.914,36.329,35.706,36.057,2035700,0
2003-03-26,36.057,36.073,35.578,35.771,1953681,0
2003-03-27,35.403,36.664,35.403,36.2,2205381,0
2003-03-28,36.105,36.518,35.928,36.399,1719407,0
2003-03-31,35.96,36.6,35.745,36.247,2008234,0
2003-04-01,36.6,36.638,36.026,36.321,2415322,0
2003-04-02,36.998,37.157,36.553,36.991,2492203,0
2003-04-03,37.053,37.085,36.592,36.783,1829521,0
2003-04-04,36.799,36.958,36.638,36.902,2985949,0
2003-04-07,37.916,37.953,36.848,37.007,2882861,0
2003-04-08,36.894,37.526,36.774,37.278,2569580,0
2003-04-09,37.238,37.676,36.783,36.87,2480536,0
2003-04-10,36.862,37.135,36.672,36.967,1745870,0
2003-04-11,37.204,37.477,36.967,37.094,1501563,0
2003-04-14,37.434,37.595,37.247,37.563,1871030,0
2003-04-15,37.755,37.968,37.508,37.805,2269971,0
2003-04-16,37.976,38.002,37.46,37.517,2127123,0
2003-04-17,37.477,37.901,37.229,37.857,2019018,0
2003-04-21,37.764,37.901,37.508,37.676,2167757,0
2003-04-22,37.797,39.86,37.789,39.789,5415692,0
2003-04-23,39.493,39.685,39.468,39.678,4151537,0
2003-04-24,39.55,39.629,39.272,39.558,2423724,0
2003-04-25,39.468,39.646,39.119,39.222,2704275,0
2003-04-28,39.153,40.027,39.11,39.838,2733240,0
2003-04-29,39.821,40.229,39.653,40.051,2499221,0
2003-04-30,40.146,40.146,39.638,39.685,3246933,0
2003-05-01,39.715,39.715,38.975,39.678,2543997,0
2003-05-02,39.678,40.229,39.153,40.197,2287150,0
2003-05-05,40.17,40.386,40.027,40.342,2730735,0
2003-05-06,40.522,40.587,39.67,39.972,2482039,0
2003-05-07,39.868,40.435,39.868,40.333,1881565,0
2003-05-08,40.027,40.333,39.789,39.868,1806193,0
2003-05-09,40.188,40.188,39.723,40.162,1804185,0
2003-05-12,40.162,40.258,39.966,40.051,1958699,0
2003-05-13,40.307,40.307,39.702,39.702,2552022,0
2003-05-14,39.868,39.98,39.519,39.838,2446548,0
2003-05-15,39.838,40.745,39.838,40.697,3260477,0
2003-05-16,40.587,40.786,40.109,40.109,2817143,0
2003-05-19,39.908,40.229,39.391,39.558,2679693,0
2003-05-20,39.431,39.749,39.255,39.603,2282638,0
2003-05-21,39.603,40.043,39.543,39.996,2166750,0
2003-05-22,39.996,40.651,39.868,40.545,1815852,0
2003-05-23,40.545,40.571,40.197,40.378,2097524,0
2003-05-27,40.109,41.062,40.035,40.763,2169139,0
2003-05-28,41.079,41.384,40.927,41.112,2363903,0
2003-05-29,41.393,41.75,41.154,41.359,2926127,0
2003-05-30,41.352,41.773,41.256,41.407,2398139,0
2003-06-02,41.862,41.9,41.4,41.503,2171644,0
2003-06-03,41.526,41.814,41.448,41.734,1895111,0
2003-06-04,41.585,41.99,41.335,41.75,2725213,0
2003-06-05,41.758,41.838,41.086,41.44,2112326,0
2003-06-06,41.941,41.941,41.223,41.591,2250030,0
2003-06-09,41.639,41.862,41.494,41.862,1677768,0
2003-06-10,42.246,42.428,42.044,42.282,2319881,0
2003-06-11,42.282,42.715,42.18,42.669,2073446,0
2003-06-12,43.059,43.323,42.708,43.129,2147690,0
2003-06-13,43.129,43.204,42.087,42.198,2150199,0
2003-06-16,42.539,43.314,42.246,43.279,1853221,0
2003-06-17,42.963,43.059,42.604,42.66,2109566,0
2003-06-18,42.66,42.66,41.998,42.22,3050662,0
2003-06-19,42.484,42.484,41.653,41.781,2169515,0
2003-06-20,41.703,41.966,41.585,41.838,3963290,0
2003-06-23,41.798,42.26,41.431,42.146,2328786,0
2003-06-24,42.146,42.476,41.734,42.268,1993688,0
2003-06-25,42.268,42.618,41.639,41.703,3434677,0
2003-06-26,41.568,41.703,41.191,41.407,1995938,0
2003-06-27,41.585,41.847,41.062,41.431,1895237,0
2003-06-30,41.423,41.95,41.359,41.576,2210901,0
2003-07-01,41.678,41.814,41.095,41.662,1529283,0
2003-07-02,41.983,41.983,41.384,41.696,2257930,0
2003-07-03,41.463,41.734,41.112,41.494,930813,0
2003-07-07,41.597,41.908,41.542,41.823,1312567,0
2003-07-08,41.52,42.127,41.393,42.019,1746749,0
2003-07-09,42.019,42.22,41.719,41.781,2560297,0
2003-07-10,41.703,42.061,41.568,41.862,1651935,0
2003-07-11,41.862,42.044,41.55,41.941,1273313,0
2003-07-14,42.061,42.155,41.486,41.67,1366871,0
2003-07-15,41.687,41.814,41.112,41.288,1785375,0
2003-07-16,41.576,41.606,40.786,40.984,2091384,0
2003-07-17,40.984,41.086,40.069,40.266,3127916,0
2003-07-18,40.266,40.481,40.109,40.346,1962203,0
2003-07-21,40.266,40.587,39.789,39.996,2305209,0
2003-07-22,40.266,40.856,39.908,40.786,1873288,0
2003-07-23,40.786,40.908,39.708,40.109,4693065,0
2003-07-24,40.188,40.258,39.772,39.932,3274273,0
2003-07-25,39.749,39.789,39.23,39.543,2639432,0
2003-07-28,39.334,39.485,38.746,39.04,2753684,0
2003-07-29,39.11,39.468,38.775,38.887,2395129,0
2003-07-30,38.809,38.951,38.112,38.672,2578109,0
2003-07-31,39.07,39.189,38.434,38.594,2525934,0
2003-08-01,38.393,38.393,37.587,37.782,3906728,0
2003-08-04,37.874,38.663,37.508,38.376,2353617,0
2003-08-05,38.376,38.663,38.069,38.306,1681280,0
2003-08-06,38.112,38.714,37.96,38.274,1935119,0
2003-08-07,38.282,38.594,38.202,38.368,2052502,0
2003-08-08,38.475,38.681,38.112,38.639,1812338,0
2003-08-11,38.488,38.816,38.274,38.578,1371764,0
2003-08-12,38.895,39.07,38.482,38.752,1791142,0
2003-08-13,39.016,39.062,38.616,39,1821744,0
2003-08-14,39,40.078,39,40.078,3768651,0
2003-08-15,40.078,40.188,39.708,40.06,1287985,0
2003-08-18,40.06,40.109,39.798,39.924,1595372,0
2003-08-19,39.908,40.229,39.83,40.17,2097147,0
2003-08-20,40.146,40.563,40.06,40.078,1735964,0
2003-08-21,40.131,40.786,40.069,40.507,2151579,0
2003-08-22,40.498,40.626,39.55,39.629,1619832,0
2003-08-25,39.629,40.019,39.55,40.019,2175408,0
2003-08-26,39.74,40.06,39.51,40.043,1734958,0
2003-08-27,39.843,40.307,39.83,40.188,1686050,0
2003-08-28,40.069,40.594,39.851,40.515,1365867,0
2003-08-29,40.258,40.832,40.251,40.754,1568408,0
2003-09-02,40.754,41.375,40.682,41.295,1618827,0
2003-09-03,41.103,41.741,41.034,41.585,2451817,0
2003-09-04,41.585,41.838,41.028,41.295,2409676,0
2003-09-05,41.295,41.295,40.665,40.882,1923203,0
2003-09-08,40.891,41.16,40.815,40.832,2452192,0
2003-09-09,40.507,40.809,40.475,40.475,2731737,0
2003-09-10,40.393,40.435,40.109,40.213,2013875,0
2003-09-11,40.325,40.325,40.035,40.043,1718280,0
2003-09-12,40.043,40.17,39.789,40.109,1921701,0
2003-09-15,40.188,40.772,40.17,40.594,1713887,0
2003-09-16,40.594,40.95,40.307,40.921,2315367,0
2003-09-17,40.865,40.865,40.475,40.644,1363237,0
2003-09-18,40.786,41.01,40.682,40.921,2168636,0
2003-09-19,40.921,41.01,40.713,40.713,2489693,0
2003-09-22,40.587,40.674,40.205,40.426,1110906,0
2003-09-23,40.545,40.801,40.435,40.72,1110404,0
2003-09-24,40.545,40.689,39.838,40.011,2120226,0
2003-09-25,40.154,40.587,40.06,40.213,1874166,0
2003-09-26,40.213,40.658,39.949,40.522,1710253,0
2003-09-29,40.651,40.72,40.29,40.626,1525640,0
2003-09-30,40.587,40.927,40.243,40.921,2215917,0
2003-10-01,40.935,41.623,40.801,41.623,2012996,0
2003-10-02,41.585,41.662,41.367,41.534,2302077,0
2003-10-03,42.078,42.22,41.393,41.414,2236607,0
2003-10-06,41.407,41.696,41.295,41.494,807783,0
2003-10-07,41.407,41.534,41.249,41.423,1493790,0
2003-10-08,41.591,41.662,41.145,41.274,1537186,0
2003-10-09,41.384,41.847,41.13,41.223,2518286,0
2003-10-10,41.207,41.352,41.079,41.184,1314573,0
2003-10-13,41.184,41.431,40.967,41.274,906106,0
2003-10-14,41.274,41.559,41.079,41.471,1268050,0
2003-10-15,41.44,41.703,41.223,41.32,1296015,0
2003-10-16,41.223,41.591,41.198,41.463,1630988,0
2003-10-17,41.662,41.798,41.367,41.597,1556369,0
2003-10-20,41.734,41.734,40.801,41.07,1415534,0
2003-10-21,41.07,41.07,40.545,40.682,1599138,0
2003-10-22,40.481,41.24,40.467,40.891,1690939,0
2003-10-23,40.935,41.448,40.689,41.414,1752641,0
2003-10-24,40.944,41.145,40.481,40.984,1565778,0
2003-10-27,40.993,41.198,40.651,40.832,1783244,0
2003-10-28,40.832,41.414,40.689,41.414,1584714,0
2003-10-29,41.423,41.63,41.207,41.63,1423432,0
2003-10-30,41.983,42.22,41.623,42.138,2210646,0
2003-10-31,42.138,42.452,42.11,42.11,1739221,0
2003-11-03,42.18,42.699,42.134,42.556,1974164,0
2003-11-04,42.556,42.708,41.862,42.146,2448955,0
2003-11-05,42.146,42.539,42.11,42.26,1634376,0
2003-11-06,42.26,42.428,41.869,42.26,1265289,0
2003-11-07,42.26,42.333,41.95,42.164,1737340,0
2003-11-10,42.078,42.572,42.078,42.397,1384557,0
2003-11-11,42.246,42.738,42.198,42.587,1018977,0
2003-11-12,42.515,43.009,42.388,42.913,1717027,0
2003-11-13,42.913,42.913,41.975,42.634,2027169,0
2003-11-14,42.836,43.09,42.618,42.827,1530911,0
2003-11-17,42.827,42.827,42.308,42.604,1302534,0
2003-11-18,42.493,42.708,42.317,42.669,1483629,0
2003-11-19,42.499,42.931,42.419,42.682,1244091,0
2003-11-20,42.682,42.682,42.206,42.282,1578190,0
2003-11-21,42.579,42.669,42.325,42.634,1471841,0
2003-11-24,42.818,43.218,42.499,42.771,1771579,0
2003-11-25,42.515,43.187,42.397,42.931,2270594,0
2003-11-26,42.922,43.09,42.587,43.059,1919566,0
2003-11-28,43.059,43.407,43.017,43.234,732786,0
2003-12-01,43.234,44.119,43.234,44.119,2866304,0
2003-12-02,44.151,44.708,44.103,44.476,3363817,0
2003-12-03,44.333,45.011,44.213,44.732,2397765,0
2003-12-04,44.788,45.092,44.692,45.018,2584503,0
2003-12-05,45.051,45.555,44.868,45.213,1733831,0
2003-12-08,45.069,45.325,45.018,45.29,1739597,0
2003-12-09,45.29,45.57,45.1,45.29,2762088,0
2003-12-10,45.4,45.555,45.051,45.354,2168134,0
2003-12-11,45.339,45.481,45.197,45.37,1486642,0
2003-12-12,45.332,46.05,45.29,46.05,1881063,0
2003-12-15,46.247,46.247,45.37,45.37,3144971,0
2003-12-16,44.852,46.303,44.852,45.992,2703018,0
2003-12-17,46.001,46.326,45.898,46.247,1631869,0
2003-12-18,46.367,46.551,46.056,46.105,2071190,0
2003-12-19,46.096,46.272,45.618,45.8,3584170,0
2003-12-22,45.89,46.041,45.507,45.943,2075328,0
2003-12-23,45.943,46.462,45.943,46.326,1742860,0
2003-12-24,46.326,46.567,46.168,46.287,645498,0
2003-12-26,46.287,46.526,46.272,46.495,444211,0
2003-12-29,46.638,47.037,46.333,47.037,1323857,0
2003-12-30,46.765,46.965,46.592,46.917,995778,0
2003-12-31,46.925,47.284,46.925,47.117,1250238,0
2004-01-02,47.147,47.338,46.605,46.765,1330251,0
2004-01-05,46.797,47.084,46.447,46.789,2120601,0
2004-01-06,46.05,46.239,45.817,46.105,2808613,0
2004-01-07,46.224,47.125,45.928,46.654,3176949,0
2004-01-08,46.822,47.028,46.198,46.359,1991175,0
2004-01-09,46.07,46.781,46.062,46.559,1864386,0
2004-01-12,46.351,46.789,46.144,46.71,1449269,0
2004-01-13,46.44,46.646,45.451,45.737,2402658,0
2004-01-14,45.898,46.033,45.579,45.951,1324733,0
2004-01-15,45.848,45.921,45.347,45.69,1830649,0
2004-01-16,45.77,45.809,45.332,45.785,1629485,0
2004-01-20,45.609,45.77,44.941,45.466,1622213,0
2004-01-21,45.29,45.49,45.051,45.451,2289031,0
2004-01-22,45.451,45.609,44.837,45.025,2167630,0
2004-01-23,45.298,45.4,44.804,45.092,1744366,0
2004-01-26,45.65,46.822,45.466,46.646,4320086,0
2004-01-27,46.351,47.405,46.351,46.726,2761083,0
2004-01-28,46.765,47.405,46.239,46.247,2878847,0
2004-01-29,46.646,47.253,46.559,47.045,2216543,0
2004-01-30,47.076,47.435,46.965,47.093,2126122,0
2004-02-02,47.093,47.435,46.925,47.219,2410054,0
2004-02-03,47.165,47.501,47.028,47.125,1609550,0
2004-02-04,46.765,47.347,46.687,47.26,1883323,0
2004-02-05,47.26,48.043,47.189,47.731,2712424,0
2004-02-06,47.788,47.899,46.854,47.33,1986663,0
2004-02-09,47.33,47.945,47.291,47.842,2424102,0
2004-02-10,47.842,47.915,47.356,47.714,2132141,0
2004-02-11,47.577,48.694,47.569,48.608,2023910,0
2004-02-12,48.402,48.489,48.082,48.112,1208351,0
2004-02-13,48.32,48.599,48.049,48.352,1678271,0
2004-02-17,48.839,48.926,48.32,48.632,1628355,0
2004-02-18,48.632,48.79,48.36,48.471,1291626,0
2004-02-19,48.529,49.724,48.453,49.373,2449810,0
2004-02-20,49.621,50.457,49.621,50.13,3202916,0
2004-02-23,50.13,50.936,50.099,50.793,3121016,0
2004-02-24,50.45,50.93,50.243,50.649,3626556,0
2004-02-25,50.832,51.916,50.832,51.503,4084439,0
2004-02-26,51.317,51.742,51.239,51.661,2985572,0
2004-02-27,51.677,51.855,51.414,51.573,2191208,0
2004-03-01,51.59,51.957,51.478,51.855,2477652,0
2004-03-02,51.829,51.87,51.527,51.677,1773585,0
2004-03-03,51.542,51.614,51.041,51.392,2035196,0
2004-03-04,51.289,51.392,50.952,51.056,1819234,0
2004-03-05,50.975,51.59,50.871,51.119,1795660,0
2004-03-08,51.085,51.317,50.992,51.103,1678018,0
2004-03-09,50.992,51.033,50.308,50.673,2422091,0
2004-03-10,50.887,51.573,50.641,50.936,2485929,0
2004-03-11,50.896,50.992,49.612,49.621,2421217,0
2004-03-12,49.316,49.787,49.141,49.692,1936121,0
2004-03-15,49.612,49.637,48.855,48.966,1945403,0
2004-03-16,49.165,49.517,48.559,49.036,1453158,0
2004-03-17,49.036,49.396,48.96,49.31,1907900,0
2004-03-18,48.998,49.667,48.566,49.252,1543704,0
2004-03-19,49.239,49.477,48.926,48.984,1436101,0
2004-03-22,48.782,48.902,47.842,48.103,2177291,0
2004-03-23,48.36,48.553,48.096,48.192,1593119,0
2004-03-24,48.274,48.76,48.043,48.121,1653564,0
2004-03-25,48.24,49.173,48.24,48.99,1834538,0
2004-03-26,48.879,50.058,48.798,49.452,2204504,0
2004-03-29,49.502,49.637,49.157,49.493,1517618,0
2004-03-30,49.316,49.54,49.157,49.31,1611178,0
2004-03-31,49.389,50.632,49.053,50.314,2388232,0
2004-04-01,50.314,50.841,50.114,50.601,1812465,0
2004-04-02,50.999,51.024,50.499,50.705,1501188,0
2004-04-05,50.632,50.999,50.379,50.983,1183270,0
2004-04-06,50.793,51.421,50.737,51.375,1162826,0
2004-04-07,51.191,51.548,50.959,51.375,1244720,0
2004-04-08,51.548,51.623,50.625,50.871,1093852,0
2004-04-12,51.837,51.837,50.585,50.69,2152208,0
2004-04-13,50.69,51.183,50.52,50.751,1943645,0
2004-04-14,50.554,51.302,50.473,51.079,1861751,0
2004-04-15,51.033,51.264,50.713,51.056,1362482,0
2004-04-16,51.326,51.607,51.112,51.222,1850713,0
2004-04-19,51.367,51.47,51.015,51.28,1283094,0
2004-04-20,51.31,51.899,51.204,51.527,1673758,0
2004-04-21,51.607,51.829,51.246,51.639,1779356,0
2004-04-22,51.31,52.428,51.07,52.369,2376198,0
2004-04-23,52.235,52.587,51.749,52.579,1965345,0
2004-04-26,52.54,52.595,51.884,51.949,1880688,0
2004-04-27,51.981,52.227,51.756,51.925,2030430,0
2004-04-28,51.788,51.805,51.152,51.198,1729943,0
2004-04-29,51.198,52.011,51.198,51.429,1828140,0
2004-04-30,51.623,52.386,51.47,52.189,1941137,0
2004-05-03,52.361,52.976,52.227,52.969,2928384,0
2004-05-04,52.969,53.407,52.769,52.881,2190334,0
2004-05-05,52.707,53,52.428,52.428,1662720,0
2004-05-06,52.227,52.625,52.011,52.348,1945904,0
2004-05-07,52.348,52.386,51.669,51.805,1584591,0
2004-05-10,51.692,51.987,51.085,51.31,2250406,0
2004-05-11,51.272,51.599,50.768,50.968,2702268,0
2004-05-12,50.841,51.333,50.545,51.033,2187444,0
2004-05-13,51.033,51.414,50.864,50.871,2137657,0
2004-05-14,50.871,51.024,50.33,50.721,2510009,0
2004-05-17,50.434,50.759,50.036,50.33,1573175,0
2004-05-18,50.371,50.721,50.314,50.386,1311188,0
2004-05-19,50.632,51.094,49.939,49.964,1907776,0
2004-05-20,49.764,50.968,49.707,50.585,1898245,0
2004-05-21,50.832,51.82,50.751,51.169,1953300,0
2004-05-24,51.367,51.414,50.959,50.975,1247105,0
2004-05-25,50.896,52.092,50.737,52.07,1701094,0
2004-05-26,52.044,52.468,51.876,52.139,2917473,0
2004-05-27,52.618,53.312,52.522,52.842,2408424,0
2004-05-28,52.969,53.16,52.482,52.547,1966847,0
2004-06-01,52.571,52.571,51.837,52.284,2041839,0
2004-06-02,52.07,52.354,51.71,52.267,2530321,0
2004-06-03,52.259,52.259,51.71,51.773,1516994,0
2004-06-04,51.973,52.189,51.487,51.614,1494543,0
2004-06-07,51.949,52.571,51.884,52.531,1630365,0
2004-06-08,52.659,52.991,52.404,52.769,1534298,0
2004-06-09,52.938,53.184,52.707,52.721,1760414,0
2004-06-10,52.707,52.707,52.25,52.531,1728313,0
2004-06-14,52.531,52.547,52.005,52.078,1676391,0
2004-06-15,52.276,52.404,51.908,52.07,1552609,0
2004-06-16,52.189,52.618,52.147,52.579,1037286,0
2004-06-17,52.505,52.738,52.419,52.601,1099618,0
2004-06-18,52.609,53.066,52.227,52.905,1266037,0
2004-06-21,52.983,53.025,52.668,52.721,1067385,0
2004-06-22,52.468,52.921,52.189,52.803,1525768,0
2004-06-23,52.721,53,52.22,52.587,2469246,0
2004-06-24,52.489,52.659,52.369,52.46,1391580,0
2004-06-25,52.428,52.715,51.71,51.71,2108940,0
2004-06-28,51.949,52.609,51.916,52.428,2199735,0
2004-06-29,52.489,52.778,52.468,52.522,1840808,0
2004-06-30,52.547,52.744,52.22,52.531,2235232,0
2004-07-01,52.659,52.93,52.386,52.595,2192213,0
2004-07-02,52.625,52.729,52.25,52.497,1060365,0
2004-07-06,52.744,52.947,52.316,52.386,1404873,0
2004-07-07,52.386,52.571,52.235,52.333,1523387,0
2004-07-08,52.333,52.531,52.053,52.139,1598508,0
2004-07-09,52.308,52.683,52.197,52.571,1406375,0
2004-07-12,52.348,52.505,52.116,52.147,1458551,0
2004-07-13,52.147,52.769,51.949,52.601,1518748,0
2004-07-14,52.428,52.897,52.276,52.482,1417791,0
2004-07-15,52.531,52.69,52.386,52.419,1247356,0
2004-07-16,52.744,52.849,51.981,52.395,1624597,0
2004-07-19,52.595,52.625,52.173,52.369,1222897,0
2004-07-20,52.291,52.587,52.173,52.369,1265167,0
2004-07-21,52.468,52.609,50.751,50.793,3178585,0
2004-07-22,50.801,52.826,50.114,52.227,3518205,0
2004-07-23,52.147,52.173,51.07,51.359,2224695,0
2004-07-26,51.272,51.599,51.112,51.375,1639521,0
2004-07-27,51.35,52.213,51.35,52.044,1663976,0
2004-07-28,51.908,51.987,51.063,51.773,1350068,0
2004-07-29,51.973,51.987,51.033,51.222,1169223,0
2004-07-30,51.024,51.392,50.848,51.085,1466953,0
2004-08-02,51.033,51.965,50.992,51.813,1368251,0
2004-08-03,51.779,52.107,51.573,51.876,1457043,0
2004-08-04,51.599,51.987,51.401,51.908,1642153,0
2004-08-05,51.788,52.027,50.952,51.103,1324608,0
2004-08-06,50.592,50.896,49.899,49.946,1937627,0
2004-08-09,49.986,50.871,49.986,50.536,1288491,0
2004-08-10,50.457,50.871,50.33,50.832,1150161,0
2004-08-11,50.578,51.59,50.554,51.429,1488646,0
2004-08-12,51.272,51.564,50.905,51.033,1199072,0
2004-08-13,51.033,51.175,50.632,50.968,1145268,0
2004-08-16,50.768,51.495,50.737,51.015,2936787,0
2004-08-17,51.033,51.07,50.545,50.983,2157470,0
2004-08-18,50.856,51.797,50.817,51.779,1793399,0
2004-08-19,51.639,51.639,50.864,51.094,1763552,0
2004-08-20,50.793,52.027,50.793,52.019,1820866,0
2004-08-23,52.019,52.18,51.548,51.607,1770198,0
2004-08-24,51.684,51.933,51.684,51.788,1567534,0
2004-08-25,51.805,52.139,51.669,52.011,1775969,0
2004-08-26,51.884,52.227,51.884,52.085,1178252,0
2004-08-27,52.213,52.826,52.189,52.468,3046147,0
2004-08-30,52.468,52.93,52.428,52.428,1298895,0
2004-08-31,52.571,53.184,52.571,53.184,2166001,0
2004-09-01,53.177,53.711,53.066,53.399,2063789,0
2004-09-02,53.127,53.824,53.127,53.591,2172524,0
2004-09-03,53.6,54.683,53.502,54.322,2345841,0
2004-09-07,54.723,55.018,54.158,54.302,2254791,0
2004-09-08,54.18,54.189,53.645,53.759,2399017,0
2004-09-09,53.583,53.824,53.304,53.48,1629112,0
2004-09-10,53.353,53.623,52.715,53.448,1818484,0
2004-09-13,53.448,53.965,53.272,53.887,1556495,0
2004-09-14,53.887,53.997,53.544,53.824,1863003,0
2004-09-15,53.623,53.679,53.025,53.082,1559505,0
2004-09-16,53.184,53.238,52.818,52.872,1835285,0
2004-09-17,53.066,53.616,52.983,53.119,2044351,0
2004-09-20,52.905,52.905,51.573,52.227,2535218,0
2004-09-21,51.749,52.131,51.231,51.87,3281297,0
2004-09-22,51.87,51.973,51.534,51.684,2049620,0
2004-09-23,51.788,51.862,51.414,51.71,1638265,0
2004-09-24,51.71,52.173,51.607,51.837,1894608,0
2004-09-27,51.855,51.884,51.119,51.231,2393624,0
2004-09-28,51.35,51.503,51.191,51.302,1782610,0
2004-09-29,51.548,51.87,51.302,51.87,1702850,0
2004-09-30,51.669,52.189,51.429,51.503,2429994,0
2004-10-01,51.503,51.942,51.478,51.82,2332174,0
2004-10-04,51.87,51.908,51.175,51.302,2304584,0
2004-10-05,51.511,51.573,50.713,51.231,3515943,0
2004-10-06,51.421,51.503,51.033,51.487,1854227,0
2004-10-07,51.684,51.805,51.015,51.112,2115337,0
2004-10-08,51.112,51.222,50.887,50.992,2503988,0
2004-10-11,51.094,51.204,50.871,50.983,1728438,0
2004-10-12,50.824,51.033,50.443,50.554,2285517,0
2004-10-13,50.713,50.721,50.114,50.18,1943144,0
2004-10-14,50.314,50.69,50.045,50.107,2041839,0
2004-10-15,50.308,50.585,50.107,50.195,2827300,0
2004-10-18,50.201,50.632,49.644,50.545,1755149,0
2004-10-19,50.473,50.601,49.995,50.235,1613558,0
2004-10-20,50.155,50.481,49.779,50.443,2009737,0
2004-10-21,50.314,50.409,49.836,50.114,2541237,0
2004-10-22,49.875,50.554,49.875,50.281,1783369,0
2004-10-25,49.239,49.246,46.838,47.069,8612334,0
2004-10-26,47.245,48.471,47.06,48.248,5926624,0
2004-10-27,47.921,48.096,47.037,47.3,3610755,0
2004-10-28,47.245,48.216,47.165,47.986,2554030,0
2004-10-29,47.842,48.027,47.306,47.577,2219678,0
2004-11-01,47.524,47.833,47.245,47.636,2872325,0
2004-11-02,47.756,48.035,47.338,47.365,2477025,0
2004-11-03,47.652,48.433,47.652,48.24,2532330,0
2004-11-04,48.24,49.621,48.121,49.58,2935410,0
2004-11-05,49.715,49.819,49.239,49.502,2668907,0
2004-11-08,49.502,49.629,49.078,49.493,1504075,0
2004-11-09,49.493,49.637,49.141,49.206,1869151,0
2004-11-10,49.517,50.243,49.437,49.827,2114832,0
2004-11-11,49.787,50.601,49.779,50.392,1451777,0
2004-11-12,49.915,50.434,49.851,50.434,1815601,0
2004-11-15,50.195,50.729,50.122,50.235,2155589,0
2004-11-16,50.379,50.425,50.066,50.235,2203877,0
2004-11-17,50.235,50.52,49.931,50.036,2194847,0
2004-11-18,50.002,50.545,49.701,50.392,2112450,0
2004-11-19,50.473,50.513,49.685,49.819,1374275,0
2004-11-22,49.676,50.457,49.644,50.299,2137783,0
2004-11-23,50.195,50.29,49.899,50.21,2601935,0
2004-11-24,50.186,50.713,50.171,50.592,1241587,0
2004-11-26,50.632,51.006,50.632,50.809,664061,0
2004-11-29,50.801,51.103,50.554,50.93,1712385,0
2004-11-30,50.729,51.041,50.52,50.721,1950419,0
2004-12-01,50.058,50.713,49.955,50.664,1925458,0
2004-12-02,50.673,52.053,50.465,51.916,2573593,0
2004-12-03,51.383,51.495,50.922,51.015,3259351,0
2004-12-06,51.749,51.749,51.112,51.302,2457835,0
2004-12-07,51.788,51.797,50.968,50.968,3368210,0
2004-12-08,50.656,50.793,49.883,49.995,3539394,0
2004-12-09,50.036,51.564,49.915,51.35,2871074,0
2004-12-10,52.276,52.276,50.744,51.033,2404163,0
2004-12-13,51.204,51.623,50.952,51.511,1743611,0
2004-12-14,51.103,51.788,50.905,51.756,2122105,0
2004-12-15,51.677,51.677,50.913,51.359,2094013,0
2004-12-16,51.161,51.742,51.112,51.631,1456293,0
2004-12-17,51.152,51.661,51.07,51.175,3265118,0
2004-12-20,51.375,51.59,51.07,51.302,1284978,0
2004-12-21,51.392,51.829,51.119,51.623,1619957,0
2004-12-22,51.749,52.333,51.582,52.07,1595372,0
2004-12-23,51.949,52.361,51.87,52.107,1083440,0
2004-12-27,52.227,52.668,52.027,52.027,1344801,0
2004-12-28,52.062,52.361,52.044,52.22,1928345,0
2004-12-29,52.07,52.155,51.749,51.949,1219890,0
2004-12-30,52.116,52.786,52.07,52.659,1391580,0
2004-12-31,52.659,52.699,52.34,52.474,1140503,0
2005-01-03,52.404,52.618,51.317,51.47,1908654,0
2005-01-04,51.669,52.299,51.47,51.495,2717317,0
2005-01-05,51.495,51.701,50.563,50.609,2768107,0
2005-01-06,50.616,51.765,50.601,51.429,1829141,0
2005-01-07,51.445,51.645,51.119,51.143,1830774,0
2005-01-10,51.231,51.908,50.871,51.478,2501105,0
2005-01-11,51.59,51.607,51.063,51.094,1599012,0
2005-01-12,51.222,51.52,50.887,51.52,1540568,0
2005-01-13,51.317,51.47,50.578,50.698,1598759,0
2005-01-14,50.832,51.367,50.664,51.326,1600391,0
2005-01-18,50.992,51.161,50.721,51.119,2226072,0
2005-01-19,51.07,51.429,50.968,51.033,1428951,0
2005-01-20,51.033,51.749,51.033,51.421,2725591,0
2005-01-21,51.222,51.429,50.499,50.856,3001878,0
2005-01-24,50.864,51.949,50.864,51.35,2299568,0
2005-01-25,51.392,52.348,51.341,51.511,2800966,0
2005-01-26,51.71,51.965,51.31,51.31,1839551,0
2005-01-27,51.152,51.684,50.952,51.599,1913799,0
2005-01-28,51.797,52.164,51.264,51.973,2506875,0
2005-01-31,52.707,52.905,52.027,52.235,2462854,0
2005-02-01,52.436,52.505,51.837,52.07,1902511,0
2005-02-02,51.876,52.778,51.876,52.699,1805815,0
2005-02-03,52.443,53.184,52.267,53.089,2012621,0
2005-02-04,53.009,53.39,52.849,53.345,1870279,0
2005-02-07,53.345,53.424,53.119,53.238,1097737,0
2005-02-08,53.145,53.374,53.119,53.264,1571672,0
2005-02-09,53.304,53.496,53.041,53.169,1493665,0
2005-02-10,53.184,53.488,53.041,53.399,1308931,0
2005-02-11,53.488,53.989,53.153,53.958,1830022,0
2005-02-14,53.958,54.45,53.853,54.34,1727184,0
2005-02-15,53.824,53.989,53.232,53.424,3294085,0
2005-02-16,52.744,53.111,52.404,52.579,2933779,0
2005-02-17,52.428,52.826,52.197,52.452,1799543,0
2005-02-18,52.452,52.872,52.284,52.563,2062283,0
2005-02-22,52.348,52.579,51.773,51.773,2412312,0
2005-02-23,52.011,52.625,51.973,52.522,1952798,0
2005-02-24,52.428,53.238,52.316,53.145,2125119,0
2005-02-25,52.947,53.16,52.563,52.863,1934113,0
2005-02-28,52.786,53.074,52.428,52.609,2246768,0
2005-03-01,52.587,53.488,52.571,52.991,2288780,0
2005-03-02,52.428,52.905,52.044,52.547,1799919,0
2005-03-03,52.863,53.238,52.259,52.482,1677644,0
2005-03-04,52.921,52.921,52.46,52.514,1599639,0
2005-03-07,52.707,52.744,52.189,52.242,1375149,0
2005-03-08,52.308,52.668,52.235,52.428,1244720,0
2005-03-09,52.227,52.474,51.892,52.005,1461934,0
2005-03-10,52.085,52.707,52.07,52.609,1899376,0
2005-03-11,52.333,52.641,52.011,52.299,2113205,0
2005-03-14,52.267,52.69,52.155,52.625,1356211,0
2005-03-15,52.744,53.025,52.267,52.267,1240831,0
2005-03-16,51.987,52.25,51.623,51.82,1285228,0
2005-03-17,51.631,51.942,51.359,51.749,1779356,0
2005-03-18,51.548,52.027,51.511,51.749,2342709,0
2005-03-21,52.147,52.189,51.511,51.779,1452152,0
2005-03-22,51.742,52.428,51.487,51.548,2295930,0
2005-03-23,51.564,52.563,51.564,52.1,2153084,0
2005-03-24,52.267,52.267,51.677,51.677,1373896,0
2005-03-28,51.82,52.267,51.669,51.908,1545959,0
2005-03-29,51.511,52.54,51.511,52.189,2089126,0
2005-03-30,52.34,52.69,52.213,52.468,2384470,0
2005-03-31,52.468,52.497,52.259,52.411,1423181,0
2005-04-01,52.468,52.609,52.062,52.197,2398389,0
2005-04-04,52.197,52.242,51.829,52.092,2138911,0
2005-04-05,52.213,52.579,52.085,52.452,2006477,0
2005-04-06,52.531,52.738,52.369,52.436,1148529,0
2005-04-07,52.505,53.218,52.235,52.947,1786126,0
2005-04-08,52.947,53.153,52.404,52.443,1425694,0
2005-04-11,52.267,53.193,52.267,53.017,1660585,0
2005-04-12,52.863,53.345,52.436,53.136,1615940,0
2005-04-13,53.136,53.416,52.284,52.468,1919694,0
2005-04-14,52.267,52.505,52.062,52.123,2518036,0
2005-04-15,51.788,53.218,51.341,51.454,2996736,0
2005-04-18,51.511,51.788,51.204,51.414,2151076,0
2005-04-19,51.631,51.639,51.041,51.222,1352827,0
2005-04-20,51.033,51.169,50.114,50.235,1986037,0
2005-04-21,51.112,51.152,50.585,51.024,1449269,0
2005-04-22,50.632,51.041,50.25,50.656,1780108,0
2005-04-25,50.235,50.871,49.452,50.425,3856566,0
2005-04-26,50.163,50.226,49.47,49.493,2596541,0
2005-04-27,49.239,49.924,48.847,49.596,1839932,0
2005-04-28,49.517,49.741,49.111,49.111,1716270,0
2005-04-29,49.132,50.036,49.132,49.795,2069182,0
2005-05-02,49.804,49.924,49.437,49.844,1701974,0
2005-05-03,49.836,50.01,49.493,49.772,1844066,0
2005-05-04,49.812,50.002,49.621,49.747,1857612,0
2005-05-05,49.637,49.787,49.269,49.557,1676016,0
2005-05-06,49.715,49.715,48.951,49.061,1641149,0
2005-05-09,49.119,49.667,48.926,49.667,1371137,0
2005-05-10,49.437,49.532,49.078,49.214,1928846,0
2005-05-11,49.276,49.915,49.231,49.756,1485889,0
2005-05-12,49.836,50.21,49.637,49.724,1509967,0
2005-05-13,49.883,49.883,49.102,49.422,1853849,0
2005-05-16,49.517,50.571,49.477,50.571,1530911,0
2005-05-17,50.45,51.161,50.418,51.103,2319005,0
2005-05-18,51.35,51.742,51.213,51.383,2253791,0
2005-05-19,51.779,52.22,51.692,52.044,1995065,0
2005-05-20,52.213,52.22,51.749,51.987,1294384,0
2005-05-23,51.996,52.123,51.645,51.892,1476609,0
2005-05-24,51.957,52.22,51.607,51.981,1616820,0
2005-05-25,51.669,51.981,51.454,51.829,1129969,0
2005-05-26,52.027,52.25,51.684,52.062,1096859,0
2005-05-27,52.147,52.147,51.462,51.631,1122696,0
2005-05-31,51.59,51.623,51.295,51.295,1896367,0
2005-06-01,51.28,52.164,51.094,51.957,1313321,0
2005-06-02,52.053,52.053,51.198,51.289,1899251,0
2005-06-03,51.289,51.556,51.169,51.367,1576311,0
2005-06-06,51.421,51.884,51.367,51.797,2364906,0
2005-06-07,51.908,52.587,51.908,52.085,1803431,0
2005-06-08,51.892,51.908,51.548,51.749,3565355,0
2005-06-09,51.773,51.933,51.35,51.645,2019394,0
2005-06-10,51.813,51.942,51.548,51.653,1396846,0
2005-06-13,51.631,51.981,51.429,51.607,1466953,0
2005-06-14,51.527,51.892,51.454,51.805,1442623,0
2005-06-15,51.82,52.07,51.59,51.925,1203459,0
2005-06-16,51.925,51.965,51.653,51.813,1682284,0
2005-06-17,52.386,52.411,51.981,52.036,2450688,0
2005-06-20,52.011,52.189,51.749,51.749,1540443,0
2005-06-21,51.788,51.829,51.231,51.383,1803431,0
2005-06-22,51.582,51.765,51.213,51.264,2847117,0
2005-06-23,51.35,51.392,50.632,50.632,1699594,0
2005-06-24,50.379,50.513,50.018,50.083,3153625,0
2005-06-27,50.002,50.18,49.819,49.924,2071692,0
2005-06-28,50.074,50.632,50.01,50.418,1683289,0
2005-06-29,50.473,50.713,50.235,50.545,1459554,0
2005-06-30,50.545,50.641,49.883,49.908,1818735,0
2005-07-01,50.155,50.49,50.107,50.337,1388442,0
2005-07-05,50.345,50.578,49.946,50.337,2372431,0
2005-07-06,50.45,50.554,49.119,49.15,2486182,0
2005-07-07,48.735,48.998,48.583,48.798,2287275,0
2005-07-08,48.798,49.029,48.64,48.872,3093553,0
2005-07-11,49.157,49.404,48.966,49.373,2370547,0
2005-07-12,49.437,49.701,49.316,49.333,1633122,0
2005-07-13,49.396,49.659,49.381,49.485,1631367,0
2005-07-14,49.795,50.155,49.676,49.986,1314199,0
2005-07-15,49.995,50.258,49.548,49.58,1383802,0
2005-07-18,49.54,49.875,49.517,49.795,1050959,0
2005-07-19,49.972,50.155,49.644,49.812,1530159,0
2005-07-20,49.667,50.751,49.572,50.321,1510845,0
2005-07-21,50.975,50.975,49.836,50.114,1674634,0
2005-07-22,50.473,51.82,50.299,51.333,3010281,0
2005-07-25,51.333,51.383,50.337,50.737,2888004,0
2005-07-26,50.578,50.69,49.931,50.265,3014041,0
2005-07-27,50.592,50.625,50.273,50.571,1225530,0
2005-07-28,50.729,51.222,50.609,51.006,1365240,0
2005-07-29,50.681,51.204,50.656,50.841,1481375,0
2005-08-01,50.848,51.213,50.656,50.713,1234813,0
2005-08-02,50.785,51.006,50.592,50.713,1189287,0
2005-08-03,50.554,50.729,50.195,50.337,1581831,0
2005-08-04,50.299,50.434,49.836,49.899,1612810,0
2005-08-05,49.836,49.86,49.58,49.651,1867898,0
2005-08-08,49.659,49.836,49.517,49.517,1049578,0
2005-08-09,49.557,49.827,49.404,49.707,1195687,0
2005-08-10,49.707,50.027,49.246,49.557,1539438,0
2005-08-11,50.036,50.265,49.756,50.235,2224069,0
2005-08-12,50.235,50.563,50.045,50.321,1276574,0
2005-08-15,50.281,50.896,50.058,50.878,1327493,0
2005-08-16,50.871,50.922,50.386,50.392,1430708,0
2005-08-17,50.392,50.443,50.045,50.058,1070271,0
2005-08-18,50.058,50.656,50.027,50.536,1521005,0
2005-08-19,50.536,50.585,50.379,50.379,1568408,0
2005-08-22,49.795,50.036,49.26,49.685,2690852,0
2005-08-23,49.651,49.795,49.437,49.437,2077585,0
2005-08-24,49.359,49.366,48.752,48.863,1772832,0
2005-08-25,48.839,49.381,48.839,49.381,2529574,0
2005-08-26,49.316,49.524,48.998,49.381,1969607,0
2005-08-29,49.045,49.629,48.863,49.502,1885203,0
2005-08-30,49.302,49.443,48.879,49.373,2105178,0
2005-08-31,49.381,49.692,48.998,49.692,1787005,0
2005-09-01,49.692,49.732,49.413,49.596,2081095,0
2005-09-02,49.756,49.883,49.197,49.413,2250030,0
2005-09-06,49.644,50.163,49.605,50.122,2431497,0
2005-09-07,49.955,49.955,49.413,49.502,1628230,0
2005-09-08,49.596,49.605,48.79,48.798,1896241,0
2005-09-09,48.798,49.223,48.64,49.182,1577188,0
2005-09-12,49.197,49.437,49.045,49.373,1919064,0
2005-09-13,49.119,49.324,48.719,48.926,2105678,0
2005-09-14,48.926,49.078,48.471,48.504,2090252,0
2005-09-15,48.64,49.126,48.566,49.102,1967348,0
2005-09-16,49.316,49.955,49.239,49.899,3042260,0
2005-09-19,49.707,49.724,48.583,48.672,1905770,0
2005-09-20,48.76,49.206,48.521,48.648,2177291,0
2005-09-21,48.624,48.934,48.257,48.679,2317500,0
2005-09-22,48.352,49.119,48.352,48.76,1876676,0
2005-09-23,48.521,48.679,47.89,48.439,1877429,0
2005-09-26,48.64,48.847,48.043,48.223,1468958,0
2005-09-27,48.089,48.512,47.945,48.231,1546589,0
2005-09-28,48.162,48.367,47.921,48.201,1523511,0
2005-09-29,47.986,47.993,47.277,47.714,2753311,0
2005-09-30,47.045,47.501,46.741,47.467,3020440,0
2005-10-03,47.449,47.62,46.997,47.165,3600723,0
2005-10-04,46.862,47.764,46.486,47.347,3244674,0
2005-10-05,47.347,47.517,46.391,46.455,3009025,0
2005-10-06,46.009,46.398,45.848,46.206,3450352,0
2005-10-07,46.407,46.622,46.168,46.477,2026667,0
2005-10-10,46.622,46.726,46.056,46.254,1614691,0
2005-10-11,46.128,46.423,45.856,46.07,1599513,0
2005-10-12,45.968,46.184,45.69,45.762,2321890,0
2005-10-13,45.29,45.69,44.932,45.378,2527692,0
2005-10-14,45.57,45.839,45.025,45.643,2795696,0
2005-10-17,45.562,45.609,45.272,45.347,2398389,0
2005-10-18,45.386,45.57,45.25,45.466,2159605,0
2005-10-19,45.481,45.913,45.332,45.881,2986955,0
2005-10-20,45.8,45.951,45.354,45.49,2937540,0
2005-10-21,45.69,45.737,45.077,45.307,3257718,0
2005-10-24,46.247,47.054,46.096,46.351,4169597,0
2005-10-25,45.968,46.526,45.115,45.386,3760248,0
2005-10-26,45.29,45.443,44.898,45.051,3060446,0
2005-10-27,44.923,45.386,44.813,45.003,1970234,0
2005-10-28,45.17,45.728,45.003,45.711,3119011,0
2005-10-31,45.848,45.848,45.13,45.325,3621791,0
2005-11-01,45.122,45.435,44.333,44.63,4599252,0
2005-11-02,44.374,44.965,44.374,44.837,3809156,0
2005-11-03,44.852,45.49,44.852,45.332,3852548,0
2005-11-04,45.451,45.699,45.122,45.122,2765978,0
2005-11-07,45.179,46.033,45.179,45.865,3143343,0
2005-11-08,45.865,46.128,45.72,45.72,2696497,0
2005-11-09,46.264,46.838,46.009,46.383,2371681,0
2005-11-10,46.247,47.219,46.128,47.069,2105178,0
2005-11-11,46.869,47.3,46.797,47.084,1573927,0
2005-11-14,47.842,48.056,47.56,47.74,3083394,0
2005-11-15,47.74,47.824,47.315,47.381,2310229,0
2005-11-16,47.33,47.524,47.125,47.323,1912544,0
2005-11-17,47.306,47.731,47.219,47.66,1406756,0
2005-11-18,48.178,48.185,47.306,47.714,1748127,0
2005-11-21,47.817,48.112,47.475,47.764,2020147,0
2005-11-22,47.412,47.418,46.534,46.703,4395839,0
2005-11-23,46.646,46.981,46.326,46.71,1587723,0
2005-11-25,46.862,47.228,46.838,47.117,1286483,0
2005-11-28,47.405,47.475,46.733,46.797,1711882,0
2005-11-29,47.165,47.674,46.892,47.373,2191709,0
2005-11-30,47.475,47.731,46.981,47.028,2601684,0
2005-12-01,47.269,47.833,47.045,47.66,1909783,0
2005-12-02,47.475,47.705,47.323,47.492,1844696,0
2005-12-05,47.492,47.577,47.212,47.365,1175369,0
2005-12-06,47.524,47.945,47.458,47.553,1689933,0
2005-12-07,47.133,47.133,46.44,46.462,2169888,0
2005-12-08,46.375,46.733,46.254,46.312,2366662,0
2005-12-09,46.47,46.661,46.247,46.44,1650431,0
2005-12-12,46.605,46.957,46.296,46.661,1792647,0
2005-12-13,46.63,47.365,46.51,47.306,2364281,0
2005-12-14,47.245,47.56,46.957,47.093,2288404,0
2005-12-15,47.084,47.172,46.597,46.797,2091255,0
2005-12-16,46.974,47.492,46.846,47.14,3405832,0
2005-12-19,46.885,47.245,46.758,46.925,2120350,0
2005-12-20,47.842,47.859,47.397,47.577,2814634,0
2005-12-21,47.723,47.921,47.347,47.484,1502820,0
2005-12-22,47.51,47.915,47.51,47.553,1738850,0
2005-12-23,47.723,47.824,47.569,47.705,1222274,0
2005-12-27,47.731,47.945,47.577,47.645,1331001,0
2005-12-28,47.533,48.439,47.533,48.32,2083857,0
2005-12-29,48.282,48.48,47.788,47.833,1827134,0
2005-12-30,47.645,47.824,47.517,47.56,1765934,0
2006-01-03,47.586,47.586,46.862,47.381,1944023,0
2006-01-04,47.381,47.796,47.245,47.56,3281922,0
2006-01-05,47.764,47.928,47.501,47.74,1782111,0
2006-01-06,47.842,48.178,47.645,48.018,1644786,0
2006-01-09,48.17,48.616,48.147,48.599,1698713,0
2006-01-10,48.043,48.265,48.027,48.138,1600391,0
2006-01-11,48.64,49.231,48.566,48.782,2430871,0
2006-01-12,48.79,49.029,48.48,48.766,1691440,0
2006-01-13,48.998,49.157,48.863,48.966,1564901,0
2006-01-17,48.521,48.984,48.36,48.752,1713134,0
2006-01-18,48.752,48.998,47.842,48.282,2392245,0
2006-01-19,48.257,48.496,47.986,48.089,1622464,0
2006-01-20,47.484,48.223,47.484,47.714,2807615,0
2006-01-23,47.667,48.121,47.397,47.611,2482796,0
2006-01-24,46.733,47.037,46.05,46.687,3756609,0
2006-01-25,46.846,46.99,46.176,46.351,3856566,0
2006-01-26,46.359,46.965,46.224,46.703,2269971,0
2006-01-27,46.447,47.125,46.375,46.885,1791017,0
2006-01-30,46.687,46.758,46.135,46.28,1963963,0
2006-01-31,46.128,46.247,45.507,45.546,2717816,0
2006-02-01,45.546,46.407,45.537,46.153,3114750,0
2006-02-02,46.056,46.423,45.943,46.247,2039583,0
2006-02-03,45.823,46.287,45.65,45.69,1566405,0
2006-02-06,45.57,45.823,45.37,45.728,980224,0
2006-02-07,45.513,45.753,45.17,45.179,1469333,0
2006-02-08,45.13,45.699,45.122,45.627,1612305,0
2006-02-09,45.627,46.287,45.627,45.865,2053503,0
2006-02-10,45.848,46.078,45.339,45.507,2158352,0
2006-02-13,45.529,45.928,45.435,45.762,1579570,0
2006-02-14,45.89,46.287,45.627,45.831,2480033,0
2006-02-15,45.77,46.001,45.409,45.817,2613721,0
2006-02-16,45.848,46.28,45.792,46.224,2015383,0
2006-02-17,46.934,46.934,46.247,46.694,1776470,0
2006-02-21,46.654,46.862,46.367,46.669,2071190,0
2006-02-22,47.028,47.315,46.957,47.277,1884198,0
2006-02-23,47.203,47.842,47.203,47.405,2460345,0
2006-02-24,48.027,48.027,47.269,47.595,1631743,0
2006-02-27,47.33,47.8,47.33,47.697,1655822,0
2006-02-28,47.237,47.674,46.965,47.189,2590900,0
2006-03-01,47.189,47.533,47.156,47.524,2378826,0
2006-03-02,47.196,47.595,47.165,47.524,2495459,0
2006-03-03,47.441,47.667,47.245,47.33,2190208,0
2006-03-06,47.373,47.517,46.822,47.054,3257468,0
2006-03-07,47.06,47.427,46.567,46.917,1999830,0
2006-03-08,46.574,47.108,46.51,46.965,1997198,0
2006-03-09,46.965,47.054,46.303,46.398,1734209,0
2006-03-10,46.407,46.876,46.312,46.726,1492036,0
2006-03-13,46.885,47.427,46.797,47.172,2317752,0
2006-03-14,47.172,47.315,46.718,47.028,2281884,0
2006-03-15,47.165,47.284,46.822,47.108,2086111,0
2006-03-16,47.165,47.603,47.028,47.524,1902261,0
2006-03-17,47.756,47.756,46.846,47.037,2750049,0
2006-03-20,47.203,47.412,46.806,47.389,1943771,0
2006-03-21,47.501,47.636,47.069,47.165,1677393,0
2006-03-22,47.165,47.667,47.101,47.553,1066760,0
2006-03-23,47.405,47.569,47.076,47.284,1840303,0
2006-03-24,47.156,47.418,46.797,47.076,2092134,0
2006-03-27,47.484,47.945,47.33,47.33,3181843,0
2006-03-28,47.33,47.338,46.678,46.71,1852472,0
2006-03-29,46.646,46.981,46.383,46.669,1748252,0
2006-03-30,46.51,46.758,46.062,46.391,2004218,0
2006-03-31,46.303,46.477,46.07,46.087,2504741,0
2006-04-03,46.128,46.583,46.111,46.477,2080094,0
2006-04-04,46.605,46.774,46.119,46.718,1666732,0
2006-04-05,46.846,46.925,45.943,46.351,1734334,0
2006-04-06,46.359,46.432,45.865,45.943,1772207,0
2006-04-07,45.913,46.296,45.672,45.711,1625476,0
2006-04-10,45.848,45.904,45.546,45.89,1619203,0
2006-04-11,46.025,46.07,45.473,45.57,2009864,0
2006-04-12,45.529,45.913,45.529,45.681,1627480,0
2006-04-13,45.546,45.665,45.418,45.65,1828893,0
2006-04-17,45.6,45.711,45.521,45.521,1577814,0
2006-04-18,45.529,46.009,45.481,45.984,2353617,0
2006-04-19,45.898,46.087,45.6,45.618,2160110,0
2006-04-20,45.546,45.984,45.537,45.65,1594747,0
2006-04-21,45.809,45.959,45.473,45.6,1745744,0
2006-04-24,45.778,47.338,45.77,46.661,4729437,0
2006-04-25,46.614,47.165,46.391,46.486,3217586,0
2006-04-26,46.646,47.133,46.614,46.83,2956605,0
2006-04-27,46.83,47.284,46.822,46.997,1770452,0
2006-04-28,47.028,47.181,46.669,46.669,1844192,0
2006-05-01,46.567,47.315,46.567,46.741,1619203,0
2006-05-02,46.9,47.291,46.814,47.054,1574930,0
2006-05-03,46.654,47.076,46.312,46.814,2532706,0
2006-05-04,46.9,47.427,46.9,47.181,1736464,0
2006-05-05,47.435,47.553,47.084,47.553,1540694,0
2006-05-08,47.68,48.073,47.645,47.986,1938125,0
2006-05-09,47.969,48.504,47.899,48.496,1888337,0
2006-05-10,48.59,49.095,48.489,48.887,3078505,0
2006-05-11,48.664,48.798,48.298,48.679,2168511,0
2006-05-12,48.537,49.111,48.48,48.966,2678437,0
2006-05-15,49.223,49.47,48.909,49.47,2984067,0
2006-05-16,49.276,49.557,48.99,49.045,1580701,0
2006-05-17,48.453,49.078,48.265,48.393,1769822,0
2006-05-18,47.764,48.418,47.764,47.899,2655613,0
2006-05-19,47.908,47.915,47.524,47.68,3744574,0
2006-05-22,47.68,48.201,47.524,47.817,1904641,0
2006-05-23,47.78,47.89,47.524,47.569,2247644,0
2006-05-24,47.54,47.697,47.245,47.547,2710168,0
2006-05-25,47.723,47.89,47.517,47.867,1583965,0
2006-05-26,47.867,48.027,47.714,47.937,1358345,0
2006-05-30,48.872,48.895,48.201,48.201,2135274,0
2006-05-31,48.384,48.616,48.082,48.377,2013875,0
2006-06-01,48.48,48.839,48.326,48.703,1473224,0
2006-06-02,48.616,48.744,48.248,48.48,1385809,0
2006-06-05,48.48,48.496,47.817,47.817,1672126,0
2006-06-06,47.961,48.433,47.723,48.001,2943815,0
2006-06-07,47.688,48.154,47.449,47.524,1929976,0
2006-06-08,47.412,48.216,47.33,48.043,2270972,0
2006-06-09,47.824,48.686,47.772,48.686,2532080,0
2006-06-12,48.559,48.679,47.772,47.824,2611088,0
2006-06-13,47.908,48.934,47.899,48.265,2945694,0
2006-06-14,48.01,48.462,47.915,48.462,2722831,0
2006-06-15,48.823,48.823,48.056,48.624,1953178,0
2006-06-16,48.402,48.814,48.402,48.512,1752013,0
2006-06-19,47.921,48.248,47.667,47.796,2771116,0
2006-06-20,47.833,47.969,47.652,47.881,2302077,0
2006-06-21,47.85,48.694,47.85,48.64,2607578,0
2006-06-22,48.471,48.64,48.147,48.575,1701346,0
2006-06-23,48.426,48.839,48.29,48.64,2164497,0
2006-06-26,48.575,48.782,48.402,48.735,2107307,0
2006-06-27,48.64,48.806,48.504,48.632,2575473,0
2006-06-28,48.831,48.917,48.315,48.648,2894020,0
2006-06-29,48.798,49.333,48.679,49.333,1970359,0
2006-06-30,49.381,49.389,49.022,49.197,3352657,0
2006-07-03,49.197,49.366,48.984,49.26,824964,0
2006-07-05,49.26,49.285,48.686,48.831,1862501,0
2006-07-06,49.111,49.165,48.656,48.798,1821618,0
2006-07-07,48.887,48.902,48.147,48.326,2753311,0
2006-07-10,48.334,49.029,48.201,48.909,1939384,0
2006-07-11,48.782,48.909,48.216,48.537,1459304,0
2006-07-12,48.694,48.694,48.24,48.274,1625097,0
2006-07-13,48.306,48.384,47.756,47.833,1703104,0
2006-07-14,47.68,47.723,46.749,47.389,2652978,0
2006-07-17,47.365,47.764,47.245,47.338,1663848,0
2006-07-18,47.338,47.449,46.99,47.196,1675384,0
2006-07-19,47.501,48.343,47.245,48.162,1920695,0
2006-07-20,48.248,48.608,47.969,47.969,1742485,0
2006-07-21,47.977,47.986,47.069,47.101,2873455,0
2006-07-24,47.228,47.859,47.156,47.788,1963084,0
2006-07-25,47.714,48.082,47.418,47.921,1862501,0
2006-07-26,48.521,49.413,48.521,48.64,3208305,0
2006-07-27,48.719,48.798,47.723,47.993,2195975,0
2006-07-28,48.282,48.99,48.201,48.59,1434845,0
2006-07-31,48.433,48.76,48.384,48.679,1804185,0
2006-08-01,48.352,48.679,48.306,48.575,1740098,0
2006-08-02,48.575,48.806,48.147,48.223,1819234,0
2006-08-03,48.216,48.79,48.121,48.624,1232428,0
2006-08-04,48.648,48.839,48.343,48.632,1264413,0
2006-08-07,48.632,48.839,48.402,48.814,1199824,0
2006-08-08,49.014,49.189,48.847,48.895,1301410,0
2006-08-09,49.014,49.294,48.599,48.672,1248234,0
2006-08-10,48.599,49.493,48.599,49.437,1519878,0
2006-08-11,49.231,49.366,48.616,48.766,1431462,0
2006-08-14,48.966,49.132,48.694,48.711,1181889,0
2006-08-15,48.839,49.214,48.711,48.727,1753521,0
2006-08-16,48.917,49.173,48.727,49.15,1368376,0
2006-08-17,49.045,49.231,48.806,48.806,1373517,0
2006-08-18,48.863,49.269,48.727,49.269,1185276,0
2006-08-21,49.373,49.651,49.231,49.437,1453282,0
2006-08-22,49.359,49.58,48.895,48.99,2005469,0
2006-08-23,48.879,49.351,48.872,49.206,1063121,0
2006-08-24,49.239,49.795,49.239,49.715,1414529,0
2006-08-25,49.437,49.779,49.182,49.189,1527902,0
2006-08-28,49.036,49.732,49.029,49.58,1252121,0
2006-08-29,49.58,50.473,49.396,50.371,2294928,0
2006-08-30,50.443,50.759,49.924,49.939,2225573,0
2006-08-31,50.536,50.759,49.747,50.632,1836919,0
2006-09-01,50.554,51.326,50.554,51.255,1769571,0
2006-09-05,51.033,51.359,50.992,51.198,2006226,0
2006-09-06,50.513,50.922,50.473,50.878,1775467,0
2006-09-07,50.922,51.127,50.801,51.015,1706870,0
2006-09-08,51.024,51.161,50.936,51.033,1419545,0
2006-09-11,51.272,51.981,51.272,51.973,2820031,0
2006-09-12,51.87,52.436,51.607,52.291,2044101,0
2006-09-13,52.34,52.34,51.548,51.749,1993688,0
2006-09-14,51.71,51.87,51.495,51.677,3083771,0
2006-09-15,51.556,52.213,51.429,52.078,2746032,0
2006-09-18,51.892,52.044,51.333,51.639,1433215,0
2006-09-19,51.511,52.25,51.429,52.22,2243757,0
2006-09-20,52.147,52.227,51.788,51.876,1347306,0
2006-09-21,51.788,52.1,51.462,51.756,1516365,0
2006-09-22,51.564,51.899,51.564,51.756,1716647,0
2006-09-25,51.908,52.139,51.87,51.942,2441784,0
2006-09-26,51.829,52.116,51.805,52.062,1993180,0
2006-09-27,52.062,52.107,51.788,51.788,1954806,0
2006-09-28,51.534,52.085,51.534,51.987,2884990,0
2006-09-29,51.933,52.116,51.933,52.116,2047739,0
2006-10-02,52.053,52.085,51.829,52.036,1323857,0
2006-10-03,52.092,52.411,52.011,52.147,2909194,0
2006-10-04,52.027,52.795,51.899,52.795,2178668,0
2006-10-05,52.625,53.025,52.514,52.803,1461059,0
2006-10-06,52.625,52.897,52.386,52.707,1328996,0
2006-10-09,52.54,52.842,52.354,52.818,664438,0
2006-10-10,52.738,52.786,52.284,52.761,1031143,0
2006-10-11,52.625,52.659,52.428,52.609,942350,0
2006-10-12,52.668,52.803,52.419,52.769,1764056,0
2006-10-13,52.769,52.905,52.514,52.863,1532041,0
2006-10-16,52.69,52.983,52.428,52.729,1589480,0
2006-10-17,52.668,52.881,52.522,52.65,1069769,0
2006-10-18,52.69,53.488,52.601,53.44,1692443,0
2006-10-19,53.383,53.544,52.983,53.496,1564397,0
2006-10-20,53.465,53.958,52.863,53.759,2490066,0
2006-10-23,52.826,53.663,52.54,53.577,3632453,0
2006-10-24,52.863,52.947,51.876,52.092,3765640,0
2006-10-25,51.908,52.563,51.87,52.333,2434008,0
2006-10-26,52.107,52.969,51.965,52.601,2366409,0
2006-10-27,52.291,53.025,52.18,52.826,2426232,0
2006-10-30,52.514,52.938,52.514,52.769,1280213,0
2006-10-31,52.65,53.136,52.468,53.041,2006731,0
2006-11-01,52.849,52.983,52.595,52.595,1652184,0
2006-11-02,52.618,52.618,52.164,52.505,2497966,0
2006-11-03,52.436,52.835,52.378,52.555,2023032,0
2006-11-06,52.587,52.863,52.482,52.744,1527149,0
2006-11-07,52.786,53.184,52.595,52.618,1870279,0
2006-11-08,52.428,52.863,52.428,52.699,2280002,0
2006-11-09,52.514,53.017,52.482,52.601,2437143,0
2006-11-10,52.738,52.738,52.505,52.618,1496802,0
2006-11-13,52.555,52.856,52.54,52.811,2396635,0
2006-11-14,52.863,52.914,52.601,52.715,2268590,0
2006-11-15,52.752,52.938,52.699,52.738,2013498,0
2006-11-16,52.811,52.962,52.715,52.863,2259811,0
2006-11-17,52.795,53.089,52.676,53.041,2355753,0
2006-11-20,52.826,53.127,52.65,52.872,1670748,0
2006-11-21,52.715,52.921,52.69,52.721,1458925,0
2006-11-22,52.547,52.976,52.531,52.897,1090336,0
2006-11-24,52.404,53.025,52.404,52.856,1504075,0
2006-11-27,52.699,52.842,52.291,52.436,1289119,0
2006-11-28,52.443,52.826,52.107,52.715,2031058,0
2006-11-29,52.715,52.991,52.468,52.863,1345802,0
2006-11-30,52.93,53.225,52.69,53,1712760,0
2006-12-01,53.136,53.201,52.547,52.897,1372137,0
2006-12-04,52.744,53.719,52.744,53.559,1939004,0
2006-12-05,53.688,54.221,53.544,54.093,1986037,0
2006-12-06,53.502,53.766,53.345,53.719,1767443,0
2006-12-07,53.663,53.895,53.184,53.312,1279332,0
2006-12-08,53.345,53.407,52.795,52.842,1868397,0
2006-12-11,52.905,53.136,52.769,52.889,1470088,0
2006-12-12,52.897,53.057,52.555,52.795,1787131,0
2006-12-13,52.803,53.799,52.555,52.795,1431462,0
2006-12-14,52.905,53.238,52.668,53.082,1484887,0
2006-12-15,53.153,53.63,53.074,53.608,2325775,0
2006-12-18,53.679,53.703,53.238,53.32,1164584,0
2006-12-19,53.329,53.853,53.184,53.808,1545587,0
2006-12-20,53.623,53.824,53.424,53.75,1261901,0
2006-12-21,53.824,54.674,53.535,54.038,2898411,0
2006-12-22,53.943,54.093,53.509,54.031,1768694,0
2006-12-26,54.031,54.174,53.824,53.925,946739,0
2006-12-27,54.084,54.405,54.077,54.236,1084568,0
2006-12-28,54.077,54.5,54.077,54.322,782450,0
2006-12-29,54.245,54.571,54.093,54.18,1053966,0
2007-01-03,54.158,54.795,54.062,54.5,2374563,0
2007-01-04,54.579,54.858,54.134,54.788,2312610,0
2007-01-05,54.764,54.78,54.365,54.571,2393497,0
2007-01-08,54.493,54.947,54.221,54.883,2225074,0
2007-01-09,54.954,55.33,54.644,55.018,2745283,0
2007-01-10,54.851,55.297,54.7,55.257,1636382,0
2007-01-11,55.227,55.4,55.035,55.121,1483131,0
2007-01-12,54.979,55.297,54.924,55.027,1657955,0
2007-01-16,55.185,55.474,54.579,54.723,3302366,0
2007-01-17,54.78,55.313,54.723,55.193,1603274,0
2007-01-18,55.736,55.736,54.924,55.129,1698839,0
2007-01-19,55.249,55.321,54.828,54.947,1635130,0
2007-01-22,55.313,55.338,54.286,55.059,2523301,0
2007-01-23,54.954,55.793,54.954,55.561,2134147,0
2007-01-24,55.417,55.776,55.227,55.393,1261901,0
2007-01-25,55.33,55.338,54.764,54.81,2820656,0
2007-01-26,54.661,54.739,54.331,54.421,2395760,0
2007-01-29,54.34,54.708,54.245,54.477,3142212,0
2007-01-30,54.493,55.099,53.95,55.035,2276867,0
2007-01-31,55.059,55.593,54.915,55.338,1887965,0
2007-02-01,55.265,55.482,55.073,55.4,1693446,0
2007-02-02,55.4,55.584,55.218,55.393,1857861,0
2007-02-05,55.107,55.297,54.851,55.185,1511724,0
2007-02-06,55.185,55.504,55.073,55.4,1570918,0
2007-02-07,55.281,55.417,54.907,55.002,1536178,0
2007-02-08,54.938,55.115,54.477,54.548,2114080,0
2007-02-09,54.691,54.979,54.365,54.493,2101536,0
2007-02-12,54.381,54.78,54.381,54.485,1356129,0
2007-02-13,54.78,54.947,54.555,54.907,2106406,0
2007-02-14,54.907,55.671,54.874,55.474,1568186,0
2007-02-15,55.363,55.632,55.21,55.521,1417665,0
2007-02-16,55.257,55.728,55.146,55.29,1876549,0
2007-02-20,55.338,55.815,55.115,55.808,1300401,0
2007-02-21,55.657,55.745,55.265,55.504,1704733,0
2007-02-22,55.617,55.657,55.178,55.417,1270180,0
2007-02-23,55.338,55.927,55.162,55.815,3232257,0
2007-02-26,55.745,55.896,55.465,55.736,1385132,0
2007-02-27,55.736,56.04,53.623,54.389,3218340,0
2007-02-28,54.151,54.963,53.989,54.221,5352612,0
2007-03-01,54.143,54.587,52.938,54.357,3632713,0
2007-03-02,54.084,54.349,53.383,53.616,2395760,0
2007-03-05,53.616,54.442,53.465,53.895,2788440,0
2007-03-06,54.093,54.286,53.839,54.236,1790640,0
2007-03-07,53.887,54.203,53.399,53.48,1670748,0
2007-03-08,53.903,54.038,53.48,53.663,2416452,0
2007-03-09,53.782,53.958,53.48,53.63,1913420,0
2007-03-12,53.383,53.63,53.289,53.337,1848833,0
2007-03-13,53.21,53.407,52.962,53.057,3294590,0
2007-03-14,53.136,53.719,52.618,53.399,3840638,0
2007-03-15,53.399,53.654,53.28,53.424,2363557,0
2007-03-16,53.424,53.502,52.991,53.201,2549764,0
2007-03-19,53.345,53.782,53.225,53.703,1859869,0
2007-03-20,53.671,54.269,53.663,54.254,2366662,0
2007-03-21,54.143,54.819,54.109,54.788,2218674,0
2007-03-22,54.109,55.33,54.109,55.107,1912544,0
2007-03-23,55.107,55.242,54.81,55.01,1491934,0
2007-03-26,54.858,55.002,54.508,54.971,1559517,0
2007-03-27,54.683,54.819,54.365,54.73,1852597,0
2007-03-28,54.619,54.938,54.189,54.795,4675287,0
2007-03-29,55.297,55.297,54.541,54.858,2127527,0
2007-03-30,54.828,54.954,54.174,54.612,4617776,0
2007-04-02,54.627,54.874,54.373,54.716,1798025,0
2007-04-03,54.931,55.193,54.819,55.059,1452152,0
2007-04-04,55.178,55.377,54.899,55.146,1406250,0
2007-04-05,55.227,55.601,55.137,55.545,1153796,0
2007-04-09,55.657,55.95,55.393,55.904,1400358,0
2007-04-10,55.904,56.247,55.839,56.095,2352350,0
2007-04-11,55.976,56.087,55.386,55.513,2044897,0
2007-04-12,55.338,55.808,55.193,55.767,1718894,0
2007-04-13,55.767,56.007,55.632,55.927,1218133,0
2007-04-16,56.078,56.366,55.959,56.366,2161050,0
2007-04-17,56.54,56.877,56.366,56.852,2330120,0
2007-04-18,56.667,57.298,56.667,56.852,2734330,0
2007-04-19,57.537,57.537,56.685,56.932,1795077,0
2007-04-20,57.093,57.38,56.659,57.362,3604372,0
2007-04-23,57.212,57.371,55.815,56.694,2713430,0
2007-04-24,56.694,56.795,56.007,56.494,2436500,0
2007-04-25,56.613,57.347,56.255,57.315,2110848,0
2007-04-26,57.17,57.331,56.852,57.179,2592654,0
2007-04-27,56.997,57.355,56.852,57.116,1140879,0
2007-04-30,56.741,57.132,56.613,56.748,1736838,0
2007-05-01,56.04,57.084,56.04,56.861,2205256,0
2007-05-02,56.822,57.212,56.565,57.093,1042971,0
2007-05-03,57.251,57.251,56.557,56.702,1503824,0
2007-05-04,56.71,57.123,56.509,56.813,1536556,0
2007-05-07,56.733,57.123,56.54,57.035,1526117,0
2007-05-08,56.932,57.035,56.613,56.763,1187912,0
2007-05-09,56.877,57.051,56.478,56.958,2566195,0
2007-05-10,56.813,56.861,56.398,56.509,2007191,0
2007-05-11,56.573,56.899,56.375,56.829,1459304,0
2007-05-14,56.606,56.932,56.334,56.366,2020900,0
2007-05-15,56.606,56.613,55.976,56.047,2600804,0
2007-05-16,56.127,57.17,56.047,57.093,1847331,0
2007-05-17,56.852,57.425,56.757,57.212,2086614,0
2007-05-18,57.227,57.362,57.059,57.34,2134879,0
2007-05-21,57.011,57.323,56.795,56.98,1483131,0
2007-05-22,56.786,56.883,56.485,56.565,1504075,0
2007-05-23,56.613,56.813,56.375,56.494,1430974,0
2007-05-24,56.375,56.733,56.247,56.309,2047990,0
2007-05-25,56.525,56.779,56.294,56.62,1093976,0
2007-05-29,56.309,56.772,56.271,56.454,2296804,0
2007-05-30,55.92,56.822,55.92,56.763,1905396,0
2007-05-31,56.763,56.795,56.429,56.582,1854475,0
2007-06-01,56.582,57.298,56.582,57.147,2735750,0
2007-06-04,57.147,57.459,57.019,57.362,2481916,0
2007-06-05,57.537,58.041,57.051,57.394,1956022,0
2007-06-06,56.838,56.877,56.118,56.144,1520197,0
2007-06-07,56.144,56.231,55.545,55.545,2031418,0
2007-06-08,55.417,56.04,55.338,56.025,1686674,0
2007-06-11,56.025,56.103,55.736,55.785,1275449,0
2007-06-12,55.489,55.745,55.321,55.369,2825793,0
2007-06-13,55.617,56.389,55.369,56.111,2850254,0
2007-06-14,56.173,56.294,55.528,55.92,1609550,0
2007-06-15,56.309,56.412,55.265,55.321,3179079,0
2007-06-18,55.321,55.449,55.115,55.233,2099654,0
2007-06-19,55.233,55.233,54.174,54.373,3340868,0
2007-06-20,54.564,54.772,53.903,53.903,2616734,0
2007-06-21,53.741,54.093,53.424,53.887,3313051,0
2007-06-22,53.799,53.799,53.048,53.169,3745574,0
2007-06-25,53.246,53.696,52.976,53.169,2330039,0
2007-06-26,53.465,53.989,53.264,53.502,3346007,0
2007-06-27,53.066,53.337,52.668,53.264,2708536,0
2007-06-28,53.177,53.544,52.991,53.104,1822998,0
2007-06-29,53.169,53.663,52.93,53.337,2142174,0
2007-07-02,53.559,53.958,53.432,53.958,2061407,0
2007-07-03,54.18,54.189,53.917,53.989,1087576,0
2007-07-05,54.084,54.269,53.903,54.077,1844570,0
2007-07-06,54.077,54.077,53.679,53.741,1239193,0
2007-07-09,53.943,54.221,53.169,53.502,3665434,0
2007-07-10,52.835,53.104,52.411,52.436,3930055,0
2007-07-11,52.139,52.856,50.864,52.676,4196559,0
2007-07-12,52.632,53.759,52.625,53.719,2452569,0
2007-07-13,53.773,53.824,53.193,53.448,1664850,0
2007-07-16,53.383,53.917,53.184,53.759,2143553,0
2007-07-17,53.663,53.847,53.238,53.238,2195079,0
2007-07-18,53.246,53.465,52.721,53.264,2657745,0
2007-07-19,53.39,53.741,53.367,53.637,2424477,0
2007-07-20,53.741,53.847,53.066,53.074,2311228,0
2007-07-23,53.218,53.808,53.136,53.808,2035572,0
2007-07-24,55.338,55.417,54.084,54.45,5185169,0
2007-07-25,55.018,55.249,53.997,55.185,4559250,0
2007-07-26,53.869,56.111,53.75,54.683,6038398,0
2007-07-27,54.802,55.218,54.309,54.365,3937343,0
2007-07-30,54.134,54.78,53.887,54.5,3867799,0
2007-07-31,54.858,54.938,53.568,53.637,4883850,0
2007-08-01,54.212,54.221,52.881,53,9809440,0
2007-08-02,53.329,54.429,52.905,54.365,4396839,0
2007-08-03,54.564,54.924,53.878,53.925,4066379,0
2007-08-06,54.109,55.504,54.084,55.408,3623847,0
2007-08-07,54.993,55.959,54.993,55.625,4617957,0
2007-08-08,55.864,55.991,55.099,55.552,3623924,0
2007-08-09,55.577,56.173,54.587,54.587,4972233,0
2007-08-10,54.203,55.162,53.839,54.389,3900969,0
2007-08-13,54.468,55.879,54.143,55.584,3676470,0
2007-08-14,55.482,56.016,54.963,55.265,3091420,0
2007-08-15,55.227,55.689,54.708,54.739,3477884,0
2007-08-16,54.683,55.162,53.32,54.158,5589097,0
2007-08-17,55.178,55.338,54.516,55.073,3682115,0
2007-08-20,55.363,55.815,55.082,55.449,2936182,0
2007-08-21,55.178,55.728,55.035,55.369,2423222,0
2007-08-22,55.665,55.808,55.115,55.528,2811123,0
2007-08-23,55.736,55.815,55.265,55.545,3618277,0
2007-08-24,55.609,56.153,55.441,56.078,2204754,0
2007-08-27,55.736,55.92,54.938,54.979,2354995,0
2007-08-28,54.619,55.257,54.596,54.612,3343251,0
2007-08-29,54.819,55.338,54.627,55.305,1893103,0
2007-08-30,54.836,54.963,54.322,54.485,3181217,0
2007-08-31,54.755,55.002,54.322,54.772,3418747,0
2007-09-04,54.963,55.305,54.81,55.137,2528817,0
2007-09-05,54.564,54.739,54.077,54.442,2360014,0
2007-09-06,54.73,54.874,54.254,54.772,1360851,0
2007-09-07,54.302,54.579,53.943,54.031,2338194,0
2007-09-10,54.134,54.661,53.982,54.34,2193216,0
2007-09-11,54.381,54.947,53.982,54.746,2564105,0
2007-09-12,54.691,55.513,54.435,55.457,2416075,0
2007-09-13,55.498,55.815,55.305,55.577,2124741,0
2007-09-14,55.354,55.68,55.249,55.457,1872157,0
2007-09-17,55.178,55.274,54.493,54.493,3333092,0
2007-09-18,54.653,55.474,54.587,55.338,3160397,0
2007-09-19,55.617,56.04,55.185,55.904,3124406,0
2007-09-20,55.648,56.032,55.457,55.457,1795780,0
2007-09-21,56.063,56.173,55.457,55.785,2698486,0
2007-09-24,55.625,55.872,55.417,55.513,2181176,0
2007-09-25,55.227,55.927,55.051,55.552,2455455,0
2007-09-26,55.776,56.412,55.593,56.255,1833455,0
2007-09-27,56.342,56.436,56.025,56.255,1585969,0
2007-09-28,56.198,56.279,55.967,56.025,2167128,0
2007-10-01,56.351,56.389,55.632,55.967,2474892,0
2007-10-02,55.935,56.485,55.896,56.429,2012750,0
2007-10-03,56.351,56.54,55.752,55.95,2626515,0
2007-10-04,56.173,56.214,55.671,55.785,1701346,0
2007-10-05,56.095,56.214,55.657,55.839,2611720,0
2007-10-08,55.639,55.864,55.465,55.72,1614435,0
2007-10-09,55.983,55.999,55.545,55.839,1953428,0
2007-10-10,55.728,56.007,55.57,55.648,1984153,0
2007-10-11,55.793,56.718,55.584,55.824,2725620,0
2007-10-12,55.759,56.214,55.417,56.214,2045755,0
2007-10-15,56.214,56.383,55.107,55.218,2854516,0
2007-10-16,55.115,55.57,55.027,55.363,2136906,0
2007-10-17,55.433,55.8,55.171,55.257,2673044,0
2007-10-18,54.915,55.274,54.858,54.866,2515776,0
2007-10-19,54.683,54.924,53.432,53.535,3482459,0
2007-10-22,53.824,56.591,53.591,55.967,4224147,0
2007-10-23,55.935,56.214,54.899,55.29,3090295,0
2007-10-24,55.129,56.016,55.091,55.879,2937990,0
2007-10-25,55.872,56.582,55.474,55.736,2654986,0
2007-10-26,55.927,56.741,55.728,56.517,2712172,0
2007-10-29,56.494,56.532,56.161,56.19,2361398,0
2007-10-30,56.287,56.287,55.745,55.776,2479158,0
2007-10-31,55.712,56.629,55.696,56.525,2830559,0
2007-11-01,56.406,56.71,55.202,55.218,3117131,0
2007-11-02,55.265,55.513,54.236,55.146,2856651,0
2007-11-05,54.619,55.68,54.619,55.242,2889659,0
2007-11-06,55.193,55.528,54.78,55.449,2048979,0
2007-11-07,55.042,55.265,54.212,54.212,2408298,0
2007-11-08,54.262,54.971,53.973,54.828,4169216,0
2007-11-09,54.212,55.065,54.212,54.322,3967738,0
2007-11-12,54.34,55.082,54.023,54.195,2871276,0
2007-11-13,54.644,55.297,54.18,55.257,2937416,0
2007-11-14,55.482,55.482,54.389,54.508,2995070,0
2007-11-15,54.619,55.408,54.605,54.795,2995982,0
2007-11-16,55.035,55.465,54.579,55.137,3564226,0
2007-11-19,54.683,55.073,54.619,54.764,3310599,0
2007-11-20,54.739,55.689,54.619,54.954,3413862,0
2007-11-21,54.612,55.121,53.869,53.869,3977757,0
2007-11-23,54.117,54.459,53.815,54.421,950016,0
2007-11-26,54.023,55.577,54.023,54.493,3704124,0
2007-11-27,54.795,55.377,54.405,55.121,3378900,0
2007-11-28,55.425,55.617,54.661,55.584,3690061,0
2007-11-29,55.417,55.671,54.772,55.313,3168758,0
2007-11-30,55.864,56.078,55.227,55.665,3218705,0
2007-12-03,55.665,55.696,54.899,55.489,3484840,0
2007-12-04,55.21,55.498,54.541,54.579,3380771,0
2007-12-05,54.612,55.68,54.508,55.535,4399098,0
2007-12-06,55.521,55.815,54.836,55.321,3011096,0
2007-12-07,55.417,55.776,55.146,55.281,3837886,0
2007-12-10,55.321,55.72,55.249,55.584,2082186,0
2007-12-11,55.584,55.864,54.668,54.746,3629176,0
2007-12-12,55.864,55.864,54.938,55.482,3703496,0
2007-12-13,55.185,55.609,54.683,55.193,2650457,0
2007-12-14,54.716,55.099,54.309,54.309,2684356,0
2007-12-17,54.18,54.802,54.062,54.357,2894510,0
2007-12-18,54.365,54.858,53.965,54.269,3795617,0
2007-12-19,54.468,54.971,54.101,54.314,2429463,0
2007-12-20,54.668,55.489,54.564,55.369,3213823,0
2007-12-21,55.321,56.007,55.121,55.249,5638225,0
2007-12-24,55.297,55.785,55.227,55.68,982229,0
2007-12-26,55.665,55.935,55.417,55.888,2115040,0
2007-12-27,55.577,55.815,55.29,55.417,1918915,0
2007-12-28,55.759,56.095,55.57,55.767,1847911,0
2007-12-31,55.545,56.063,55.281,55.29,1713258,0
2008-01-02,55.082,55.408,54.661,54.874,2569979,0
2008-01-03,54.755,55.465,54.755,55.162,3115499,0
2008-01-04,54.899,55.321,54.739,54.993,3962717,0
2008-01-07,55.227,55.57,54.963,55.408,3318088,0
2008-01-08,55.21,55.417,54.294,54.459,3641005,0
2008-01-09,54.635,55.417,54.5,55.417,4754866,0
2008-01-10,55.018,55.33,54.525,54.541,4354357,0
2008-01-11,54.151,54.477,52.983,53.238,4827347,0
2008-01-14,53.608,53.997,53.272,53.839,2689038,0
2008-01-15,53.289,53.965,53.119,53.583,3091648,0
2008-01-16,53.448,53.79,53.057,53.136,4247358,0
2008-01-17,53.424,53.424,52.428,52.505,3487488,0
2008-01-18,52.707,52.826,51.727,51.876,4691355,0
2008-01-22,50.107,52.078,49.565,51.462,7600452,0
2008-01-23,50.201,51.735,50.201,51.383,5409956,0
2008-01-24,51.033,51.957,49.819,51.375,4475663,0
2008-01-25,51.765,51.765,50.554,51.094,4552806,0
2008-01-28,51.264,51.661,50.625,50.959,4539562,0
2008-01-29,51.255,52.497,51.112,52.18,4712961,0
2008-01-30,51.862,52.299,51.272,51.445,3281338,0
2008-01-31,50.817,52.531,50.817,52.333,3805188,0
2008-02-01,52.227,53.509,52.227,53.457,4268223,0
2008-02-04,53.345,53.345,52.468,52.659,2404922,0
2008-02-05,51.837,52.587,51.837,52.18,3253827,0
2008-02-06,52.436,52.555,51.765,52.07,2933011,0
2008-02-07,51.987,52.333,51.52,51.876,3348741,0
2008-02-08,51.701,51.899,51.272,51.487,2818780,0
2008-02-11,51.511,51.727,51.204,51.599,4117658,0
2008-02-12,51.813,52.474,51.564,52.316,5772933,0
2008-02-13,52.65,52.93,51.846,52.078,5350884,0
2008-02-14,51.981,52.053,50.983,51.152,5008253,0
2008-02-15,51.056,51.375,50.793,51.375,3970090,0
2008-02-19,51.855,51.855,50.943,51.041,3200059,0
2008-02-20,50.698,51.246,50.656,51.239,3923968,0
2008-02-21,51.191,51.582,50.952,51.143,4265038,0
2008-02-22,51.191,51.933,51.127,51.862,4145896,0
2008-02-25,51.87,52.369,51.87,52.227,3008361,0
2008-02-26,51.876,52.738,51.735,52.587,2679078,0
2008-02-27,52.436,53.082,52.369,52.795,2938390,0
2008-02-28,52.497,52.889,52.197,52.436,2760617,0
2008-02-29,52.005,52.348,51.855,51.973,2812236,0
2008-03-03,52.005,52.267,51.701,52.267,2670411,0
2008-03-04,51.925,52.019,51.31,51.82,3549148,0
2008-03-05,51.47,51.742,51.07,51.408,4204584,0
2008-03-06,51.35,51.392,50.936,50.975,3697476,0
2008-03-07,50.871,51.094,50.371,50.649,6130037,0
2008-03-10,50.592,51.056,50.592,50.729,2571431,0
2008-03-11,51.119,51.341,50.616,50.983,3041500,0
2008-03-12,50.999,51.169,50.308,50.354,3071949,0
2008-03-13,50.545,50.887,49.995,50.744,3060497,0
2008-03-14,51.033,51.033,49.891,50.226,4075965,0
2008-03-17,50.099,50.777,50.045,50.45,5641442,0
2008-03-18,51.152,51.401,50.563,51.401,4073122,0
2008-03-19,51.805,52.259,51.367,51.401,4097674,0
2008-03-20,51.462,52.419,51.295,51.805,3118095,0
2008-03-24,51.908,52.027,51.511,51.797,3094337,0
2008-03-25,51.727,52.235,51.527,52.173,2031658,0
2008-03-26,51.916,52.062,51.564,51.829,3054918,0
2008-03-27,52.044,52.07,51.272,51.289,1982010,0
2008-03-28,51.392,51.421,50.785,51.094,2352636,0
2008-03-31,51.183,51.645,50.751,51.47,2321840,0
2008-04-01,51.692,52.227,51.542,52.227,2769417,0
2008-04-02,51.996,52.531,51.933,52.284,2386454,0
2008-04-03,52.164,52.299,51.47,52.053,1770735,0
2008-04-04,52.395,52.395,51.829,52.053,3112865,0
2008-04-07,52.267,52.267,51.564,51.829,2389612,0
2008-04-08,51.756,51.773,51.421,51.631,2292386,0
2008-04-09,51.041,51.085,50.409,50.601,4083587,0
2008-04-10,50.649,50.832,50.418,50.601,3981298,0
2008-04-11,50.392,51.033,50.392,50.536,2882069,0
2008-04-14,50.418,51.255,50.418,50.959,1714986,0
2008-04-15,51.183,51.183,50.681,50.922,1647135,0
2008-04-16,51.35,51.35,50.434,50.729,2561556,0
2008-04-17,50.681,50.896,50.235,50.33,2714026,0
2008-04-18,50.975,51.175,50.337,50.505,4037890,0
2008-04-21,51.414,51.47,50.592,51.056,3211701,0
2008-04-22,51.805,51.805,51.033,51.326,3262262,0
2008-04-23,51.429,51.429,50.848,51.024,2657377,0
2008-04-24,51.191,51.302,50.585,50.817,2304593,0
2008-04-25,51.169,51.169,50.321,50.848,1868859,0
2008-04-28,50.952,51.222,50.578,50.959,2082017,0
2008-04-29,50.983,51.152,50.751,50.922,2334651,0
2008-04-30,51.127,51.52,50.848,51.024,3819900,0
2008-05-01,50.905,51.631,50.905,51.623,2261292,0
2008-05-02,51.837,52.078,51.204,51.534,3099206,0
2008-05-05,51.692,51.692,51.07,51.341,2504976,0
2008-05-06,51.222,51.631,50.975,51.487,2805223,0
2008-05-07,51.222,51.631,50.563,50.656,1988841,0
2008-05-08,50.592,50.616,50.083,50.299,2775667,0
2008-05-09,50.186,50.186,49.667,49.715,3076040,0
2008-05-12,49.915,50.171,49.389,49.724,3149811,0
2008-05-13,50.314,50.664,50.235,50.505,3185835,0
2008-05-14,50.832,50.832,50.235,50.308,3188500,0
2008-05-15,50.337,50.801,49.979,50.744,2756788,0
2008-05-16,50.922,50.922,50.362,50.571,2716211,0
2008-05-19,50.49,50.93,50.49,50.841,2191382,0
2008-05-20,50.841,51.033,50.673,50.809,2885571,0
2008-05-21,50.801,51.103,50.171,50.265,2956123,0
2008-05-22,50.362,50.848,50.201,50.793,2447738,0
2008-05-23,50.465,50.737,49.995,50.066,2188338,0
2008-05-27,50.186,50.737,50.146,50.601,2816883,0
2008-05-28,50.69,50.809,50.33,50.585,2036523,0
2008-05-29,50.69,51.383,50.563,51.204,2117978,0
2008-05-30,51.429,51.429,50.871,50.871,2409285,0
2008-06-02,50.777,50.777,49.851,50.218,2631148,0
2008-06-03,50.337,50.571,50.201,50.299,4289341,0
2008-06-04,50.05,50.545,49.86,50.314,2179166,0
2008-06-05,50.392,50.592,50.171,50.465,1908578,0
2008-06-06,50.18,50.418,49.517,49.524,3104878,0
2008-06-09,49.804,49.804,49.31,49.493,2530029,0
2008-06-10,49.239,50.226,49.189,49.875,3408645,0
2008-06-11,49.54,49.875,49.239,49.302,2703422,0
2008-06-12,49.422,50.045,49.413,49.637,2212784,0
2008-06-13,49.915,50.122,49.565,49.931,1747153,0
2008-06-16,49.509,49.605,48.895,49.429,2923329,0
2008-06-17,49.676,49.844,49.509,49.659,2051397,0
2008-06-18,49.381,49.986,49.381,49.517,2724866,0
2008-06-19,49.47,49.924,49.285,49.715,2965693,0
2008-06-20,49.443,49.651,48.664,48.782,3562533,0
2008-06-23,48.951,49.31,48.529,48.823,2014744,0
2008-06-24,48.703,49.452,48.306,49.246,3193499,0
2008-06-25,49.157,49.931,49.036,49.548,2828757,0
2008-06-26,49.302,49.404,48.553,48.566,2565683,0
2008-06-27,48.711,48.909,47.688,47.74,2946071,0
2008-06-30,47.899,48.035,47.467,47.667,3594909,0
2008-07-01,47.697,47.89,47.189,47.78,3058303,0
2008-07-02,47.986,48.326,47.54,47.56,3380143,0
2008-07-03,47.859,48.496,47.859,48.489,2056121,0
2008-07-07,48.599,48.632,47.284,47.467,4031876,0
2008-07-08,47.603,48.32,47.253,48.274,3408908,0
2008-07-09,48.274,48.282,47.714,47.764,2626251,0
2008-07-10,47.915,48.001,47.373,47.842,2823848,0
2008-07-11,47.441,47.723,47.045,47.3,3129910,0
2008-07-14,47.731,47.928,46.741,46.885,3358534,0
2008-07-15,43.256,45.992,40.205,43.864,13747917,0
2008-07-16,43.609,43.856,43.204,43.639,5419767,0
2008-07-17,43.601,44.308,43.288,44.119,6085361,0
2008-07-18,44.237,44.237,43.639,43.847,5146742,0
2008-07-21,43.887,44.076,43.655,43.831,3772640,0
2008-07-22,43.753,44.557,43.609,44.415,5131955,0
2008-07-23,44.644,45.325,44.468,45.205,3425616,0
2008-07-24,45.13,45.354,44.135,44.135,3446865,0
2008-07-25,44.302,45.042,44.302,44.644,3224708,0
2008-07-28,44.63,45.197,44.534,44.732,2930226,0
2008-07-29,44.965,45.823,44.828,45.817,3199414,0
2008-07-30,45.935,46.862,45.856,46.517,4765770,0
2008-07-31,46.303,46.646,45.935,46.111,3510920,0
2008-08-01,46.375,46.503,45.77,46.128,2688639,0
2008-08-04,46.176,47.284,46.153,46.997,2254031,0
2008-08-05,47.005,48.32,46.876,48.298,2951771,0
2008-08-06,48.185,48.545,47.961,48.306,2187739,0
2008-08-07,48.064,48.343,46.423,46.592,3899945,0
2008-08-08,46.687,48.998,46.51,48.975,3126196,0
2008-08-11,48.96,49.126,48.265,48.942,3414022,0
2008-08-12,48.711,49.676,48.632,49.461,3543099,0
2008-08-13,49.342,49.644,48.402,49.157,2821230,0
2008-08-14,48.855,49.779,48.814,49.779,2535517,0
2008-08-15,49.787,50.273,49.517,50.171,2654444,0
2008-08-18,50.201,50.465,49.747,50.045,2009208,0
2008-08-19,49.924,50.018,49.276,49.509,2327177,0
2008-08-20,49.422,49.422,48.426,48.632,3713221,0
2008-08-21,48.049,48.679,47.842,48.632,2354167,0
2008-08-22,48.766,49.532,48.599,49.461,2189986,0
2008-08-25,49.239,49.342,48.446,48.59,1921727,0
2008-08-26,48.384,48.855,48.223,48.672,2330141,0
2008-08-27,48.64,48.951,48.384,48.775,1858842,0
2008-08-28,48.966,50.107,48.686,50.01,2669012,0
2008-08-29,49.812,50.058,49.15,49.182,2905532,0
2008-09-02,49.844,50.457,49.359,50.137,3166301,0
2008-09-03,49.844,50.425,49.294,49.588,3532554,0
2008-09-04,49.404,49.637,48.831,48.855,2908214,0
2008-09-05,48.855,49.685,48.679,49.588,2592316,0
2008-09-08,50.226,51.183,49.979,50.952,3729534,0
2008-09-09,51.82,53.153,51.478,52.011,7921865,0
2008-09-10,51.876,52.053,51.222,51.317,4214973,0
2008-09-11,50.698,51.35,50.554,51.289,4411566,0
2008-09-12,51.033,51.52,50.729,51.495,3700912,0
2008-09-15,50.571,52.474,50.571,51.31,3665287,0
2008-09-16,50.999,51.855,50.632,51.556,4539668,0
2008-09-17,51.295,52.267,51.006,51.326,6746668,0
2008-09-18,51.87,52.139,50.777,51.614,6027707,0
2008-09-19,52.54,52.881,51.239,52.676,7266264,0
2008-09-22,52.242,52.378,50.751,51.033,4090979,0
2008-09-23,51.041,51.82,50.563,50.625,3026176,0
2008-09-24,50.673,51.436,50.171,50.913,2399697,0
2008-09-25,51.326,51.957,51.041,51.401,3445974,0
2008-09-26,50.922,52.769,50.922,52.683,3959149,0
2008-09-29,52.164,52.729,50.705,50.705,5173246,0
2008-09-30,51.35,51.727,50.265,51.701,5409076,0
2008-10-01,51.367,52.085,50.913,51.996,3268854,0
2008-10-02,52.011,52.921,51.408,52.189,5047482,0
2008-10-03,52.872,52.872,51.103,51.341,6029760,0
2008-10-06,49.883,51.07,48.831,49.804,6631365,0
2008-10-07,50.21,50.729,48.775,48.917,5465127,0
2008-10-08,48.64,49.986,47.842,49.381,9003121,0
2008-10-09,49.86,49.86,45.272,45.459,8100404,0
2008-10-10,43.433,47.547,43.068,45.145,10407240,0
2008-10-13,46.862,47.993,45.856,47.928,5088297,0
2008-10-14,49.078,49.939,46.703,47.842,5771264,0
2008-10-15,47.365,47.524,44.653,44.795,4726307,0
2008-10-16,45.108,48.679,43.856,47.977,9194014,0
2008-10-17,47.435,48.998,45.1,47.833,5906349,0
2008-10-20,47.291,49.509,47.291,49.437,4336181,0
2008-10-21,49.359,50.155,48.648,49.173,5703061,0
2008-10-22,47.196,47.228,44.518,45.627,7536473,0
2008-10-23,46.239,46.287,43.68,45.592,6618927,0
2008-10-24,43.847,44.861,43.068,43.864,5343398,0
2008-10-27,43.822,45.13,43.068,44.023,5166347,0
2008-10-28,44.844,47.899,43.288,47.817,6452347,0
2008-10-29,47.764,49.31,46.957,47.117,4730605,0
2008-10-30,49.006,49.036,47.156,48.59,5231514,0
2008-10-31,48.257,49.588,48.24,48.872,3640576,0
2008-11-03,48.735,49.351,48.36,48.504,2916030,0
2008-11-04,49.422,49.477,48.504,49.342,3271811,0
2008-11-05,48.775,49.294,46.941,47.133,3821372,0
2008-11-06,46.254,47.517,45.672,45.823,3890777,0
2008-11-07,46.239,46.51,45.332,46.198,3652375,0
2008-11-10,47.06,47.475,45.609,46.47,3954896,0
2008-11-11,46.041,46.654,45.258,45.921,2927143,0
2008-11-12,45.258,45.809,44.764,45.077,3499257,0
2008-11-13,45.307,47.101,43.543,46.981,5963473,0
2008-11-14,46.486,47.714,45.281,45.746,3900208,0
2008-11-17,45.272,46.646,44.837,45.298,2704846,0
2008-11-18,45.298,46.367,44.325,46.367,3783011,0
2008-11-19,46.111,46.974,44.604,44.716,3983382,0
2008-11-20,44.383,45.831,42.795,43.115,6473705,0
2008-11-21,43.927,44.333,42.093,44.302,6570780,0
2008-11-24,44.972,46.28,44.237,45.4,4771205,0
2008-11-25,46.583,46.876,44.741,45.362,4593259,0
2008-11-26,44.741,45.25,44.016,44.914,4082532,0
2008-11-28,44.788,46.232,44.788,46.078,1454354,0
2008-12-01,45.49,45.546,43.815,43.873,3424728,0
2008-12-02,44.437,45.579,43.864,45.555,3433336,0
2008-12-03,44.75,45.354,43.91,44.741,4536930,0
2008-12-04,44.604,44.923,43.234,43.624,3456284,0
2008-12-05,43.151,43.91,42.715,43.815,4764335,0
2008-12-08,44.708,44.861,43.624,44.023,4044861,0
2008-12-09,43.856,44.055,41.16,41.352,5218372,0
2008-12-10,41.606,42.291,40.944,41.343,3932856,0
2008-12-11,41.265,42.365,40.927,41.049,3045090,0
2008-12-12,40.856,41.352,40.085,41.086,2860598,0
2008-12-15,41.249,41.67,40.651,41.304,3509757,0
2008-12-16,41.503,41.99,41.288,41.781,4532424,0
2008-12-17,41.407,41.823,40.363,40.46,4809365,0
2008-12-18,40.601,42.493,40.545,42.005,4573109,0
2008-12-19,42.019,42.493,40.689,40.754,5885540,0
2008-12-22,40.815,41.966,40.363,41.814,3379351,0
2008-12-23,42.198,42.198,40.745,40.865,2467451,0
2008-12-24,41.103,41.75,40.935,41.576,920481,0
2008-12-26,41.856,41.856,41.32,41.494,954355,0
2008-12-29,41.585,41.585,40.882,41.393,1466476,0
2008-12-30,41.719,42.078,41.304,42.019,1667851,0
2008-12-31,42.019,42.308,41.44,42.053,3086473,0
2009-01-02,42.26,42.978,41.925,42.779,2967059,0
2009-01-05,42.669,42.852,41.941,42.246,2905359,0
2009-01-06,42.403,42.978,41.662,42.061,3050758,0
2009-01-07,41.471,42.044,40.944,41.16,4742766,0
2009-01-08,41.055,41.231,40.386,40.793,3465022,0
2009-01-09,40.563,41.028,39.86,40.229,4589902,0
2009-01-12,40.236,40.475,39.772,40.316,2914573,0
2009-01-13,41.288,41.998,40.908,41.646,5625474,0
2009-01-14,41.07,41.494,40.665,40.95,3331378,0
2009-01-15,40.809,41.975,40.515,41.773,3884931,0
2009-01-16,42.246,42.66,42.07,42.437,6264289,0
2009-01-20,42.437,42.978,41.448,41.494,4222386,0
2009-01-21,41.719,42.146,40.9,42.07,3559006,0
2009-01-22,41.63,42.643,41.13,42.507,4740326,0
2009-01-23,42.26,42.325,41.139,41.256,3845972,0
2009-01-26,40.635,41.934,40.481,41.191,6484194,0
2009-01-27,41.352,41.862,40.967,41.534,3792938,0
2009-01-28,42.134,42.134,41.112,41.597,4771207,0
2009-01-29,41.448,42.26,41.384,41.734,3639433,0
2009-01-30,41.727,41.998,40.617,41.042,4407038,0
2009-02-02,40.713,41.002,40.162,40.651,3486960,0
2009-02-03,40.705,41.249,39.949,41.079,4448873,0
2009-02-04,41.359,41.359,40.101,40.316,3106770,0
2009-02-05,40.378,41.112,39.295,40.9,4493554,0
2009-02-06,40.772,41.463,39.868,41.049,5774070,0
2009-02-09,40.839,41.177,40.281,40.651,3107065,0
2009-02-10,40.409,40.689,39.087,39.325,4199415,0
2009-02-11,39.603,40.146,39.423,40.069,3079679,0
2009-02-12,39.958,40.22,39.07,40.22,3529466,0
2009-02-13,40.069,40.644,39.621,39.678,2999920,0
2009-02-17,39.008,39.838,38.672,38.91,3987621,0
2009-02-18,39.087,39.31,38.368,38.616,3077885,0
2009-02-19,38.601,39.198,38.601,38.887,3614836,0
2009-02-20,38.298,38.783,37.901,38.266,3699632,0
2009-02-23,38.544,38.601,37.413,37.485,3519556,0
2009-02-24,37.707,38.578,37.485,38.409,4638373,0
2009-02-25,38.298,38.57,37.451,37.909,3906600,0
2009-02-26,38.202,38.248,37.196,37.204,3714564,0
2009-02-27,37.023,37.892,36.704,37.563,4353855,0
2009-03-02,37.382,37.442,36.518,36.577,4093637,0
2009-03-03,36.646,37.061,36,36.758,5901807,0
2009-03-04,36.695,37.229,35.969,36.758,3896144,0
2009-03-05,36.527,36.527,34.869,35.221,4635063,0
2009-03-06,35.468,35.873,34.325,35.02,4596044,0
2009-03-09,34.7,35.069,34.334,34.615,3461278,0
2009-03-10,35.131,35.514,34.75,35.34,4327660,0
2009-03-11,35.689,35.953,35.044,35.292,4322433,0
2009-03-12,35.298,35.969,34.908,35.898,3929909,0
2009-03-13,36.111,36.918,35.898,36.695,3386704,0
2009-03-16,37.044,37.946,36.958,37.299,3617661,0
2009-03-17,37.398,37.67,36.974,37.375,3371031,0
2009-03-18,37.221,38.147,36.95,37.508,3576153,0
2009-03-19,37.833,37.916,36.774,37.077,3280564,0
2009-03-20,37.11,37.468,36.527,36.664,4313015,0
2009-03-23,37.332,37.34,36.399,37.34,6491467,0
2009-03-24,36.878,37.662,36.734,36.799,4504430,0
2009-03-25,37.085,37.55,36.622,37.196,4832290,0
2009-03-26,37.57,37.662,36.95,37.61,3521747,0
2009-03-27,37.247,38.13,37.247,37.909,3157943,0
2009-03-30,37.229,37.604,36.68,36.991,2879341,0
2009-03-31,37.332,37.332,36.51,36.766,5124747,0
2009-04-01,36.399,37.84,36.035,37.729,4138257,0
2009-04-02,38.496,39.646,37.934,39.281,4852837,0
2009-04-03,39.35,39.493,38.624,39.07,3186540,0
2009-04-06,38.816,39.288,38.624,39.062,3170006,0
2009-04-07,38.57,39.008,38.217,38.257,3558184,0
2009-04-08,38.324,38.512,37.67,38.052,3771521,0
2009-04-09,38.24,38.697,37.901,38.434,3384915,0
2009-04-13,38.217,38.714,37.892,38.512,3312871,0
2009-04-14,38.257,38.775,38.075,38.504,3025211,0
2009-04-15,38.409,39.264,38.266,39.175,2504487,0
2009-04-16,39.365,39.821,38.88,39.694,2347150,0
2009-04-17,39.877,40.307,39.391,40.06,4088278,0
2009-04-20,39.694,40.467,39.581,39.805,3889907,0
2009-04-21,39.702,40.444,39.437,39.83,2842116,0
2009-04-22,39.702,40.179,39.079,39.694,3796609,0
2009-04-23,39.588,39.764,38.791,39.365,4326746,0
2009-04-24,39.468,39.55,38.752,39.317,3666343,0
2009-04-27,39.519,39.757,39.145,39.55,3962041,0
2009-04-28,39.222,40.131,39.222,39.74,2631579,0
2009-04-29,40.101,40.162,39.325,39.558,2927570,0
2009-04-30,39.958,40.213,39,39.182,3868376,0
2009-05-01,39.264,39.702,39.079,39.67,2585848,0
2009-05-04,39.86,40.131,39.612,40.131,3008549,0
2009-05-05,39.996,40.146,39.67,39.805,2210964,0
2009-05-06,40.146,40.78,39.764,40.651,3723626,0
2009-05-07,40.908,41.304,40.601,41.231,4592530,0
2009-05-08,41.55,41.773,41.103,41.423,3630322,0
2009-05-11,41.139,41.463,40.882,41.184,3071037,0
2009-05-12,41.375,41.503,40.908,41.384,2826671,0
2009-05-13,41.145,41.463,40.891,41.086,2832699,0
2009-05-14,41.184,41.28,40.266,40.298,3201141,0
2009-05-15,40.29,40.665,40.131,40.258,3687166,0
2009-05-18,40.571,41.503,40.378,41.494,3196050,0
2009-05-19,41.431,41.486,40.772,40.815,4196840,0
2009-05-20,41.055,41.448,40.891,40.976,2471530,0
2009-05-21,40.658,40.891,40.146,40.498,2740605,0
2009-05-22,40.538,41.184,40.498,40.786,2115134,0
2009-05-26,40.745,41.916,40.571,41.916,3345728,0
2009-05-27,41.916,42.013,40.644,40.772,2871008,0
2009-05-28,40.745,41.198,40.452,41.112,2748357,0
2009-05-29,41.207,41.375,40.651,41.375,2965964,0
2009-06-01,41.712,42.745,41.44,42.643,3640356,0
2009-06-02,42.682,43.306,42.357,42.971,3808376,0
2009-06-03,42.365,42.724,41.958,42.254,2767386,0
2009-06-04,42.26,42.373,41.75,41.983,2382246,0
2009-06-05,42.238,42.333,41.559,41.789,2508085,0
2009-06-08,41.591,42.403,41.591,42.087,3890633,0
2009-06-09,42.291,42.333,41.734,41.925,2879252,0
2009-06-10,42.238,42.357,41.448,41.856,2575907,0
2009-06-11,41.862,42.238,41.758,41.798,2403154,0
2009-06-12,41.591,42.22,41.585,42.044,1856507,0
2009-06-15,41.07,41.423,40.665,41.002,3577187,0
2009-06-16,41.086,41.086,40.475,40.554,3744016,0
2009-06-17,40.665,41.16,40.522,40.644,3937710,0
2009-06-18,40.786,41.145,40.78,40.927,3013852,0
2009-06-19,41.13,41.13,40.333,40.402,4152855,0
2009-06-22,40.205,40.984,40.205,40.713,3422124,0
2009-06-23,40.882,41.086,40.658,40.763,3063834,0
2009-06-24,40.984,41.4,40.874,41.28,3884319,0
2009-06-25,41.223,42.102,40.801,42.061,3860213,0
2009-06-26,42.027,42.22,41.265,41.741,6675801,0
2009-06-29,41.856,42.437,41.479,42.437,2718530,0
2009-06-30,42.357,42.437,41.534,41.806,2824182,0
2009-07-01,41.916,43.041,41.798,42.89,3175255,0
2009-07-02,42.444,42.596,41.983,42.206,3329583,0
2009-07-06,42.078,42.675,42.078,42.469,3351253,0
2009-07-07,42.3,42.572,42.019,42.138,3528047,0
2009-07-08,42.26,42.291,41.789,41.892,3425679,0
2009-07-09,42.053,42.087,41.393,41.576,3160538,0
2009-07-10,41.678,41.766,41.231,41.423,2390783,0
2009-07-13,41.542,42.46,41.448,42.373,2952093,0
2009-07-14,42.213,42.41,42.027,42.325,3671643,0
2009-07-15,42.66,43.032,42.291,43.023,3048252,0
2009-07-16,42.955,43.474,42.81,43.361,2648064,0
2009-07-17,43.416,43.543,43.256,43.433,1863747,0
2009-07-20,43.584,43.76,43.09,43.72,1990691,0
2009-07-21,43.847,44.055,42.947,43.288,2776186,0
2009-07-22,43.178,43.696,43.143,43.424,2916124,0
2009-07-23,44.572,46.198,44.341,46.087,6488254,0
2009-07-24,45.778,46.51,45.753,46.264,3098156,0
2009-07-27,46.128,46.703,46.062,46.687,2785585,0
2009-07-28,46.517,47.005,46.375,46.909,3270948,0
2009-07-29,46.622,47.181,46.391,46.71,2586913,0
2009-07-30,46.774,47.019,46.184,46.542,3028021,0
2009-07-31,46.542,47.172,46.486,46.605,2735431,0
2009-08-03,46.9,46.9,45.976,46.462,2819780,0
2009-08-04,46.846,47.228,46.287,47.165,3178548,0
2009-08-05,46.965,46.997,46.359,46.678,2656014,0
2009-08-06,46.749,46.957,45.959,46.096,2231530,0
2009-08-07,46.296,46.391,45.778,45.898,3738146,0
2009-08-10,45.823,46.135,45.609,46.078,2377596,0
2009-08-11,45.831,46.47,45.831,46.342,2454192,0
2009-08-12,46.287,46.909,46.07,46.574,2219326,0
2009-08-13,46.398,46.974,46.28,46.974,3218731,0
2009-08-14,47.012,47.237,46.614,46.997,3290959,0
2009-08-17,46.597,46.71,46.367,46.551,2835073,0
2009-08-18,46.551,46.638,46.184,46.597,2321217,0
2009-08-19,46.326,47.019,46.312,47.005,2537470,0
2009-08-20,47.037,47.117,46.526,46.9,2404882,0
2009-08-21,47.084,47.577,46.781,47.467,3002677,0
2009-08-24,47.524,47.645,47.093,47.26,2629492,0
2009-08-25,47.253,47.645,47.133,47.492,2310242,0
2009-08-26,47.501,48.043,47.347,47.969,2946683,0
2009-08-27,47.993,48.049,47.435,47.68,1987467,0
2009-08-28,47.747,47.986,47.365,47.652,2126561,0
2009-08-31,47.51,48.223,47.51,48.208,2889166,0
2009-09-01,48.201,48.216,47.045,47.125,3362337,0
2009-09-02,46.741,46.949,46.303,46.486,3309022,0
2009-09-03,46.622,46.63,45.865,46.28,2075256,0
2009-09-04,46.495,46.495,46.128,46.407,2451662,0
2009-09-08,46.534,46.534,45.881,46.105,4447085,0
2009-09-09,46.078,46.312,45.943,46.192,2829214,0
2009-09-10,46.296,46.694,46.119,46.605,2831400,0
2009-09-11,46.661,46.854,46.391,46.646,2502193,0
2009-09-14,46.503,46.614,46.168,46.28,3498020,0
2009-09-15,46.198,46.272,45.881,46.001,3942423,0
2009-09-16,46.056,46.128,45.753,45.848,5049854,0
2009-09-17,45.856,45.943,45.529,45.579,3946812,0
2009-09-18,45.699,46.303,45.57,46.153,3896822,0
2009-09-21,46.087,46.087,45.681,45.848,2437625,0
2009-09-22,46.05,46.119,45.753,45.951,2332584,0
2009-09-23,46.025,46.941,45.792,46.342,4319573,0
2009-09-24,46.517,46.726,46.135,46.153,2973502,0
2009-09-25,46.025,46.477,45.928,46.009,2580050,0
2009-09-28,46.07,46.885,45.921,46.622,2226945,0
2009-09-29,46.814,46.814,45.928,45.943,3121725,0
2009-09-30,45.959,47.253,45.928,47.028,6055535,0
2009-10-01,46.9,46.965,46.264,46.415,4194041,0
2009-10-02,46.423,47.019,46.176,46.941,3853968,0
2009-10-05,47.019,47.084,45.984,46.517,4346041,0
2009-10-06,46.638,46.99,46.517,46.9,4003183,0
2009-10-07,46.925,46.974,46.423,46.789,2821375,0
2009-10-08,46.876,47.133,46.765,47.093,4143856,0
2009-10-09,46.981,47.26,46.822,47.253,1696886,0
2009-10-12,47.26,47.8,47.125,47.467,2073054,0
2009-10-13,47.347,47.458,46.854,47.054,2270062,0
2009-10-14,47.306,47.323,46.83,46.949,2932591,0
2009-10-15,46.765,47.405,46.765,47.347,2587490,0
2009-10-16,47.196,47.697,46.876,47.101,3276242,0
2009-10-19,47.108,47.796,46.917,47.56,2184485,0
2009-10-20,47.517,47.842,47.237,47.492,3776275,0
2009-10-21,47.475,48.24,47.475,47.595,4267901,0
2009-10-22,49.373,50.69,49.269,50.308,8180908,0
2009-10-23,50.281,50.418,48.766,49.095,7053377,0
2009-10-26,49.294,49.795,48.711,49.014,3676385,0
2009-10-27,49.141,49.389,48.703,49.061,3838771,0
2009-10-28,48.917,49.493,48.624,48.664,3932413,0
2009-10-29,48.984,49.26,48.583,49.223,2910030,0
2009-10-30,49.214,49.517,48.624,48.766,4055637,0
2009-11-02,48.823,50.036,48.798,50.027,4668634,0
2009-11-03,49.836,49.836,49.061,49.437,3342691,0
2009-11-04,49.509,50.235,49.509,49.955,4135784,0
2009-11-05,50.314,50.777,50.01,50.673,3676380,0
2009-11-06,50.386,50.801,50.146,50.801,2703402,0
2009-11-09,50.801,51.143,50.578,51.112,3888477,0
2009-11-10,51.085,51.392,50.922,51.239,2467542,0
2009-11-11,51.367,51.421,50.751,51.041,3213543,0
2009-11-12,50.975,51.143,50.536,50.698,2280013,0
2009-11-13,50.759,51.063,50.345,51.063,3205122,0
2009-11-16,51.085,51.692,51.05,51.692,3579382,0
2009-11-17,51.478,52.131,51.478,52.053,3299319,0
2009-11-18,52.053,52.555,51.436,51.933,4177469,0
2009-11-19,51.692,51.773,51.175,51.631,2073586,0
2009-11-20,51.59,51.749,51.264,51.631,2197657,0
2009-11-23,51.813,52.683,51.797,52.369,3528791,0
2009-11-24,52.505,52.618,51.965,52.436,2339981,0
2009-11-25,52.54,52.707,52.404,52.632,2360947,0
2009-11-27,52.019,52.786,51.639,52.276,1463946,0
2009-11-30,52.378,52.842,51.957,52.601,2930574,0
2009-12-01,53.089,53.416,52.947,53.28,2641945,0
2009-12-02,52.962,53.448,52.835,53.255,2718090,0
2009-12-03,53.353,53.367,52.555,52.65,2454692,0
2009-12-04,53.082,53.272,52.404,52.522,3088506,0
2009-12-07,52.18,52.18,51.487,51.981,3475607,0
2009-12-08,51.82,51.957,51.421,51.756,2768399,0
2009-12-09,51.28,51.326,50.563,51.127,4567116,0
2009-12-10,51.246,51.876,51.063,51.52,3167937,0
2009-12-11,51.813,52.019,51.495,51.599,3519999,0
2009-12-14,51.829,52.085,51.727,51.855,2270466,0
2009-12-15,51.957,52.053,51.631,51.837,2507027,0
2009-12-16,52.011,52.333,51.692,51.797,2474219,0
2009-12-17,51.788,51.788,51.033,51.103,3135452,0
2009-12-18,51.264,51.408,50.058,50.499,4453551,0
2009-12-21,50.641,51.614,50.641,51.421,2370538,0
2009-12-22,51.661,51.692,50.952,51.213,2086559,0
2009-12-23,51.414,51.414,50.992,51.222,1993875,0
2009-12-24,51.35,51.462,50.832,51.041,822943,0
2009-12-28,51.079,51.341,50.93,51.333,1192727,0
2009-12-29,51.317,51.692,51.239,51.359,1549163,0
2009-12-30,51.31,51.631,51.231,51.341,1308913,0
2009-12-31,51.264,51.367,50.759,50.801,1520734,0
2010-01-04,51.264,51.445,50.705,51.246,1965779,0
2010-01-05,51.28,51.527,50.759,51.289,2964888,0
2010-01-06,51.31,51.31,50.616,50.656,2950228,0
2010-01-07,50.777,50.777,49.931,50.321,3904313,0
2010-01-08,50.13,50.201,49.269,50.002,3690442,0
2010-01-11,49.986,49.995,48.798,49.939,3599367,0
2010-01-12,49.86,50.563,49.756,50.25,3074503,0
2010-01-13,50.45,50.793,50.235,50.729,2289626,0
2010-01-14,50.777,50.777,50.163,50.25,2428049,0
2010-01-15,50.107,50.201,49.54,49.612,4437317,0
2010-01-19,49.741,50.434,49.685,50.074,4024589,0
2010-01-20,49.924,49.924,48.814,49.509,3347310,0
2010-01-21,49.621,49.851,48.64,48.727,4242338,0
2010-01-22,47.8,49.022,47.51,48.027,5253346,0
2010-01-25,48.439,48.48,47.645,48.201,3697612,0
2010-01-26,48.439,48.439,47.667,47.928,4965642,0
2010-01-27,47.937,48.201,47.196,47.441,4760309,0
2010-01-28,47.697,47.908,47.101,47.133,5289608,0
2010-01-29,47.427,47.986,47.108,47.356,4589579,0
2010-02-01,47.788,47.788,47.054,47.449,4102252,0
2010-02-02,47.577,48.537,47.26,48.384,3967910,0
2010-02-03,48.315,48.315,47.66,48.154,4183788,0
2010-02-04,47.85,48.043,47.189,47.228,3136517,0
2010-02-05,47.219,47.467,46.447,47.012,3860349,0
2010-02-08,47.172,47.51,46.71,47.005,3419309,0
2010-02-09,47.412,47.796,47.093,47.54,2856753,0
2010-02-10,47.418,47.533,46.774,46.99,3156478,0
2010-02-11,47.125,47.365,46.822,47.196,2825165,0
2010-02-12,47.005,47.165,46.678,46.934,3280903,0
2010-02-16,47.045,47.253,46.806,47.253,3488778,0
2010-02-17,47.373,47.553,47.245,47.323,3236671,0
2010-02-18,47.284,48.274,47.245,48.162,2789681,0
2010-02-19,48.121,48.315,47.764,48.043,2669315,0
2010-02-22,48.147,48.343,47.68,47.764,3005498,0
2010-02-23,47.68,48.334,47.524,48.147,3891959,0
2010-02-24,48.306,48.343,47.921,48.082,3717499,0
2010-02-25,47.859,48.192,47.501,48.162,3228356,0
2010-02-26,48.352,48.679,48.103,48.433,3333035,0
2010-03-01,48.99,48.99,48.274,48.439,3892581,0
2010-03-02,47.796,48.32,47.189,48.112,8041443,0
2010-03-03,47.8,48.154,47.764,47.859,3246521,0
2010-03-04,48.082,48.201,47.533,47.876,3907262,0
2010-03-05,48.035,48.208,47.667,47.928,3739915,0
2010-03-08,48.01,48.049,47.603,47.937,3376186,0
2010-03-09,47.937,48.096,47.833,47.85,2679551,0
2010-03-10,47.921,47.921,47.245,47.427,4688862,0
2010-03-11,47.54,47.645,47.228,47.611,3778865,0
2010-03-12,47.688,48.018,47.51,47.908,4627677,0
2010-03-15,47.961,48.121,47.731,48.121,3141690,0
2010-03-16,47.667,48.274,47.645,48.265,5448289,0
2010-03-17,48.326,48.656,48.043,48.583,3633297,0
2010-03-18,48.656,48.909,48.496,48.872,3695305,0
2010-03-19,48.951,49.111,48.703,48.984,4654877,0
2010-03-22,49.006,50.281,49.006,50.235,5986338,0
2010-03-23,50.457,50.713,50.114,50.641,4044790,0
2010-03-24,50.625,50.625,49.995,50.146,2448546,0
2010-03-25,50.321,50.513,49.899,50.265,4031242,0
2010-03-26,50.29,50.473,49.836,50.083,3258380,0
2010-03-29,50.137,50.571,50.002,50.409,2573542,0
2010-03-30,50.499,50.585,50.195,50.345,2011973,0
2010-03-31,50.171,50.337,49.844,50.137,2552670,0
2010-04-01,50.379,50.379,49.422,49.836,4063948,0
2010-04-05,50.114,50.137,49.502,49.644,2925014,0
2010-04-06,49.637,49.787,49.157,49.596,2972369,0
2010-04-07,49.316,49.422,48.951,49.07,3567664,0
2010-04-08,48.934,49.132,48.782,48.902,2950378,0
2010-04-09,48.895,49.182,48.719,49.182,2345091,0
2010-04-12,49.389,49.437,48.782,48.951,3035584,0
2010-04-13,48.934,48.975,48.559,48.686,3055019,0
2010-04-14,48.735,48.909,48.462,48.831,3284390,0
2010-04-15,48.719,49.359,48.616,49.111,3078967,0
2010-04-16,48.887,49.621,48.887,49.294,3446600,0
2010-04-19,49.182,49.588,49.182,49.557,4144380,0
2010-04-20,49.772,49.891,49.413,49.86,3937623,0
2010-04-21,49.986,50.265,49.836,50.195,3495827,0
2010-04-22,49.979,50.036,49.119,49.532,4278142,0
2010-04-23,50.197,50.197,48.77,49.109,5318118,0
2010-04-26,48.694,48.847,48.36,48.59,0,0
2010-04-27,48.537,49.014,48.393,48.418,4772126,0
2010-04-28,48.664,48.966,48.265,48.656,3534072,0
2010-04-29,48.887,49.132,48.512,48.863,3026404,0
2010-04-30,48.984,49.47,48.839,48.847,3732071,0
2010-05-03,48.909,49.022,48.59,48.76,3114074,0
2010-05-04,48.462,48.975,48.274,48.79,5336824,0
2010-05-05,48.744,49.452,48.744,49.053,4105090,0
2010-05-06,48.926,49.294,47.667,48.711,8212391,0
2010-05-07,48.566,48.847,47.969,48.64,10847373,0
2010-05-10,49.795,50.345,49.685,50.18,8194173,0
2010-05-11,49.939,50.425,49.819,50.066,4041307,0
2010-05-12,50.226,50.314,49.667,50.074,4412131,0
2010-05-13,50.114,50.163,49.548,49.58,2932616,0
2010-05-14,49.404,49.596,48.951,49.126,3449689,0
2010-05-17,49.285,49.795,48.998,49.667,3730327,0
2010-05-18,49.955,50.107,49.316,49.437,4479131,0
2010-05-19,49.276,49.764,48.872,49.437,5293636,0
2010-05-20,48.648,49.532,48.59,48.823,7405476,0
2010-05-21,48.248,49.157,47.859,49.132,5747371,0
2010-05-24,48.879,49.157,48.59,48.624,3407917,0
2010-05-25,47.674,48.393,47.501,48.282,5603067,0
2010-05-26,48.521,48.782,48.01,48.043,3908322,0
2010-05-27,48.545,48.79,48.265,48.782,2936069,0
2010-05-28,48.926,48.934,48.32,48.402,3781352,0
2010-06-01,48.178,49.342,47.928,48.735,5895814,0
2010-06-02,48.352,48.719,47.85,48.719,3889602,0
2010-06-03,48.831,48.998,48.575,48.863,3098173,0
2010-06-04,48.426,48.504,47.824,47.986,7840762,0
2010-06-07,47.993,48.839,47.993,48.545,5260449,0
2010-06-08,48.545,49.223,48.433,49.165,4715138,0
2010-06-09,49.342,49.565,48.984,49.252,3707170,0
2010-06-10,49.701,49.946,49.493,49.612,3618199,0
2010-06-11,49.404,49.596,48.966,49.557,2878045,0
2010-06-14,49.844,50.122,49.772,49.795,3181070,0
2010-06-15,50.027,50.281,49.939,50.258,3036606,0
2010-06-16,50.05,50.379,49.995,50.099,3259195,0
2010-06-17,50.371,50.425,49.844,50.337,3000324,0
2010-06-18,50.473,50.545,50.018,50.058,3202825,0
2010-06-21,50.499,50.625,49.812,49.986,2646795,0
2010-06-22,49.986,50.354,49.685,49.732,3150026,0
2010-06-23,49.685,49.86,49.413,49.701,2950372,0
2010-06-24,49.524,49.747,49.246,49.351,4206558,0
2010-06-25,49.485,49.548,48.96,49.014,5492347,0
2010-06-28,49.294,49.452,48.775,49.246,2934546,0
2010-06-29,48.744,49.182,48.433,48.616,4789227,0
2010-06-30,49.179,49.564,48.74,48.871,4016795,0
2010-07-01,48.306,48.418,47.764,48.352,4501769,0
2010-07-02,48.566,48.648,48.201,48.231,2630660,0
2010-07-06,48.496,48.76,47.54,47.993,4840450,0
2010-07-07,48.208,48.951,47.842,48.872,3816074,0
2010-07-08,49.119,49.366,49.029,49.366,3145425,0
2010-07-09,49.246,49.429,48.942,49.197,2596446,0
2010-07-12,49.182,49.422,49.045,49.381,2517710,0
2010-07-13,49.787,49.915,49.517,49.732,2256227,0
2010-07-14,49.565,49.804,49.461,49.701,2559209,0
2010-07-15,49.764,49.939,49.461,49.86,2727425,0
2010-07-16,49.651,49.875,49.285,49.485,3445733,0
2010-07-19,49.756,49.964,49.629,49.931,3400222,0
2010-07-20,49.612,50.609,49.54,50.592,3979208,0
2010-07-21,50.768,50.768,49.485,49.724,3600029,0
2010-07-22,50.058,50.571,49.979,50.201,3390594,0
2010-07-23,50.036,51.161,49.979,50.744,3761820,0
2010-07-26,50.922,51.183,50.571,51.135,2477834,0
2010-07-27,51.213,51.837,50.93,51.756,4003586,0
2010-07-28,51.788,51.829,50.713,51.359,2869894,0
2010-07-29,51.462,51.614,50.4,50.983,3051761,0
2010-07-30,50.751,51.295,50.705,51.127,3609428,0
2010-08-02,51.47,51.949,51.31,51.933,3627906,0
2010-08-03,51.855,51.87,51.511,51.669,3260438,0
2010-08-04,51.805,52.227,51.692,52.1,2806975,0
2010-08-05,51.925,52.164,51.837,52.078,2725199,0
2010-08-06,51.837,52.062,51.429,52.062,2537981,0
2010-08-09,52.123,52.595,52.053,52.522,2920518,0
2010-08-10,52.299,52.826,52.242,52.641,3542474,0
2010-08-11,52.242,52.395,51.892,51.925,3506272,0
2010-08-12,51.582,52.085,51.462,52.011,4211508,0
2010-08-13,51.884,51.973,51.614,51.677,2814104,0
2010-08-16,51.548,51.916,51.264,51.916,3240985,0
2010-08-17,51.957,52.22,51.669,51.765,3932811,0
2010-08-18,51.855,52.206,51.669,52.053,4245026,0
2010-08-19,51.846,52.036,51.383,51.661,2949317,0
2010-08-20,51.511,51.71,51.333,51.599,2489952,0
2010-08-23,51.862,52.116,51.779,51.797,3123622,0
2010-08-24,51.341,51.957,51.341,51.607,3872828,0
2010-08-25,51.503,51.742,51.204,51.414,3511623,0
2010-08-26,51.511,51.542,50.992,51.103,3012218,0
2010-08-27,51.204,51.421,50.832,51.401,2490874,0
2010-08-30,51.375,51.52,51.033,51.161,2560550,0
2010-08-31,51.656,52.056,51.503,51.908,3600540,0
2010-09-01,51.614,52.227,51.47,52.139,4014163,0
2010-09-02,52.147,52.595,52.147,52.54,2923966,0
2010-09-03,52.715,52.769,52.267,52.769,2718509,0
2010-09-07,52.587,53.104,52.587,52.905,3496995,0
2010-09-08,52.378,53.034,52.235,52.69,3441085,0
2010-09-09,52.897,52.955,52.563,52.721,2263300,0
2010-09-10,52.761,52.938,52.625,52.835,1745292,0
2010-09-13,53.136,53.312,52.881,53.017,1839061,0
2010-09-14,52.93,53.16,52.881,52.991,2234930,0
2010-09-15,53.009,53.169,52.835,53.111,2717024,0
2010-09-16,52.856,53.201,52.835,53.097,3489857,0
2010-09-17,53.153,53.367,52.905,52.921,4030881,0
2010-09-20,53.193,53.616,53.184,53.353,3819274,0
2010-09-21,53.289,53.329,52.795,53.034,4578201,0
2010-09-22,53.057,53.465,53.034,53.232,3718176,0
2010-09-23,52.991,53.272,52.707,53.009,1771500,0
2010-09-24,52.962,53.104,52.632,52.668,4371789,0
2010-09-27,52.632,52.69,52.062,52.085,4253949,0
2010-09-28,52.189,52.189,51.599,51.607,4993753,0
2010-09-29,51.607,51.965,51.359,51.876,3846032,0
2010-09-30,52.672,52.712,52.213,52.43,3641474,0
2010-10-01,51.884,52.25,51.718,51.855,2664252,0
2010-10-04,51.916,52.276,51.82,51.973,2298876,0
2010-10-05,52.299,52.443,51.981,52.235,2768858,0
2010-10-06,52.206,52.795,52.189,52.659,3160714,0
2010-10-07,52.897,52.897,52.497,52.69,2079034,0
2010-10-08,52.803,53.111,52.69,52.983,2106210,0
2010-10-11,52.811,53.218,52.721,52.889,1608805,0
2010-10-12,53.025,53.345,52.769,53.177,2073413,0
2010-10-13,53.345,53.608,53.145,53.28,2341461,0
2010-10-14,53.136,53.32,52.676,52.976,3275706,0
2010-10-15,53.169,53.201,52.842,52.93,3019778,0
2010-10-18,53,53.312,52.955,53.272,3954858,0
2010-10-19,53.009,53.017,52.147,52.683,5068297,0
2010-10-20,52.786,53.399,52.761,53.089,2247489,0
2010-10-21,53.255,53.48,53.089,53.312,1910805,0
2010-10-22,53.312,53.359,52.872,53.074,2327087,0
2010-10-25,53.312,53.407,52.921,53,3406506,0
2010-10-26,51.742,51.749,49.764,49.924,13441266,0
2010-10-27,50.074,50.29,49.517,49.715,6632190,0
2010-10-28,49.972,50.099,49.676,49.868,4835305,0
2010-10-29,50.331,51.071,50.299,51.049,4555703,0
2010-11-01,50.505,50.528,49.437,49.572,5310518,0
2010-11-02,50.382,50.826,50.084,50.737,4546157,0
2010-11-03,50.218,50.235,49.812,50.21,2922563,0
2010-11-04,50.29,50.434,50.114,50.218,3561987,0
2010-11-05,50.235,50.308,49.836,50.258,3319067,0
2010-11-08,50.195,50.258,49.891,50.09,2157724,0
2010-11-09,49.964,50.002,49.429,49.565,4634683,0
2010-11-10,49.637,49.756,49.276,49.324,4231002,0
2010-11-11,49.246,49.667,49.239,49.557,2961618,0
2010-11-12,49.182,49.47,49.165,49.452,3525571,0
2010-11-15,49.707,49.812,49.54,49.58,1933624,0
2010-11-16,49.532,49.659,48.872,49.061,3668245,0
2010-11-17,48.99,49.342,48.99,49.173,2422128,0
2010-11-18,49.548,49.701,49.302,49.517,2864346,0
2010-11-19,49.54,49.644,49.141,49.31,3635346,0
2010-11-22,49.173,49.532,48.998,49.532,3092096,0
2010-11-23,49.452,49.452,48.966,49.006,2836202,0
2010-11-24,49.141,49.197,48.719,48.872,3322238,0
2010-11-26,48.863,49.572,48.839,49.15,1953584,0
2010-11-29,48.872,49.173,48.686,49.061,2568274,0
2010-11-30,49.552,50.108,49.446,49.882,6143133,0
2010-12-01,49.715,50.137,49.644,49.804,4751434,0
2010-12-02,49.86,50.027,49.126,49.182,11911935,0
2010-12-03,49.132,49.621,49.132,49.443,3650724,0
2010-12-06,49.452,49.588,49.165,49.182,3192823,0
2010-12-07,49.54,49.557,49.239,49.389,4345064,0
2010-12-08,48.855,49.443,48.814,49.381,2988433,0
2010-12-09,49.389,49.517,49.206,49.422,2781793,0
2010-12-10,49.324,49.621,49.182,49.197,3112234,0
2010-12-13,49.381,49.461,49.014,49.15,3290384,0
2010-12-14,49.223,49.676,49.223,49.443,2442300,0
2010-12-15,49.477,49.676,49.373,49.429,2472181,0
2010-12-16,50.037,50.204,49.811,50.157,2646261,0
2010-12-17,49.548,50.058,49.443,50.027,4090174,0
2010-12-20,50.058,50.434,50.01,50.273,3225020,0
2010-12-21,50.457,50.632,50.137,50.258,2277676,0
2010-12-22,50.226,50.386,50.058,50.386,1594984,0
2010-12-23,50.513,50.554,50.379,50.409,1350814,0
2010-12-27,50.362,50.425,50.18,50.354,1178062,0
2010-12-28,50.273,50.578,50.18,50.536,1444690,0
2010-12-29,51.169,51.184,50.858,50.908,1458031,0
2010-12-30,50.785,51.039,50.492,50.81,1287333,0
2010-12-31,50.776,50.983,50.758,50.81,1098235,0
2011-01-03,50.379,50.409,49.915,49.939,3684567,0
2011-01-04,50.114,50.265,49.701,50.155,3866267,0
2011-01-05,50.21,50.392,49.883,50.321,3583636,0
2011-01-06,50.379,50.52,50.074,50.25,3107437,0
2011-01-07,50.265,50.308,49.972,50.226,2407381,0
2011-01-10,50.107,50.314,49.931,50.163,2304707,0
2011-01-11,50.146,50.201,49.924,50.058,2070988,0
2011-01-12,50.058,50.943,50.05,50.93,3459627,0
2011-01-13,50.999,50.999,50.585,50.713,2537248,0
2011-01-14,50.793,50.832,50.513,50.744,2151375,0
2011-01-18,51.414,51.549,51.219,51.487,2186390,0
2011-01-19,51.478,51.721,51.18,51.624,2757582,0
2011-01-20,51.119,51.749,51.094,51.462,3439510,0
2011-01-21,51.677,51.735,50.992,51.255,3957606,0
2011-01-24,51.462,51.462,50.809,51.006,4227511,0
2011-01-25,52.482,53.153,52.092,52.316,8729158,0
2011-01-26,52.005,52.227,51.908,51.933,3986973,0
2011-01-27,51.718,52.1,51.718,51.933,3605450,0
2011-01-28,52.044,52.235,51.556,51.614,3225806,0
2011-01-31,52.332,52.431,52.082,52.173,2644887,0
2011-02-01,51.701,51.765,51.175,51.445,3551273,0
2011-02-02,51.383,51.445,50.841,51.015,3276440,0
2011-02-03,51.584,52.43,51.584,52.242,5386162,0
2011-02-04,51.692,51.846,51.392,51.837,6256901,0
2011-02-07,51.862,51.916,51.599,51.779,4757720,0
2011-02-08,51.813,51.987,51.631,51.884,3080286,0
2011-02-09,51.829,52.027,51.692,51.892,2702099,0
2011-02-10,52.397,52.776,52.13,52.38,2719292,0
2011-02-11,52.154,53.195,52.146,53.076,3187880,0
2011-02-14,52.227,52.227,51.829,51.876,3267933,0
2011-02-15,51.892,52.019,51.639,51.797,3012760,0
2011-02-16,52.327,52.493,52.172,52.439,2988766,0
2011-02-17,51.788,52.164,51.742,52.123,2949325,0
2011-02-18,52.664,52.947,52.568,52.921,3042941,0
2011-02-22,52.921,52.93,52.388,52.439,4048926,0
2011-02-23,52.493,52.826,52.493,52.559,3063639,0
2011-02-24,52.493,52.535,51.939,52.242,3774414,0
2011-02-25,52.284,52.463,52.22,52.454,3224878,0
2011-02-28,51.892,52.625,51.861,52.546,4582104,0
2011-03-01,52.318,52.784,52.18,52.206,3474679,0
2011-03-02,52.268,52.284,51.888,51.946,4208231,0
2011-03-03,52.309,52.672,52.051,52.575,3472653,0
2011-03-04,52.629,52.719,51.867,52.206,4552252,0
2011-03-07,52.284,52.371,51.662,51.816,4516825,0
2011-03-08,51.904,52.227,51.792,52.069,2724275,0
2011-03-09,52.069,52.293,51.647,52.189,2420327,0
2011-03-10,51.954,52.406,51.912,52.293,4417444,0
2011-03-11,52.077,52.371,51.867,52.105,2444758,0
2011-03-14,51.963,52.017,51.615,51.88,2813718,0
2011-03-15,51.244,51.575,51.188,51.4,4093214,0
2011-03-16,51.294,51.42,50.826,50.986,4444741,0
2011-03-17,51.418,51.548,51.291,51.412,3292545,0
2011-03-18,51.896,52.084,51.487,51.816,4493571,0
2011-03-21,52.069,52.629,52.009,52.518,1405901,0
2011-03-22,52.544,52.833,52.318,52.397,2746984,0
2011-03-23,52.318,52.704,52.051,52.268,2832696,0
2011-03-24,52.318,52.629,52.06,52.584,3098314,0
2011-03-25,52.535,52.605,52.22,52.469,2821813,0
2011-03-28,52.575,52.784,51.904,52.568,2616305,0
2011-03-29,52.559,52.833,52.484,52.712,2707921,0
2011-03-30,52.862,53.179,52.862,53.01,2690401,0
2011-03-31,53.011,53.154,52.521,52.603,3225994,0
2011-04-01,52.43,52.888,52.43,52.696,3027203,0
2011-04-04,53.155,53.195,52.726,53.084,4338744,0
2011-04-05,53.138,53.138,52.655,52.696,3397474,0
2011-04-06,52.93,53.242,52.802,52.976,3809349,0
2011-04-07,52.871,52.955,52.575,52.818,3752203,0
2011-04-08,52.913,53.076,52.615,52.735,2454248,0
2011-04-11,52.855,53.01,52.735,52.735,3023853,0
2011-04-12,52.594,53.318,52.594,52.953,3864160,0
2011-04-13,53.042,53.042,52.509,52.575,4072957,0
2011-04-14,52.388,52.833,52.388,52.688,2832884,0
2011-04-15,52.742,52.969,52.163,52.862,2977197,0
2011-04-18,52.552,53.147,52.397,52.992,4036469,0
2011-04-19,52.871,53.155,52.776,53.05,2667092,0
2011-04-20,53.195,53.486,53.09,53.412,2627282,0
2011-04-21,53.403,53.598,53.05,53.235,2627483,0
2011-04-25,51.963,52.309,51.099,51.776,9010012,0
2011-04-26,51.776,52.592,51.615,52.235,5165288,0
2011-04-27,52.509,52.559,52.22,52.388,3203289,0
2011-04-28,52.318,52.955,52.091,52.855,3251378,0
2011-04-29,52.869,53.509,52.845,53.242,3004018,0
2011-05-02,53.342,53.437,53.155,53.403,2809934,0
2011-05-03,53.148,53.977,53.148,53.968,3195504,0
2011-05-04,53.92,54.243,53.679,54.194,4016642,0
2011-05-05,53.669,54.204,53.538,53.862,3079343,0
2011-05-06,54.227,54.301,53.679,53.904,2804177,0
2011-05-09,53.92,54.365,53.783,54.163,2583941,0
2011-05-10,54.122,54.629,54.106,54.542,2354935,0
2011-05-11,54.541,54.735,54.189,54.385,2729733,0
2011-05-12,54.381,55.202,54.33,55.128,2878784,0
2011-05-13,55.073,55.202,54.734,55.041,2311459,0
2011-05-16,54.807,55.154,54.734,54.88,1811875,0
2011-05-17,54.888,55.202,54.863,55.09,2141909,0
2011-05-18,54.992,55.097,54.734,55.041,1669937,0
2011-05-19,54.977,55.202,54.888,55.154,1784855,0
2011-05-20,55.095,55.16,54.834,54.955,1875305,0
2011-05-23,54.686,54.903,54.646,54.759,1771959,0
2011-05-24,54.759,55.202,54.686,55.09,2916278,0
2011-05-25,54.951,55.025,54.218,54.501,3163968,0
2011-05-26,54.477,54.702,53.967,54.573,2329831,0
2011-05-27,54.703,54.769,54.369,54.533,1647163,0
2011-05-31,54.883,55.115,54.654,55.048,3554926,0
2011-06-01,54.924,55.021,54.369,54.402,2979411,0
2011-06-02,54.466,54.466,53.465,53.921,3293299,0
2011-06-03,53.407,53.441,52.822,53.213,4146474,0
2011-06-06,53.222,53.547,53.041,53.318,3535943,0
2011-06-07,53.457,53.498,53.113,53.113,2670701,0
2011-06-08,53.277,53.604,53.075,53.327,3021398,0
2011-06-09,53.563,53.75,53.228,53.302,2391557,0
2011-06-10,53.172,53.251,52.599,52.641,3082905,0
2011-06-13,52.887,53.129,52.617,52.869,3312724,0
2011-06-14,52.991,53.726,52.919,53.441,2941486,0
2011-06-15,53.139,53.432,52.806,53.083,3209358,0
2011-06-16,53.073,53.624,53.056,53.541,2612389,0
2011-06-17,53.734,54.028,53.669,53.947,5182460,0
2011-06-20,53.968,54.516,53.921,54.402,2453342,0
2011-06-21,54.606,54.703,54.264,54.457,1904098,0
2011-06-22,54.353,54.572,54.036,54.099,2036223,0
2011-06-23,53.854,53.898,53.277,53.831,2569598,0
2011-06-24,53.854,54.002,53.09,53.242,2782595,0
2011-06-27,53.188,53.604,53.188,53.293,1657626,0
2011-06-28,53.293,53.563,53.205,53.538,2094661,0
2011-06-29,53.782,54.108,53.694,53.905,2420658,0
2011-06-30,54.042,54.267,53.85,54.226,2240486,0
2011-07-01,54.051,54.564,53.977,54.5,2654356,0
2011-07-05,54.711,54.865,54.181,54.189,2913538,0
2011-07-06,54.291,54.546,54.06,54.1,3059246,0
2011-07-07,54.378,54.58,54.272,54.344,2854693,0
2011-07-08,54.082,54.272,53.854,54.272,2718908,0
2011-07-11,53.962,54.533,53.831,54.256,3090876,0
2011-07-12,54.411,54.777,54.196,54.344,2324895,0
2011-07-13,54.525,54.742,54.239,54.369,1933665,0
2011-07-14,54.448,54.448,53.962,54.075,2833835,0
2011-07-15,54.272,54.735,54.151,54.664,4189959,0
2011-07-18,54.525,54.525,53.954,54.075,2796237,0
2011-07-19,54.183,54.585,53.993,54.438,2514840,0
2011-07-20,54.597,54.915,54.441,54.556,2171804,0
2011-07-21,54.678,55.387,54.671,55.241,2605354,0
2011-07-22,55.191,55.347,54.826,55.314,3197214,0
2011-07-25,54.849,55.339,54.108,54.158,4626521,0
2011-07-26,54.357,55.31,54.357,54.521,3871284,0
2011-07-27,54.457,54.556,53.825,53.929,2640058,0
2011-07-28,54.021,54.198,53.476,53.608,2101381,0
2011-07-29,53.319,53.755,53.073,53.243,2738599,0
2011-08-01,53.669,53.726,52.789,53.09,2778719,0
2011-08-02,52.835,53.032,52.465,52.571,2663498,0
2011-08-03,52.617,52.617,51.916,52.585,3250206,0
2011-08-04,52.257,52.465,51.334,51.352,5045699,0
2011-08-05,52.056,52.47,51.03,52.195,5768419,0
2011-08-08,51.574,52.3,51.152,51.205,7875502,0
2011-08-09,51.77,52.464,49.694,52.334,8073674,0
2011-08-10,52.212,52.554,50.843,50.972,9540938,0
2011-08-11,51.345,53.129,51.077,52.625,5465803,0
2011-08-12,52.625,53.269,52.389,53.067,3846398,0
2011-08-15,53.407,53.929,53.156,53.848,3611742,0
2011-08-16,53.694,54.108,53.425,53.84,3706207,0
2011-08-17,53.831,54.318,53.374,53.741,3415453,0
2011-08-18,53.213,53.555,52.676,53.432,4850617,0
2011-08-19,53.155,53.861,53.039,53.237,3984755,0
2011-08-22,53.871,54.011,53.075,53.58,3569418,0
2011-08-23,54.036,54.817,53.782,54.793,4159105,0
2011-08-24,54.678,55.394,54.457,55.339,3695351,0
2011-08-25,55.387,55.394,54.614,54.826,9681591,0
2011-08-26,54.612,55.345,53.92,55.252,4510092,0
2011-08-29,55.568,55.795,55.347,55.747,7269821,0
2011-08-30,55.435,56.028,55.032,55.821,4088408,0
2011-08-31,55.923,56.528,55.915,56.337,5210211,0
2011-09-01,56.249,56.728,56.003,56.028,3601429,0
2011-09-02,55.382,55.88,55.189,55.498,2721572,0
2011-09-06,54.662,55.691,54.539,55.608,4062032,0
2011-09-07,56.161,56.521,55.928,56.365,3153330,0
2011-09-08,56.29,56.89,56.036,56.06,4096120,0
2011-09-09,55.771,55.845,55.015,55.336,3325512,0
2011-09-12,55.057,55.459,54.562,55.352,3442533,0
2011-09-13,55.319,55.713,54.925,55.558,2498737,0
2011-09-14,55.896,56.677,55.195,56.143,2824054,0
2011-09-15,56.356,56.597,56.02,56.597,3025259,0
2011-09-16,56.711,57.518,56.619,57.434,3965869,0
2011-09-19,56.677,57.616,56.659,57.524,3616966,0
2011-09-20,57.598,58.366,57.443,57.987,3870480,0
2011-09-21,58.028,58.349,56.992,57.029,3919235,0
2011-09-22,56.182,57.098,55.83,56.959,6694554,0
2011-09-23,56.999,57.616,56.365,57.591,4284398,0
2011-09-26,57.722,58.314,57.616,58.274,3513035,0
2011-09-27,58.498,59.08,58.29,58.587,4063928,0
2011-09-28,57.797,58.429,57.394,57.467,3968728,0
2011-09-29,58.101,58.727,58.02,58.628,5610375,0
2011-09-30,58.481,58.974,58.411,58.445,4849035,0
2011-10-03,58.512,58.752,58.05,58.157,5392739,0
2011-10-04,57.541,58.05,56.809,57.927,6032724,0
2011-10-05,58.199,58.39,57.541,57.896,5251827,0
2011-10-06,57.854,58.447,57.484,58.422,3739991,0
2011-10-07,58.521,58.801,58.011,58.405,3410839,0
2011-10-10,58.85,59.009,58.429,58.982,2921824,0
2011-10-11,58.727,58.982,58.505,58.809,2718345,0
2011-10-12,58.924,59.492,58.686,59.254,3787903,0
2011-10-13,58.924,59.147,58.464,58.769,2303931,0
2011-10-14,59.088,59.393,58.769,59.187,2315408,0
2011-10-17,58.94,59.427,58.545,58.621,1984072,0
2011-10-18,58.437,59.507,58.118,59.08,2653894,0
2011-10-19,58.892,59.246,58.783,58.908,2029261,0
2011-10-20,59.039,59.418,58.901,59.016,2687711,0
2011-10-21,59.507,60.274,59.418,60.087,3962643,0
2011-10-24,58.349,58.349,56.842,57.327,9010177,0
2011-10-25,57.418,58.083,57.202,57.243,4305617,0
2011-10-26,57.821,57.862,57.039,57.845,3899566,0
2011-10-27,58.397,58.752,57.696,58.456,4580177,0
2011-10-28,58.405,58.505,57.836,57.921,2650791,0
2011-10-31,57.975,57.975,57.329,57.381,3400049,0
2011-11-01,56.553,57.103,56.395,56.545,3820130,0
2011-11-02,57.098,57.204,56.473,56.875,2143627,0
2011-11-03,57.202,57.434,56.753,57.359,2258086,0
2011-11-04,57.069,57.394,56.793,57.377,1919945,0
2011-11-07,57.204,57.797,57.021,57.772,1571201,0
2011-11-08,58.157,58.405,57.633,58.341,2067448,0
2011-11-09,57.742,57.931,57.127,57.425,2596998,0
2011-11-10,57.949,58.092,57.452,57.984,1997789,0
2011-11-11,58.366,58.587,58.323,58.521,2095247,0
2011-11-14,58.314,58.686,58.076,58.578,2635674,0
2011-11-15,58.628,58.85,58.332,58.752,1768954,0
2011-11-16,58.282,58.521,57.836,57.862,2458327,0
2011-11-17,57.739,58.066,57.245,57.641,3694768,0
2011-11-18,57.925,58.142,57.626,57.699,3890286,0
2011-11-21,56.923,57.327,56.791,57.161,10804124,0
2011-11-22,57.254,57.492,56.89,57.121,2201455,0
2011-11-23,56.791,56.859,56.216,56.397,3012048,0
2011-11-25,56.212,56.892,56.187,56.535,1327935,0
2011-11-28,57.263,57.533,57.121,57.344,2459157,0
2011-11-29,57.301,57.591,57.127,57.409,3146689,0
2011-11-30,58.386,58.862,58.235,58.826,3925546,0
2011-12-01,58.64,58.947,58.466,58.689,3334692,0
2011-12-02,59.055,59.071,58.108,58.217,3095244,0
2011-12-05,58.822,58.899,57.784,57.957,3368080,0
2011-12-06,58.048,58.507,57.808,58.265,2955412,0
2011-12-07,58.133,58.857,57.966,58.705,2616535,0
2011-12-08,58.515,58.664,57.91,58.042,2455588,0
2011-12-09,58.1,58.484,58.1,58.305,2408861,0
2011-12-12,58.157,58.359,57.725,58.117,2049711,0
2011-12-13,58.157,58.838,58.157,58.29,3117432,0
2011-12-14,58.29,58.672,58.282,58.367,2383524,0
2011-12-15,58.64,59.355,58.484,59.23,2680486,0
2011-12-16,59.464,59.538,58.947,59.256,4244109,0
2011-12-19,59.248,59.729,59.055,59.18,1919536,0
2011-12-20,59.605,60.426,59.378,60.353,3509950,0
2011-12-21,60.536,60.769,60.319,60.725,2941191,0
2011-12-22,60.734,60.878,60.412,60.619,1944834,0
2011-12-23,60.85,61.318,60.661,61.293,1722792,0
2011-12-27,61.258,61.516,61,61.364,1257856,0
2011-12-28,61.425,61.508,60.965,61,1730987,0
2011-12-29,61.241,61.567,61.159,61.516,1477921,0
2011-12-30,61.143,61.326,60.934,61.152,1674183,0
2012-01-03,61.41,61.498,60.833,60.868,2860060,0
2012-01-04,60.927,61.099,60.51,60.677,2757691,0
2012-01-05,60.683,60.824,60.268,60.51,2975034,0
2012-01-06,60.452,60.593,60.212,60.378,2598181,0
2012-01-09,60.544,60.61,60.228,60.444,2368502,0
2012-01-10,60.717,60.902,60.494,60.584,3267598,0
2012-01-11,60.584,60.769,60.212,60.294,3142417,0
2012-01-12,60.278,60.637,60.151,60.55,2508906,0
2012-01-13,60.418,60.601,60.128,60.434,2379821,0
2012-01-17,60.899,61.342,60.865,61.224,3312071,0
2012-01-18,61.267,61.567,61.116,61.489,2863150,0
2012-01-19,61.516,61.684,61.216,61.65,3028282,0
2012-01-20,61.641,61.725,60.894,61.374,3666237,0
2012-01-23,61.364,61.442,60.902,61.116,3425632,0
2012-01-24,59.822,60.469,58.857,60.08,7499906,0
2012-01-25,59.363,60.019,59.248,59.743,4925099,0
2012-01-26,59.627,60.212,59.572,59.839,3176869,0
2012-01-27,59.839,59.928,59.096,59.131,2955794,0
2012-01-30,58.998,59.529,58.606,59.305,3657593,0
2012-01-31,59.412,59.716,59.268,59.486,2598936,0
2012-02-01,59.529,60.111,59.493,59.894,2876355,0
2012-02-02,60.071,60.22,59.813,60.111,2164394,0
2012-02-03,60.278,60.46,59.903,60.044,2272622,0
2012-02-06,59.986,60.394,59.903,60.019,2204996,0
2012-02-07,60.016,60.076,59.637,59.637,3147440,0
2012-02-08,59.79,59.851,59.438,59.606,2322101,0
2012-02-09,59.606,59.772,59.354,59.753,2043047,0
2012-02-10,59.581,59.619,59.33,59.487,2490242,0
2012-02-13,59.752,59.855,59.563,59.635,1779585,0
2012-02-14,59.635,59.76,59.221,59.547,2812030,0
2012-02-15,59.263,59.464,59.055,59.188,3037632,0
2012-02-16,59.339,59.619,59.23,59.378,2546364,0
2012-02-17,59.691,59.781,59.268,59.493,2692591,0
2012-02-21,59.493,59.635,59.172,59.355,2214665,0
2012-02-22,59.385,59.619,58.974,59.21,3023465,0
2012-02-23,59.08,59.859,59.071,59.769,2308439,0
2012-02-24,59.731,59.731,59.278,59.699,2570274,0
2012-02-27,59.439,59.83,59.421,59.729,2104985,0
2012-02-28,59.842,60.125,59.655,60.041,2462874,0
2012-02-29,60.013,60.778,59.988,60.581,4374181,0
2012-03-01,60.487,60.687,59.738,59.99,3189292,0
2012-03-02,60.041,60.327,59.975,60.141,2164786,0
2012-03-05,60.158,60.505,60.141,60.403,2399515,0
2012-03-06,60.277,60.561,60.185,60.353,3140090,0
2012-03-07,60.386,60.386,59.851,59.998,3023875,0
2012-03-08,60.284,60.47,60.118,60.293,2427476,0
2012-03-09,60.394,60.461,60.167,60.277,2025051,0
2012-03-12,60.193,60.713,60.193,60.648,2459746,0
2012-03-13,60.773,61.367,60.773,61.35,2736612,0
2012-03-14,61.31,61.529,60.924,61.152,2388363,0
2012-03-15,61.115,61.395,60.899,61.241,2458504,0
2012-03-16,61.31,61.31,61.008,61.241,2781669,0
2012-03-19,61.168,61.436,60.948,61.319,1722123,0
2012-03-20,61.008,61.713,61.008,61.637,2092541,0
2012-03-21,61.587,61.848,61.52,61.663,1723174,0
2012-03-22,61.562,61.754,61.412,61.612,2203310,0
2012-03-23,61.703,61.789,61.31,61.42,1663916,0
2012-03-26,61.554,61.921,61.454,61.897,2678754,0
2012-03-27,62.009,62.091,61.858,61.882,1939486,0
2012-03-28,61.812,62.082,61.713,62.064,2467701,0
2012-03-29,61.956,62.11,61.511,62.016,2913434,0
2012-03-30,62.091,62.476,62.016,62.057,3600612,0
2012-04-02,61.946,62.853,61.905,62.628,2896849,0
2012-04-03,62.577,62.772,62.368,62.52,2302003,0
2012-04-04,62.51,62.745,62.276,62.334,3217357,0
2012-04-05,62.276,62.443,62.001,62.435,1281388,0
2012-04-09,62.101,62.344,62.038,62.174,1746380,0
2012-04-10,62.082,62.174,61.587,61.754,2388605,0
2012-04-11,62.284,62.284,61.839,62.101,2202632,0
2012-04-12,62.082,62.359,61.78,62.292,1839715,0
2012-04-13,62.227,62.815,62.157,62.443,2378301,0
2012-04-16,62.555,62.941,62.476,62.763,2307863,0
2012-04-17,62.869,63.413,62.716,63.413,2906812,0
2012-04-18,63.292,63.629,63.257,63.543,2369453,0
2012-04-19,63.517,63.637,62.97,63.217,2702519,0
2012-04-20,63.856,64.744,63.747,64.223,4627657,0
2012-04-23,63.74,64.457,63.417,64.375,4018610,0
2012-04-24,64.375,66.123,64.31,66.097,6618876,0
2012-04-25,66.08,66.524,65.862,66.123,4216387,0
2012-04-26,65.953,66.558,65.905,66.381,2795935,0
2012-04-27,66.416,66.416,65.953,66.08,2887246,0
2012-04-30,65.425,65.945,65.349,65.905,4072678,0
2012-05-01,65.432,66.245,65.381,65.745,3991972,0
2012-05-02,65.392,66.064,65.29,65.961,4235878,0
2012-05-03,65.727,66.363,65.727,66.126,3584829,0
2012-05-04,66.021,66.349,65.711,65.754,2832506,0
2012-05-07,65.519,66.516,65.519,66.349,3265825,0
2012-05-08,66.087,66.524,66.021,66.248,3837269,0
2012-05-09,65.982,67.016,65.933,66.804,4793742,0
2012-05-10,67.086,67.126,66.796,66.977,2909754,0
2012-05-11,66.964,67.003,66.641,66.676,1989031,0
2012-05-14,66.498,66.982,66.498,66.793,2729796,0
2012-05-15,66.864,67.054,66.477,66.929,3110773,0
2012-05-16,67.089,67.189,66.838,66.989,3515478,0
2012-05-17,67.036,67.137,66.357,66.357,2539049,0
2012-05-18,66.432,66.831,66.06,66.204,2928245,0
2012-05-21,66.231,66.248,65.675,66.048,2989639,0
2012-05-22,66.048,66.406,65.921,66.08,2220931,0
2012-05-23,65.921,66.182,65.551,65.921,2310751,0
2012-05-24,65.913,66.641,65.88,66.524,2708240,0
2012-05-25,66.379,66.95,66.379,66.738,8661299,0
2012-05-29,66.88,67.077,66.634,66.991,9638741,0
2012-05-30,66.659,67.118,66.524,66.568,2503901,0
2012-05-31,66.641,66.982,66.469,66.641,2763234,0
2012-06-01,66.252,66.347,65.653,65.745,2776255,0
2012-06-04,65.789,66.252,65.337,66.228,2950495,0
2012-06-05,66.151,66.578,65.727,66.558,4520707,0
2012-06-06,66.696,68.034,66.696,68.017,11531555,0
2012-06-07,68.247,68.503,67.981,68.331,5115044,0
2012-06-08,68.289,68.958,68.161,68.839,2759798,0
2012-06-11,69.059,69.246,68.685,68.788,2959051,0
2012-06-12,68.908,69.101,68.525,69.101,2886305,0
2012-06-13,68.908,69.282,68.63,69.218,2635440,0
2012-06-14,69.417,70.009,69.085,70,2907389,0
2012-06-15,70.12,70.306,69.823,69.924,3848163,0
2012-06-18,69.771,70.189,69.688,70.189,1994728,0
2012-06-19,70.331,70.646,70.016,70.544,2711480,0
2012-06-20,70.103,70.23,69.053,69.189,5223275,0
2012-06-21,69.298,69.373,68.341,68.422,3364458,0
2012-06-22,68.932,69.172,68.558,68.992,2359021,0
2012-06-25,68.667,68.932,68.503,68.667,2360678,0
2012-06-26,68.89,69.434,68.594,69.237,2501233,0
2012-06-27,69.492,69.789,69.329,69.4,1685290,0
2012-06-28,69.228,70.016,68.924,69.992,2239924,0
2012-06-29,70.358,71.019,69.85,71.019,2869124,0
2012-07-02,70.747,71.129,70.408,71.129,2261198,0
2012-07-03,71.212,71.366,71.035,71.212,1722773,0
2012-07-05,71.306,71.391,71.051,71.298,1875672,0
2012-07-06,71.002,71.408,70.875,71.138,1560873,0
2012-07-09,71.138,71.509,71.002,71.468,1790642,0
2012-07-10,71.637,71.866,71.401,71.866,2242994,0
2012-07-11,71.806,71.975,71.349,71.509,2497650,0
2012-07-12,71.468,71.705,71.239,71.494,2664943,0
2012-07-13,71.614,72.359,71.543,72.241,1891577,0
2012-07-16,71.984,72.69,71.984,72.231,1700801,0
2012-07-17,72.672,73.028,72.282,72.755,2365483,0
2012-07-18,72.672,73.12,72.518,72.969,1908265,0
2012-07-19,72.976,73.112,72.441,72.808,2141383,0
2012-07-20,72.34,72.722,71.756,71.915,3844085,0
2012-07-23,71.551,72.148,71.551,71.806,2673612,0
2012-07-24,71.756,71.841,70.415,70.782,3877682,0
2012-07-25,70.782,71.265,70.551,70.703,2929044,0
2012-07-26,71.212,73.12,71.111,72.672,3350132,0
2012-07-27,72.722,74.343,72.282,74.027,3818204,0
2012-07-30,73.858,74.604,73.671,74.545,2861631,0
2012-07-31,74.383,74.518,73.663,73.68,3048501,0
2012-08-01,73.841,74.374,73.663,73.899,3956278,0
2012-08-02,74.232,74.247,73.222,73.655,3494897,0
2012-08-03,74.263,74.815,72.222,72.359,5606702,0
2012-08-06,72.441,72.595,70.798,70.965,5772470,0
2012-08-07,71.222,71.375,68.916,70.129,8263049,0
2012-08-08,69.943,70.926,69.943,70.577,5754664,0
2012-08-09,70.365,70.577,70.087,70.238,3189620,0
2012-08-10,70.151,70.415,70.078,70.213,2618068,0
2012-08-13,70.103,70.272,69.88,69.934,2477099,0
2012-08-14,70.223,70.358,69.898,70.313,2655685,0
2012-08-15,70.264,70.703,69.984,70.391,1714155,0
2012-08-16,70.28,70.856,70.195,70.747,2227710,0
2012-08-17,70.774,71.256,70.585,71.171,2494500,0
2012-08-20,71.06,71.383,70.941,71.282,2472985,0
2012-08-21,71.417,71.637,71.239,71.358,2416534,0
2012-08-22,71.239,71.468,70.9,71.085,2415409,0
2012-08-23,70.984,71.186,70.646,70.721,1408854,0
2012-08-24,70.621,71.212,70.621,70.926,1545214,0
2012-08-27,70.875,71.102,70.875,70.893,1155949,0
2012-08-28,70.739,71.18,70.739,70.933,1222952,0
2012-08-29,70.933,71.019,70.721,70.782,1512329,0
2012-08-30,70.695,70.856,69.934,70.774,2543438,0
2012-08-31,70.958,71.129,70.603,70.875,2096741,0
2012-09-04,71.028,71.551,70.679,70.984,4113511,0
2012-09-05,70.899,71.268,70.652,70.652,3816130,0
2012-09-06,70.883,71.532,70.883,71.523,2252320,0
2012-09-07,71.643,71.849,70.701,70.932,2519896,0
2012-09-10,70.907,70.916,70.334,70.454,2235023,0
2012-09-11,70.54,70.796,70.162,70.435,1991203,0
2012-09-12,70.506,70.828,70.266,70.428,1829786,0
2012-09-13,70.181,71.284,70.181,71.223,2768533,0
2012-09-14,71.241,71.325,70.043,70.719,3896211,0
2012-09-17,70.692,71.094,70.334,71.012,2252801,0
2012-09-18,70.916,71.532,70.847,71.532,2023266,0
2012-09-19,71.532,72.166,71.532,72.166,2420119,0
2012-09-20,72.172,72.841,72.172,72.703,2654397,0
2012-09-21,72.857,73.131,72.755,72.977,4042723,0
2012-09-24,72.874,73.345,72.541,73.216,2003808,0
2012-09-25,73.388,73.721,73.131,73.131,2470808,0
2012-09-26,73.131,73.431,72.969,73.011,1860266,0
2012-09-27,73.148,73.491,72.773,73.294,1855891,0
2012-09-28,73.2,73.446,72.721,73.372,2129059,0
2012-10-01,73.294,74.108,73.235,73.928,2057207,0
2012-10-02,74.167,74.338,73.628,73.876,1890350,0
2012-10-03,74.116,74.129,73.678,73.945,1908449,0
2012-10-04,73.996,74.414,73.996,74.235,1458291,0
2012-10-05,74.492,74.543,74.167,74.321,1338665,0
2012-10-08,74.267,74.347,73.945,74.116,1214475,0
2012-10-09,74.138,74.285,73.593,73.619,1789957,0
2012-10-10,73.729,74.25,73.474,73.55,1245549,0
2012-10-11,73.909,73.928,73.405,73.55,1105873,0
2012-10-12,73.661,73.96,73.131,73.26,1329670,0
2012-10-15,73.235,74.038,73.166,73.789,1213383,0
2012-10-16,73.876,74.175,73.729,74.123,1418319,0
2012-10-17,74.201,74.885,74.108,74.792,1231272,0
2012-10-18,74.672,75.098,74.442,74.997,1530857,0
2012-10-19,74.841,74.943,74.056,74.314,2399152,0
2012-10-22,74.148,74.277,73.474,74.019,2087527,0
2012-10-23,73.533,73.928,72.926,73.509,2244913,0
2012-10-24,73.928,74.314,71.856,72.036,3835715,0
2012-10-25,72.243,72.678,70.497,70.855,4258115,0
2012-10-26,70.883,71.003,70.368,70.78,2498790,0
2012-10-31,70.787,71.454,70.652,71.378,3076295,0
2012-11-01,71.325,71.994,71.044,71.643,2397819,0
2012-11-02,72.068,72.25,71.223,71.284,2133203,0
2012-11-05,71.028,71.3,70.874,71.103,1582174,0
2012-11-06,71.259,71.634,71.052,71.36,1337006,0
2012-11-07,71.052,71.317,70.266,71.07,2289452,0
2012-11-08,70.813,71.601,70.652,70.652,2036332,0
2012-11-09,70.634,71.42,70.563,71.103,2116704,0
2012-11-12,71.094,71.643,70.796,71.54,1690434,0
2012-11-13,71.317,72.491,71.317,72.18,2540094,0
2012-11-14,72.317,72.481,71.498,71.729,2847329,0
2012-11-15,71.72,71.984,71.335,71.703,2323498,0
2012-11-16,71.909,72.73,71.685,72.73,3344771,0
2012-11-19,73.131,73.748,73.054,73.557,2759768,0
2012-11-20,73.465,73.807,73.148,73.748,2217839,0
2012-11-21,73.936,73.96,73.362,73.798,1291090,0
2012-11-23,73.96,74.704,73.858,74.704,814910,0
2012-11-26,74.414,74.414,73.748,73.883,2034204,0
2012-11-27,74.048,74.267,73.148,73.2,2477361,0
2012-11-28,73.303,73.824,73.097,73.585,2632173,0
2012-11-29,73.576,73.764,73.089,73.277,2609603,0
2012-11-30,73.326,73.576,73.097,73.318,3532088,0
2012-12-03,73.422,73.645,72.969,73.294,2196486,0
2012-12-04,73.148,73.557,72.832,73.396,3106062,0
2012-12-05,73.51,73.767,73.068,73.198,2062474,0
2012-12-06,73.241,73.492,72.965,73.326,1643163,0
2012-12-07,73.38,74.136,73.372,74.122,1574641,0
2012-12-10,73.976,74.113,73.672,73.949,1645205,0
2012-12-11,74.113,74.284,73.819,74.008,1795298,0
2012-12-12,74.199,74.249,73.612,73.767,2117746,0
2012-12-13,73.767,74.379,73.717,74.008,1749524,0
2012-12-14,73.838,74.191,73.241,73.38,2387456,0
2012-12-17,73.492,73.854,73.353,73.783,2211448,0
2012-12-18,73.783,74.571,73.492,74.338,2751789,0
2012-12-19,74.338,74.433,73.284,73.335,1612451,0
2012-12-20,73.38,73.68,73.068,73.293,1689315,0
2012-12-21,73.103,73.335,72.388,72.515,4926238,0
2012-12-24,72.185,72.464,72.138,72.293,840047,0
2012-12-26,72.276,72.551,71.843,72.034,1562214,0
2012-12-27,72.034,72.482,71.766,72.412,1728043,0
2012-12-28,72.12,72.525,71.714,71.723,1395829,0
2012-12-31,71.429,72.861,71.36,72.844,1970953,0
2013-01-02,73.655,74.544,73.335,74.525,3001895,0
2013-01-03,74.63,74.63,73.94,74.208,2083912,0
2013-01-04,74.354,74.525,73.845,74.508,1974021,0
2013-01-07,74.126,74.146,72.801,72.869,3102313,0
2013-01-08,72.714,72.973,72.404,72.501,2791477,0
2013-01-09,72.741,73.215,72.501,72.999,2137921,0
2013-01-10,73.156,73.405,72.861,73.276,2219089,0
2013-01-11,73.422,73.577,73.087,73.422,1459053,0
2013-01-14,73.544,74.062,73.38,73.896,1498010,0
2013-01-15,73.905,74.199,73.604,73.94,1734211,0
2013-01-16,73.923,73.923,73.502,73.759,1437466,0
2013-01-17,73.966,74.776,73.845,74.483,1397719,0
2013-01-18,74.612,74.93,74.199,74.906,1837337,0
2013-01-22,74.924,75.319,74.674,75.234,1607273,0
2013-01-23,74.94,75.597,74.94,75.06,1924008,0
2013-01-24,75.06,75.27,74.321,74.699,2824229,0
2013-01-25,75.588,75.657,74.226,74.424,3723195,0
2013-01-28,74.595,75.05,74.424,74.89,2389063,0
2013-01-29,74.708,76.313,74.708,76.046,3452275,0
2013-01-30,76.009,76.693,75.847,76.055,2227511,0
2013-01-31,76.095,77.306,75.509,77.226,4942785,0
2013-02-01,77.573,77.815,77.371,77.66,3580355,0
2013-02-04,77.15,77.565,76.976,77.045,1834967,0
2013-02-05,77.39,78.341,77.38,77.856,2549369,0
2013-02-06,77.53,78.452,77.096,78.425,2259843,0
2013-02-07,78.322,78.652,78.029,78.496,2144138,0
2013-02-08,78.496,79.004,78.192,78.425,1915042,0
2013-02-11,77.856,78.442,77.831,77.995,2130253,0
2013-02-12,78.116,78.151,77.435,77.565,2273240,0
2013-02-13,77.605,77.718,77.114,77.557,2190462,0
2013-02-14,77.539,78.116,77.469,77.815,2102326,0
2013-02-15,78.021,78.746,77.875,78.685,2552413,0
2013-02-19,78.798,79.566,78.782,79.558,2771931,0
2013-02-20,79.558,79.953,79.143,79.15,2856776,0
2013-02-21,78.953,79.608,78.626,79.254,2062455,0
2013-02-22,79.271,81.542,79.271,81.532,5463261,0
2013-02-25,81.629,82.74,81.308,81.308,5476585,0
2013-02-26,81.412,82,80.947,81.289,4493647,0
2013-02-27,81.101,82.369,80.877,82.127,2131301,0
2013-02-28,82.12,82.749,81.344,81.344,3262295,0
2013-03-01,81.308,81.584,80.885,81.361,2693343,0
2013-03-04,81.361,82.008,81.248,82,1816093,0
2013-03-05,82.275,83.258,82.275,82.715,2224716,0
2013-03-06,82.88,83.053,82.141,82.349,1909036,0
2013-03-07,82.488,82.855,81.767,81.767,2335477,0
2013-03-08,82.071,82.123,81.461,81.957,2661526,0
2013-03-11,81.994,82.383,81.611,81.686,2553723,0
2013-03-12,81.513,82.157,81.461,81.862,2206432,0
2013-03-13,81.872,82.001,81.183,81.268,2428494,0
2013-03-14,81.48,81.862,81.444,81.602,2154499,0
2013-03-15,81.375,81.775,80.627,81.147,3808374,0
2013-03-18,80.226,81.105,79.973,80.835,2496563,0
2013-03-19,80.835,81.791,80.827,81.704,2140791,0
2013-03-20,81.827,83.315,81.818,83.131,3158567,0
2013-03-21,82.931,82.968,82.061,82.601,3115582,0
2013-03-22,82.662,83.446,82.627,83.237,1962575,0
2013-03-25,83.446,83.488,82.175,82.262,3278818,0
2013-03-26,82.652,84.734,82.652,84.682,3904487,0
2013-03-27,84.186,84.543,83.853,84.327,2240624,0
2013-03-28,84.114,85.267,83.94,85.257,2714026,0
2013-04-01,84.897,85.369,84.664,85.211,1791185,0
2013-04-02,85.528,86.916,85.107,86.831,2977190,0
2013-04-03,86.909,87.014,84.881,85.175,3179111,0
2013-04-04,85.408,85.804,85.143,85.681,2089361,0
2013-04-05,84.933,86.76,84.707,86.414,3285983,0
2013-04-08,86.255,86.535,85.472,86.535,1636582,0
2013-04-09,86.49,86.63,85.927,86.414,1783149,0
2013-04-10,86.682,87.405,86.526,87.273,1984018,0
2013-04-11,87.324,88.066,87.073,87.986,2562853,0
2013-04-12,87.77,88.475,87.57,88.082,1590675,0
2013-04-15,87.797,88.616,87.178,87.194,2044364,0
2013-04-16,87.716,88.779,87.397,88.389,1998587,0
2013-04-17,88.127,88.475,87.3,87.587,2126764,0
2013-04-18,87.57,89.171,87.57,88.197,3009017,0
2013-04-19,90.942,92.711,90.386,92.32,5230978,0
2013-04-22,91.557,91.989,91.022,91.879,4025031,0
2013-04-23,92.06,92.451,90.723,91.786,5134183,0
2013-04-24,91.502,91.704,89.891,89.974,3923020,0
2013-04-25,90.603,90.603,89.901,90.026,2365677,0
2013-04-26,90.1,90.578,89.605,89.731,2663881,0
2013-04-29,89.687,90.151,89.451,89.891,2575235,0
2013-04-30,89.614,89.901,89.221,89.785,2011443,0
2013-05-01,89.84,90.968,89.587,89.874,2999178,0
2013-05-02,90.026,91.369,89.856,90.968,2730001,0
2013-05-03,91.404,91.961,90.578,91.685,2784754,0
2013-05-06,91.453,91.685,90.432,90.904,2039737,0
2013-05-07,91.013,91.296,90.631,90.942,1876293,0
2013-05-08,90.865,91.032,90.259,90.73,1819374,0
2013-05-09,90.696,90.858,89.31,89.595,2904751,0
2013-05-10,89.569,90.018,89.221,89.999,2241414,0
2013-05-13,90.026,90.495,89.595,90.243,1473032,0
2013-05-14,90.442,91.414,90.378,91.404,1654365,0
2013-05-15,91.052,91.15,90.622,91.032,2915964,0
2013-05-16,90.738,90.804,90.063,90.279,2542851,0
2013-05-17,90.36,90.84,89.866,90.804,2961517,0
2013-05-20,90.603,90.641,89.318,89.506,2010331,0
2013-05-21,89.631,89.631,88.308,88.672,3424015,0
2013-05-22,88.534,89.649,88.389,88.884,2759001,0
2013-05-23,88.152,89.84,87.961,89.221,7772384,0
2013-05-24,89.197,90.081,88.77,90.063,7380257,0
2013-05-28,90.723,91.032,90.368,90.951,8017633,0
2013-05-29,90.333,90.386,86.516,86.568,5446560,0
2013-05-30,86.802,87.847,86.69,87.283,2390588,0
2013-05-31,87.011,87.152,84.247,84.257,4647661,0
2013-06-03,84.402,84.506,83.108,84.141,4999804,0
2013-06-04,84.064,85.351,83.959,84.907,3443804,0
2013-06-05,84.828,84.828,83.95,83.977,2202993,0
2013-06-06,83.714,84.54,82.979,84.54,3601921,0
2013-06-07,85.27,85.986,84.723,85.213,2292618,0
2013-06-10,85.186,85.646,84.389,85.61,2360692,0
2013-06-11,85.09,86.436,84.723,85.942,2193918,0
2013-06-12,86.662,86.819,84.925,84.942,2599465,0
2013-06-13,85.048,86.031,84.733,85.61,2842576,0
2013-06-14,85.61,86.644,85.524,85.865,2567108,0
2013-06-17,86.256,87.382,86.248,87.337,2208073,0
2013-06-18,87.46,87.46,86.75,87.251,1891110,0
2013-06-19,86.856,87.214,84.633,84.67,2656781,0
2013-06-20,84.116,84.116,82.31,83.055,6190113,0
2013-06-21,83.995,84.601,83.206,84.038,4298671,0
2013-06-24,83.036,84.275,82.266,83.433,2699146,0
2013-06-25,83.968,84.284,82.838,83.881,2172372,0
2013-06-26,84.591,85.373,84.469,85.1,2436109,0
2013-06-27,85.532,86.153,85.241,85.393,1921431,0
2013-06-28,85.763,86.238,85.26,85.884,2814807,0
2013-07-01,85.005,86.031,85.005,85.26,1689058,0
2013-07-02,85.439,85.907,84.794,85.144,1428156,0
2013-07-03,84.967,85.468,84.258,85.138,1071888,0
2013-07-05,85.487,85.62,84.312,85.448,1059493,0
2013-07-08,85.926,86.503,85.581,86.049,1761523,0
2013-07-09,86.591,86.933,86.266,86.45,1296470,0
2013-07-10,86.618,86.838,85.986,86.503,2109002,0
2013-07-11,87.286,87.609,86.794,87.434,1975691,0
2013-07-12,87.232,87.68,87.083,87.636,1309400,0
2013-07-15,87.645,87.927,86.923,87.846,1580061,0
2013-07-16,87.645,87.977,87.32,87.908,2460965,0
2013-07-17,88.329,88.452,87.32,87.426,1600486,0
2013-07-18,87.523,87.758,86.679,86.785,2555837,0
2013-07-19,86.81,87.293,86.125,87.293,3330362,0
2013-07-22,85.516,86.785,84.353,85.703,3692593,0
2013-07-23,85.703,86.312,84.74,86.163,2680420,0
2013-07-24,86.143,86.248,85.695,85.855,1831138,0
2013-07-25,85.827,86.679,85.661,86.399,1363842,0
2013-07-26,86.286,86.503,85.497,86.329,1514556,0
2013-07-29,86.153,86.591,85.907,86.106,1065734,0
2013-07-30,86.459,86.846,85.723,85.951,1261286,0
2013-07-31,85.907,87.1,85.907,86.688,2210437,0
2013-08-01,87.25,87.731,86.207,86.679,2073992,0
2013-08-02,86.574,87.426,86.125,87.399,2063291,0
2013-08-05,87.1,87.469,86.881,87.144,1401459,0
2013-08-06,87.092,87.67,86.979,87.513,1370924,0
2013-08-07,87.153,87.346,86.531,86.829,1307318,0
2013-08-08,86.987,87.004,85.836,86.486,1554006,0
2013-08-09,86.354,86.794,85.993,86.45,1361564,0
2013-08-12,86.066,86.345,85.506,86.248,1179982,0
2013-08-13,86.329,86.838,85.81,86.106,1233323,0
2013-08-14,85.934,86.198,84.757,84.917,1996535,0
2013-08-15,84.68,84.846,84.002,84.057,1735818,0
2013-08-16,83.846,83.889,83.249,83.301,2430924,0
2013-08-19,83.265,83.292,82.661,83.002,1683681,0
2013-08-20,83.002,83.934,82.828,83.345,1400003,0
2013-08-21,83.224,83.292,82.485,82.548,1390732,0
2013-08-22,82.582,84.502,82.125,83.889,2361619,0
2013-08-23,84.22,84.443,83.801,84.135,1223494,0
2013-08-26,84.17,84.302,82.923,82.942,1160145,0
2013-08-27,82.187,82.52,81.355,82.064,2124059,0
2013-08-28,81.882,81.907,81.158,81.188,1594758,0
2013-08-29,80.895,81.873,80.722,81.555,1371278,0
2013-08-30,82.411,82.747,82.022,82.648,1924405,0
2013-09-03,82.619,82.673,81.116,81.283,2104921,0
2013-09-04,81.832,82.062,80.939,81.869,1704773,0
2013-09-05,81.778,81.832,81.081,81.673,1484739,0
2013-09-06,81.895,82.843,81.433,82.372,1755217,0
2013-09-09,82.345,82.859,82.143,82.859,1736567,0
2013-09-10,83.292,83.665,82.567,83.116,1442458,0
2013-09-11,82.929,83.725,82.522,83.7,1429636,0
2013-09-12,83.709,84.486,83.548,83.956,1531331,0
2013-09-13,84.23,84.903,84.123,84.701,1328164,0
2013-09-16,85.46,85.814,85.152,85.355,1229131,0
2013-09-17,85.364,85.747,85.002,85.291,1129880,0
2013-09-18,85.326,86.514,85.019,86.487,1596017,0
2013-09-19,86.666,86.727,85.574,86.038,1712326,0
2013-09-20,85.939,86.038,85.143,85.152,1895115,0
2013-09-23,85.116,85.222,84.322,84.789,1354141,0
2013-09-24,84.752,84.984,84.353,84.416,1422974,0
2013-09-25,84.683,85.062,83.734,83.814,1880819,0
2013-09-26,84.008,84.559,83.867,84.495,1035600,0
2013-09-27,84.239,84.39,83.282,83.904,1117340,0
2013-09-30,84.201,84.634,83.647,84.038,1990770,0
2013-10-01,82.753,83.753,82.69,83.54,1547481,0
2013-10-02,83.407,83.444,82.495,83.434,1645388,0
2013-10-03,83.434,83.85,82.593,83.595,1997737,0
2013-10-04,83.54,83.904,83.231,83.434,1336009,0
2013-10-07,83.034,83.78,82.805,83.08,1112744,0
2013-10-08,82.762,83.31,82.426,82.487,2275360,0
2013-10-09,82.805,84.089,82.495,83.453,2325852,0
2013-10-10,84.08,84.922,83.709,84.913,1408059,0
2013-10-11,84.841,85.871,84.353,85.814,1340514,0
2013-10-14,85.374,85.831,85.171,85.822,1677181,0
2013-10-15,85.779,85.831,85.278,85.46,1471852,0
2013-10-16,85.885,87.099,85.737,86.745,1731844,0
2013-10-17,86.437,87.842,86.337,87.667,1642289,0
2013-10-18,88.188,88.188,87.178,87.79,2027523,0
2013-10-21,87.479,87.525,86.745,87.479,2160754,0
2013-10-22,90.73,91.586,89.25,91.14,4077805,0
2013-10-23,90.477,93.227,90.451,92.895,3271246,0
2013-10-24,92.702,92.984,92.199,92.238,2007363,0
2013-10-25,92.06,93.432,91.714,93.385,1643838,0
2013-10-28,93.385,95.452,93.18,94.995,2733054,0
2013-10-29,95.089,95.769,94.719,95.74,2485090,0
2013-10-30,95.883,96.094,94.719,95.51,1907280,0
2013-10-31,96.229,96.676,95.567,96.334,1544620,0
2013-11-01,95.482,95.843,94.956,95.606,1726741,0
2013-11-04,95.644,96.383,95.194,96.354,1399772,0
2013-11-05,96.074,96.53,95.644,96.314,1126268,0
2013-11-06,96.449,97.111,95.893,97.034,1397806,0
2013-11-07,97.064,97.084,95.348,95.492,1785202,0
2013-11-08,95.492,95.682,94.462,95.626,1876712,0
2013-11-11,95.626,96.258,95.442,95.557,1031680,0
2013-11-12,95.501,95.949,95.128,95.769,1376006,0
2013-11-13,95.358,96.354,95.224,96.344,1324920,0
2013-11-14,96.588,97.283,96.354,97.104,1454944,0
2013-11-15,98.728,98.856,95.833,96.705,3750855,0
2013-11-18,96.492,96.86,95.243,95.596,2864883,0
2013-11-19,95.358,95.72,95.06,95.492,2226797,0
2013-11-20,95.452,96.373,95.224,95.433,1423283,0
2013-11-21,95.644,96.064,95.338,95.53,5310407,0
2013-11-22,95.358,96.724,95.358,96.492,7296789,0
2013-11-25,96.482,96.802,95.73,95.909,1164913,0
2013-11-26,95.988,96.392,95.701,95.701,1917283,0
2013-11-27,95.778,95.939,95.166,95.778,1367222,0
2013-11-29,96.569,97.714,96.459,97.353,1661040,0
2013-12-02,96.364,96.832,94.747,94.852,2624588,0
2013-12-03,95.07,95.214,94.105,94.976,3364935,0
2013-12-04,93.656,93.768,92.795,92.934,3020435,0
2013-12-05,92.785,93.02,92.248,92.674,2326297,0
2013-12-06,93.432,94.182,93.412,94.164,2074984,0
2013-12-09,94.418,94.757,93.993,94.399,1446092,0
2013-12-10,94.032,94.096,93.281,93.581,1816828,0
2013-12-11,93.796,94.7,93.628,93.993,1850293,0
2013-12-12,93.758,93.88,92.535,92.608,1738110,0
2013-12-13,92.775,93.059,92.19,92.693,1109153,0
2013-12-16,93.105,93.563,92.626,92.785,1618199,0
2013-12-17,92.572,92.746,91.443,91.638,1986597,0
2013-12-18,92.098,93.813,91.603,93.778,1994987,0
2013-12-19,93.05,93.73,92.795,93.096,1740731,0
2013-12-20,93.358,94.191,92.905,93.813,2264420,0
2013-12-23,93.91,94.003,93.141,93.246,1209167,0
2013-12-24,93.385,93.813,93.161,93.47,433693,0
2013-12-26,93.479,93.768,93.123,93.647,720866,0
2013-12-27,93.851,94.369,93.656,93.74,750403,0
2013-12-30,93.74,94.51,93.61,94.481,1128295,0
2013-12-31,94.305,94.314,92.895,93.161,1481066,0
2014-01-02,93.04,93.311,92.338,92.616,1606517,0
2014-01-03,93.03,93.591,92.719,93.068,1507102,0
2014-01-06,93.46,93.928,92.831,93.076,1770828,0
2014-01-07,92.19,93.534,91.695,92.736,1886856,0
2014-01-08,92.655,92.665,91.923,92.128,2078569,0
2014-01-09,92.32,92.84,92.147,92.525,1627105,0
2014-01-10,92.804,93.543,92.674,93.534,1886644,0
2014-01-13,93.105,94.164,92.943,93.412,2103079,0
2014-01-14,93.422,94.267,93.141,94.042,2210501,0
2014-01-15,94.069,94.267,93.385,93.993,1640136,0
2014-01-16,93.813,94.605,93.237,94.586,1451559,0
2014-01-17,94.966,94.985,94.051,94.069,3077585,0
2014-01-21,94.427,95.308,93.955,94.928,2212284,0
2014-01-22,94.862,95.29,94.472,94.549,1830380,0
2014-01-23,94.115,94.747,93.768,94.032,2560283,0
2014-01-24,96.44,98.479,95.224,95.784,3772883,0
2014-01-27,96.179,96.511,95.318,95.833,2254825,0
2014-01-28,95.833,97.014,95.654,96.898,2103561,0
2014-01-29,96.17,96.17,94.586,95.442,3076129,0
2014-01-30,95.959,97.014,95.863,96.686,2575745,0
2014-01-31,95.662,97.9,95.032,97.557,3541129,0
2014-02-03,97.22,97.734,93.918,94.087,2997781,0
2014-02-04,94.672,94.995,93.591,94.154,2793170,0
2014-02-05,93.851,94.596,93.618,94.182,1977094,0
2014-02-06,94.605,94.871,94.154,94.862,1925703,0
2014-02-07,95.023,95.662,94.985,95.338,1744101,0
2014-02-10,95.338,96.008,94.976,95.978,2039550,0
2014-02-11,95.978,97.15,95.567,96.85,1914106,0
2014-02-12,96.918,97.064,95.52,96.296,1994554,0
2014-02-13,96.008,97.094,95.814,96.995,1617664,0
2014-02-14,96.976,98.488,96.618,98.321,1663364,0
2014-02-18,98.233,98.233,97.074,97.88,1740964,0
2014-02-19,97.607,98.105,96.918,97.024,1832014,0
2014-02-20,97.323,98.728,97.22,98.075,1991854,0
2014-02-21,98.41,99.263,97.909,97.987,1845446,0
2014-02-24,98.449,99.233,98.134,98.252,2056330,0
2014-02-25,98.351,98.777,98.016,98.095,1489159,0
2014-02-26,98.292,98.548,96.792,96.822,1941465,0
2014-02-27,96.714,97.577,96.364,97.121,2009193,0
2014-02-28,97.22,98.896,97.094,98.43,2197687,0
2014-03-03,97.831,97.831,96.802,97.247,1582863,0
2014-03-04,97.938,99.184,97.744,98.876,1965837,0
2014-03-05,97.636,98.587,97.343,97.644,1648655,0
2014-03-06,97.9,98.757,97.753,98.311,1888403,0
2014-03-07,98.787,98.856,97.323,97.928,1927602,0
2014-03-10,97.938,98.548,97.791,98.105,1299396,0
2014-03-11,98.065,98.37,97.714,98.016,1423858,0
2014-03-12,97.674,98.787,97.353,98.636,2403413,0
2014-03-13,98.837,99.63,97.958,98.045,2243167,0
2014-03-14,97.597,98.737,97.527,98.548,1795016,0
2014-03-17,98.896,99.96,98.686,99.81,1605232,0
2014-03-18,99.88,99.92,99.095,99.57,1467767,0
2014-03-19,99.52,100.27,98.42,98.737,1557799,0
2014-03-20,98.737,99.233,98.272,98.656,1516625,0
2014-03-21,99.283,100.4,98.966,99.015,2569727,0
2014-03-24,99.323,100.3,99.204,99.452,1773981,0
2014-03-25,99.432,100.03,99.065,99.372,2212409,0
2014-03-26,99.412,100.03,99.214,99.432,2120623,0
2014-03-27,99.64,99.94,98.518,98.528,2306279,0
2014-03-28,99.263,99.263,98.311,98.708,2034505,0
2014-03-31,99.194,99.283,98.479,99.095,2250651,0
2014-04-01,98.666,98.995,97.577,98.488,2254837,0
2014-04-02,99.035,99.224,98.065,98.41,2145645,0
2014-04-03,98.817,99.194,98.459,98.636,1718367,0
2014-04-04,99.085,99.86,98.479,98.656,1988077,0
2014-04-07,98.666,99.94,98.439,98.966,2390982,0
2014-04-08,98.817,99.7,98.696,99.52,2024950,0
2014-04-09,99.77,100.6,99.5,99.96,2516318,0
2014-04-10,100.03,101.36,99.82,99.82,2811090,0
2014-04-11,99.71,100.34,98.568,98.636,2321633,0
2014-04-14,99.015,99.412,98.757,99.194,1783785,0
2014-04-15,99.51,99.72,98.995,99.362,2400714,0
2014-04-16,99.96,101.15,99.86,101.02,2074786,0
2014-04-17,100.74,101.65,100.48,101.14,3214045,0
2014-04-21,97.996,101.1,97.967,99.7,3131521,0
2014-04-22,99.96,100.02,97.084,97.42,4991152,0
2014-04-23,97.557,97.996,97.131,97.714,2614802,0
2014-04-24,97.801,98.469,97.587,97.996,2082765,0
2014-04-25,98.026,98.41,97.763,98.173,2038566,0
2014-04-28,98.558,100.21,98.42,99.96,3140056,0
2014-04-29,99.86,100.78,99.69,99.86,2071300,0
2014-04-30,99.86,101.09,99.79,100.87,2247139,0
2014-05-01,100.49,100.75,99.412,99.96,1940125,0
2014-05-02,99.76,100.22,99.52,99.79,1410854,0
2014-05-05,99.243,99.51,99.005,99.075,1336964,0
2014-05-06,99.075,99.462,98.686,98.737,1649518,0
2014-05-07,99.194,100.06,98.966,99.71,1807680,0
2014-05-08,99.422,99.89,99.313,99.491,1404560,0
2014-05-09,99.5,99.82,99.422,99.58,1427379,0
2014-05-12,99.76,99.88,98.866,99.045,1625342,0
2014-05-13,99.402,100.07,99.214,100.01,1320346,0
2014-05-14,99.92,100.45,99.64,99.78,980912,0
2014-05-15,99.63,100.12,99.323,99.52,1336406,0
2014-05-16,99.124,100.04,98.976,99.82,1360803,0
2014-05-19,98.827,99.134,98.154,98.607,2264589,0
2014-05-20,98.479,99.283,98.439,98.459,1478335,0
2014-05-21,98.616,99.035,98.262,98.876,1204584,0
2014-05-22,98.787,99.204,98.597,98.985,989206,0
2014-05-23,98.956,99.57,98.886,99.51,931475,0
2014-05-27,99.66,99.78,99.293,99.372,1389185,0
2014-05-28,99.55,99.68,99.095,99.352,1123923,0
2014-05-29,99.67,100.07,99.392,99.99,1106021,0
2014-05-30,99.82,101.1,99.82,100.97,1726830,0
2014-06-02,100.96,100.99,100.5,100.73,1023190,0
2014-06-03,100.58,100.85,99.82,99.85,1329618,0
2014-06-04,99.94,100.92,99.62,100.83,1724890,0
2014-06-05,100.89,101.02,100.23,100.62,1363180,0
2014-06-06,100.78,101.41,100.54,101.11,1247790,0
2014-06-09,101.01,101.66,100.68,101.42,1225028,0
2014-06-10,101.11,101.49,100.78,101,1059243,0
2014-06-11,100.77,101.03,100.36,100.61,897568,0
2014-06-12,100.31,100.44,99.313,99.73,1309429,0
2014-06-13,99.77,100.52,99.462,100.22,1136862,0
2014-06-16,99.96,100.87,99.72,100.47,1187513,0
2014-06-17,100.38,100.88,99.96,100.62,1082601,0
2014-06-18,100.49,101.46,100.14,101.45,1337166,0
2014-06-19,101.4,102.53,101.27,102.43,1554305,0
2014-06-20,103.16,103.16,101.6,102.02,2749511,0
2014-06-23,102.09,102.09,101.13,101.35,1107228,0
2014-06-24,101.04,101.33,100.72,101.05,1123208,0
2014-06-25,100.88,101.11,100.57,100.87,1144231,0
2014-06-26,100.76,100.76,99.84,100.39,1202857,0
2014-06-27,100.39,101.08,99.97,100.84,1375046,0
2014-06-30,101,101.53,100.53,100.72,1328166,0
2014-07-01,100.37,101.26,100.01,100.99,1267643,0
2014-07-02,101.04,101.36,100.75,100.91,1006413,0
2014-07-03,100.65,101.49,100.65,101.32,949040,0
2014-07-07,101.31,101.66,101.1,101.56,886514,0
2014-07-08,101.41,102.09,101.13,101.87,1241666,0
2014-07-09,101.88,102.54,101.88,102.38,1175270,0
2014-07-10,101.85,102.38,101.82,102.14,1011901,0
2014-07-11,102.05,102.12,101.78,101.97,890547,0
2014-07-14,102.39,102.98,102.28,102.34,1353587,0
2014-07-15,102.72,103.2,102.44,103.05,1783145,0
2014-07-16,103.31,103.64,102.81,103.45,1582898,0
2014-07-17,103.02,103.25,101.97,102.03,1440065,0
2014-07-18,102.38,102.62,101.75,102.6,1516472,0
2014-07-21,102.34,102.48,101.48,101.71,2561885,0
2014-07-22,100.44,100.71,98.508,98.558,4652060,0
2014-07-23,99.134,99.65,98.777,99.164,2587677,0
2014-07-24,99.243,99.57,99.095,99.154,2251621,0
2014-07-25,99.114,99.273,98.252,98.282,1632668,0
2014-07-28,98.134,98.479,97.607,98.075,1233437,0
2014-07-29,98.075,98.124,96.968,96.976,1834588,0
2014-07-30,97.239,97.39,95.472,96.084,2796795,0
2014-07-31,94.956,96.618,94.051,94.069,2373936,0
2014-08-01,93.805,95.576,93.74,95.004,2974331,0
2014-08-04,95.358,95.452,94.71,95.299,2414377,0
2014-08-05,94.843,95.318,94.351,94.747,1546159,0
2014-08-06,94.577,96.705,94.49,96.637,2894182,0
2014-08-07,96.744,97.104,95.919,96.161,1694528,0
2014-08-08,96.276,97.19,95.778,97.18,1530833,0
2014-08-11,97.871,98.262,97.17,97.871,1515164,0
2014-08-12,97.704,97.811,97.16,97.46,1146065,0
2014-08-13,97.909,98.351,97.527,97.763,1214223,0
2014-08-14,97.587,98.026,97.567,97.88,1021064,0
2014-08-15,98.233,98.252,97.18,97.557,1342764,0
2014-08-18,98.075,98.538,97.918,98.39,1424164,0
2014-08-19,98.587,98.646,97.977,98.223,964145,0
2014-08-20,97.938,98.4,97.851,98.321,922314,0
2014-08-21,98.479,99.164,98.39,98.866,1152879,0
2014-08-22,99.005,99.134,98.459,98.488,932418,0
2014-08-25,98.916,99.313,98.528,98.896,1134216,0
2014-08-26,98.886,99.243,97.918,97.928,1470539,0
2014-08-27,97.811,98.636,97.811,98.636,1872899,0
2014-08-28,98.479,98.479,97.851,97.938,1190731,0
2014-08-29,98.252,98.252,97.801,97.811,1501853,0
2014-09-02,97.958,98.311,97.38,97.811,1997376,0
2014-09-03,98.302,98.508,98.075,98.154,1412530,0
2014-09-04,98.252,98.926,97.958,98.144,1520396,0
2014-09-05,98.242,98.469,97.928,98.105,1892822,0
2014-09-08,97.851,98.292,97.42,97.644,1308917,0
2014-09-09,97.644,97.841,96.985,97.527,2168267,0
2014-09-10,97.724,97.763,97.111,97.567,1626938,0
2014-09-11,97.577,97.791,97.2,97.724,1559795,0
2014-09-12,97.724,97.724,96.344,96.744,1342046,0
2014-09-15,96.744,97.263,96.618,97.104,1748556,0
2014-09-16,98.016,98.016,96.888,97.527,1791203,0
2014-09-17,97.654,98.006,97.293,97.4,1500314,0
2014-09-18,97.577,97.674,97.19,97.4,1090723,0
2014-09-19,97.753,97.851,97.38,97.597,1991907,0
2014-09-22,97.684,98.646,97.664,98.262,1996356,0
2014-09-23,98.144,98.272,97.17,97.17,1469848,0
2014-09-24,97.17,99.442,97.16,99.362,2492531,0
2014-09-25,98.728,98.797,97.772,97.851,1770375,0
2014-09-26,97.704,98.607,97.547,98.439,1319062,0
2014-09-29,97.9,98.587,97.744,98.479,1261827,0
2014-09-30,98.479,98.528,97.861,98.173,1608258,0
2014-10-01,97.694,98.38,97.323,97.43,1714756,0
2014-10-02,97.664,98.42,97.353,97.49,1547216,0
2014-10-03,98.055,98.607,97.724,98.292,1849941,0
2014-10-06,98.302,98.568,96.898,97.507,2003367,0
2014-10-07,97.22,98.479,97.054,97.636,1800288,0
2014-10-08,97.89,99.71,97.763,99.67,2339816,0
2014-10-09,99.54,100.21,98.656,98.985,1770884,0
2014-10-10,99.144,99.91,98.966,98.966,1548872,0
2014-10-13,98.777,99.065,97.247,97.293,1823716,0
2014-10-14,97.527,97.684,96.705,97.111,1872914,0
2014-10-15,96.656,97.987,95.148,96.209,2976207,0
2014-10-16,95.157,96.588,94.815,95.863,2053836,0
2014-10-17,96.666,97.14,95.626,96.976,2588619,0
2014-10-20,96.928,98.636,96.85,98.607,1810208,0
2014-10-21,99.412,101.64,98.252,101.52,2242690,0
2014-10-22,101.81,103.57,101.81,102.82,2499609,0
2014-10-23,103.26,103.26,101.57,102.21,1934167,0
2014-10-24,102.83,103.52,102.55,103.22,1337455,0
2014-10-27,103.22,103.9,103.16,103.39,1189507,0
2014-10-28,103.75,103.93,103.03,103.81,1479505,0
2014-10-29,103.95,104.08,102.82,103.52,1357961,0
2014-10-30,102.74,103.98,102.73,103.7,1214068,0
2014-10-31,104.04,104.8,103.84,104.29,2020520,0
2014-11-03,99.88,101.66,99.54,101.65,2518560,0
2014-11-04,101.44,103.41,101.44,103.27,3349926,0
2014-11-05,104.19,104.19,101.66,102.48,2782768,0
2014-11-06,102.86,103.48,102.45,103.17,1981114,0
2014-11-07,102.86,103.37,102.42,103.34,2233142,0
2014-11-10,103.15,103.99,102.82,103.98,1454385,0
2014-11-11,103.87,103.96,103.17,103.47,1433746,0
2014-11-12,103.1,103.77,102.78,103.47,1535045,0
2014-11-13,103.78,104.44,103.19,104.13,2347376,0
2014-11-14,104.15,104.27,102.73,102.82,1798645,0
2014-11-17,102.82,104.06,102.82,103.73,1935192,0
2014-11-18,103.9,103.9,103.18,103.68,1593402,0
2014-11-19,103.43,104.06,103,103.91,1344714,0
2014-11-20,103.28,103.54,102.79,102.9,2085858,0
2014-11-21,103.92,104.13,103.3,103.69,2065473,0
2014-11-24,103.89,103.89,102.88,103.14,2085250,0
2014-11-25,103.35,104.12,103.15,103.91,1745305,0
2014-11-26,103.73,104.23,103.28,104.2,1423802,0
2014-11-28,104.64,106.59,104.58,106.42,1455902,0
2014-12-01,105.51,106.55,105.49,105.77,1714620,0
2014-12-02,105.59,106.42,105.16,106.08,1884911,0
2014-12-03,105.77,105.89,104.66,105.46,3106966,0
2014-12-04,105.7,106.03,104.84,105.37,1880505,0
2014-12-05,105.26,105.46,104.51,104.83,2196252,0
2014-12-08,104.85,105.55,104.62,104.91,2108711,0
2014-12-09,103.99,104.81,103.92,104.51,1840224,0
2014-12-10,104.68,105.28,103.96,104.05,1616491,0
2014-12-11,104.17,105.49,104.02,104.83,1539532,0
2014-12-12,104.03,105.28,103.55,103.58,1827364,0
2014-12-15,103.55,104.71,102.91,103.27,1882202,0
2014-12-16,103.16,105.07,102.84,103.32,1971312,0
2014-12-17,103.76,105.02,103.2,104.67,2027376,0
2014-12-18,105.22,106.11,104.75,106.11,2524425,0
2014-12-19,106.51,106.98,105.57,106.51,3329160,0
2014-12-22,106.74,107.29,106.21,107.04,1648208,0
2014-12-23,107.54,108.99,107.23,108.46,2195212,0
2014-12-24,108.89,109.09,108.27,108.27,1090489,0
2014-12-26,108.31,109.24,108.31,108.76,1077203,0
2014-12-29,108.48,108.73,107.71,107.96,1486727,0
2014-12-30,107.57,108.57,107.57,107.88,1476144,0
2014-12-31,107.58,107.96,106.06,106.22,1616495,0
2015-01-02,105.95,106.62,105.7,106.23,1397259,0
2015-01-05,106.56,107.17,105.49,105.61,1747986,0
2015-01-06,105.61,106.18,104.4,104.59,1911169,0
2015-01-07,105.46,105.56,104.47,105.34,1576565,0
2015-01-08,105.77,107.56,105.77,107.56,2292929,0
2015-01-09,107.58,107.73,106.2,106.59,1327039,0
2015-01-12,106.72,107.06,105.84,106.43,1284321,0
2015-01-13,106.99,107.92,106.14,106.7,1408914,0
2015-01-14,106.31,106.85,105.63,106.85,1552655,0
2015-01-15,107.2,107.53,106.56,106.85,1191774,0
2015-01-16,107,108.3,106.56,108.16,1422719,0
2015-01-20,108.44,108.47,107.02,108.04,1836999,0
2015-01-21,107.69,108.25,106.69,108.1,1659841,0
2015-01-22,108.48,109.41,107.7,109.38,2014171,0
2015-01-23,104.35,105.7,102.17,102.65,5783725,0
2015-01-26,102.17,102.2,100.56,100.99,4675148,0
2015-01-27,100.35,102.28,99.58,101.79,3880015,0
2015-01-28,102.37,102.76,100.51,100.78,2496690,0
2015-01-29,100.99,101.86,100.36,101.33,2930523,0
2015-01-30,100.51,101.12,99.214,99.253,3149656,0
2015-02-02,99.233,101.36,98.876,101.22,2362176,0
2015-02-03,101.57,101.57,100.3,101.28,1983176,0
2015-02-04,101.64,101.99,100.77,101,1919356,0
2015-02-05,101.22,101.75,101,101.14,2195947,0
2015-02-06,100.97,101.01,99.77,100.26,1746597,0
2015-02-09,99.96,100.15,98.995,99.481,2185415,0
2015-02-10,100.05,100.62,99.452,100.41,1468230,0
2015-02-11,100.78,100.98,99.72,100.49,1486588,0
2015-02-12,100.46,101.54,100.28,101.29,1489253,0
2015-02-13,101.08,102.12,100.97,102.05,1810108,0
2015-02-17,101.86,102.68,101.23,102.28,1671938,0
2015-02-18,102.21,102.82,101.9,102.7,938550,0
2015-02-19,102.55,102.55,101.44,101.74,1152545,0
2015-02-20,101.47,102.04,100.59,102.01,1588787,0
2015-02-23,102.05,102.26,101.57,102.04,1992975,0
2015-02-24,101.83,102.03,101.12,101.49,1686229,0
2015-02-25,101.47,101.8,101.03,101.27,1291366,0
2015-02-26,101.47,101.67,100.83,101.04,1476781,0
2015-02-27,100.78,101.3,100.43,100.8,1565746,0
2015-03-02,100.73,101.6,100.73,101.5,1384479,0
2015-03-03,101.46,101.48,100.47,101.37,1520991,0
2015-03-04,101.54,101.91,100.21,100.43,1886629,0
2015-03-05,100.83,100.99,100.25,100.52,1376342,0
2015-03-06,100.15,100.15,98.757,98.995,2182509,0
2015-03-09,98.886,99.462,98.876,99.184,1413462,0
2015-03-10,98.449,98.797,97.054,97.094,2260524,0
2015-03-11,97.247,97.49,96.074,96.53,1821887,0
2015-03-12,96.958,97.996,96.86,97.948,1424469,0
2015-03-13,97.664,98.144,97.005,98.045,1516514,0
2015-03-16,98.213,98.926,98.075,98.636,1930981,0
2015-03-17,97.734,97.938,96.938,97.567,3077914,0
2015-03-18,97.928,99.65,97.024,99.214,2221140,0
2015-03-19,99.005,99.77,98.866,98.926,2409869,0
2015-03-20,99.224,100.94,98.946,100.53,4169167,0
2015-03-23,100.63,101.75,100.48,101,1909074,0
2015-03-24,101.86,102.1,100.52,100.55,1755094,0
2015-03-25,100.97,101.1,99.57,99.58,1723260,0
2015-03-26,99.293,99.68,98.498,98.528,1840230,0
2015-03-27,98.38,99.035,98.233,98.577,1299082,0
2015-03-30,98.995,100.27,98.587,99.85,1357892,0
2015-03-31,99.194,100.15,99.194,99.263,1456734,0
2015-04-01,98.866,99.045,97.772,99.025,1579638,0
2015-04-02,98.528,99.52,98.173,99.184,1678910,0
2015-04-06,99.64,100.25,99.035,99.58,1599276,0
2015-04-07,99.422,100.02,99.035,99.124,1146872,0
2015-04-08,99.124,99.8,98.807,99.313,1410441,0
2015-04-09,99.442,99.58,98.636,99.412,1251529,0
2015-04-10,99.54,99.69,98.817,99.035,1402023,0
2015-04-13,98.747,99.55,98.708,99.154,1097946,0
2015-04-14,98.906,100.25,98.837,99.77,1235417,0
2015-04-15,100.03,100.76,99.73,99.73,1351770,0
2015-04-16,99.83,100.25,99.233,99.8,1107780,0
2015-04-17,99.224,99.382,98.498,98.956,1534966,0
2015-04-20,99.035,100.05,98.995,99.481,2213630,0
2015-04-21,104.37,105.15,102.8,104.85,5404397,0
2015-04-22,104.72,104.72,102.82,103.65,2827871,0
2015-04-23,103.18,104.13,102.73,103.5,1734267,0
2015-04-24,103.41,103.63,103.04,103.46,1394081,0
2015-04-27,103.59,103.8,103.13,103.34,1703082,0
2015-04-28,103.43,104.25,103.12,103.73,1614482,0
2015-04-29,103.6,103.68,102.32,102.61,1733726,0
2015-04-30,102.2,102.54,101.3,101.66,1881451,0
2015-05-01,101.67,102.94,101.67,102.91,1330051,0
2015-05-04,103.03,103.56,102.3,102.34,1535178,0
2015-05-05,102.48,102.86,101.16,101.39,1851561,0
2015-05-06,101.58,102.08,101.05,101.82,1438373,0
2015-05-07,101.61,102.03,101.42,101.65,1645585,0
2015-05-08,102.55,103.16,102.37,102.6,974392,0
2015-05-11,102.3,102.71,101.86,101.86,883641,0
2015-05-12,101.65,102,101.06,101.71,1009820,0
2015-05-13,102.59,103.37,102.15,102.3,1598802,0
2015-05-14,102.87,103.62,102.65,103.44,1276746,0
2015-05-15,103.44,103.8,103.3,103.6,968497,0
2015-05-18,103.3,103.91,103.06,103.84,1082574,0
2015-05-19,103.8,104.38,103.29,104.21,1023733,0
2015-05-20,104.3,104.65,103.87,103.87,1129682,0
2015-05-21,103.95,104.11,103.35,103.63,1149307,0
2015-05-22,103.47,103.54,103.07,103.1,1103555,0
2015-05-26,103.14,103.38,101.7,101.86,1536471,0
2015-05-27,102.25,102.46,101.39,102.23,1822425,0
2015-05-28,102.05,102.23,101.32,101.69,1242609,0
2015-05-29,101.8,101.82,100.76,100.88,2002846,0
2015-06-01,100.99,101.53,100.44,101.15,1450881,0
2015-06-02,101.08,101.16,100.27,100.43,1345898,0
2015-06-03,100.93,101.3,100.36,100.88,1358423,0
2015-06-04,100.14,100.81,99.68,99.82,1229988,0
2015-06-05,99.58,99.74,98.587,98.797,1502484,0
2015-06-08,98.568,98.807,97.674,98.548,1346221,0
2015-06-09,98.469,99.471,98.321,98.896,1092824,0
2015-06-10,99.412,100.22,99.204,100.08,1494575,0
2015-06-11,99.98,100.66,99.8,100.35,2062603,0
2015-06-12,99.98,100.07,99.491,99.73,903332,0
2015-06-15,99.233,99.54,98.587,98.777,1360135,0
2015-06-16,99.134,99.89,98.616,99.88,1072010,0
2015-06-17,99.97,100.81,99.9,100.59,1646761,0
2015-06-18,100.87,102.28,100.5,102.03,1726925,0
2015-06-19,101.65,101.98,101.31,101.67,1815762,0
2015-06-22,101.66,102.35,101.57,101.82,807861,0
2015-06-23,102.12,102.22,101.1,101.24,1085849,0
2015-06-24,101.3,101.55,100.97,101.17,1107867,0
2015-06-25,101.25,101.33,100.41,100.45,1512332,0
2015-06-26,100.56,101.34,100.49,100.8,1611655,0
2015-06-29,100.36,100.89,99.095,99.154,1086354,0
2015-06-30,99.93,100.27,98.827,99.015,1331953,0
2015-07-01,99.71,100.85,99.075,100.76,1326527,0
2015-07-02,101.22,101.48,100.3,100.49,1240904,0
2015-07-06,100.33,101.11,100.21,100.53,1045040,0
2015-07-07,100.52,102.69,100.31,102.56,1620325,0
2015-07-08,101.94,102.53,101.74,101.86,1578797,0
2015-07-09,102.84,102.94,101.53,101.56,1798849,0
2015-07-10,102.38,102.94,102,102.52,963911,0
2015-07-13,103.08,103.66,102.73,103.57,866085,0
2015-07-14,103.69,103.98,102.93,103.66,1091418,0
2015-07-15,103.52,104.12,103.13,103.91,935955,0
2015-07-16,104.39,105.1,104.1,104.67,1115465,0
2015-07-17,104.29,105.09,104.05,105.02,1926967,0
2015-07-20,104.95,105.57,104.73,105.51,1134946,0
2015-07-21,105.45,105.49,104.4,105.11,2176131,0
2015-07-22,105.13,105.96,104.39,104.83,2350482,0
2015-07-23,105,105.16,103.26,104.3,1579974,0
2015-07-24,104.38,105.27,104.19,104.48,1308762,0
2015-07-27,104.37,105.16,103.9,104.98,1813621,0
2015-07-28,105.18,105.97,104.91,105.84,1360026,0
2015-07-29,105.66,106.42,105.56,106.05,1401310,0
2015-07-30,105.51,107.23,105.03,107.03,1869705,0
2015-07-31,107.29,108.03,107.07,107.43,2206849,0
2015-08-03,107.21,108.1,106.86,108.09,1306740,0
2015-08-04,107.88,108.62,107.76,108.37,1718471,0
2015-08-05,108.86,110.1,108.3,109.89,1533098,0
2015-08-06,109.92,110.21,108.91,108.99,1465491,0
2015-08-07,108.88,109.09,108.34,109.04,1449184,0
2015-08-10,109.58,109.75,109.04,109.22,1013250,0
2015-08-11,108.55,109,108.24,108.97,1237461,0
2015-08-12,108.15,108.37,106.69,108.05,1750154,0
2015-08-13,108.29,108.68,107.93,108.18,1015821,0
2015-08-14,108.12,108.71,107.88,108.53,1064411,0
2015-08-17,108.14,108.63,107.68,108.6,753917,0
2015-08-18,107.66,108.8,107.66,108.41,940365,0
2015-08-19,108,108.48,107.35,107.79,1285429,0
2015-08-20,106.95,107.6,106.48,106.57,1116000,0
2015-08-21,106.03,106.24,104.05,104.1,2302106,0
2015-08-24,98.866,101.55,97.273,99.402,3796352,0
2015-08-25,101.91,102.25,96.421,96.578,2812209,0
2015-08-26,98.252,99.452,96.344,99.214,2495615,0
2015-08-27,99.8,101.01,98.856,100.66,2271065,0
2015-08-28,100.14,100.57,99.471,100.17,1722966,0
2015-08-31,99.88,100.02,99.253,99.52,1465025,0
2015-09-01,98.016,98.696,96.666,97.19,2065890,0
2015-09-02,98.4,98.886,97.626,98.747,1848053,0
2015-09-03,99.144,100.13,98.966,99.53,1220113,0
2015-09-04,98.213,98.508,97.2,97.547,1283150,0
2015-09-08,99.343,100.09,98.966,99.86,1525645,0
2015-09-09,100.89,101.01,97.644,97.89,1327724,0
2015-09-10,97.44,98.528,97.094,97.684,1417821,0
2015-09-11,97.626,98.075,97.2,98.055,990035,0
2015-09-14,98.055,98.115,97.39,97.801,1073344,0
2015-09-15,99.164,99.96,98.233,99.53,1466089,0
2015-09-16,99.79,101.39,99.7,101.07,1494231,0
2015-09-17,101.14,102.78,100.78,101.62,1585689,0
2015-09-18,101.5,102.53,100.9,101.63,3085145,0
2015-09-21,102.18,102.79,101.78,102.5,1336850,0
2015-09-22,101.47,101.85,100.81,101.62,1563318,0
2015-09-23,101.48,101.9,100.95,101.64,1591415,0
2015-09-24,101.09,102.21,100.82,101.92,2248569,0
2015-09-25,102.71,103.6,102.12,102.44,2235514,0
2015-09-28,102.16,102.52,100.59,100.65,1473435,0
2015-09-29,100.64,101.74,100.51,101.52,2087362,0
2015-09-30,102.54,102.9,102.11,102.75,1750523,0
2015-10-01,102.08,102.58,101.75,102.47,2726868,0
2015-10-02,101.94,103.29,101.57,102.84,3074532,0
2015-10-05,103.71,105.68,103.48,105.55,2643826,0
2015-10-06,105.3,105.79,104.81,105.04,1185517,0
2015-10-07,105.2,106.11,104.82,105.56,1565676,0
2015-10-08,105.53,107.25,105.53,107.23,1098390,0
2015-10-09,107.43,108.27,107.2,108.11,1499008,0
2015-10-12,107.93,109.19,107.91,108.78,1094792,0
2015-10-13,108.34,108.94,108.2,108.4,1046598,0
2015-10-14,108.47,108.76,107.76,108.09,1461998,0
2015-10-15,108.77,109.56,108.59,109.43,1600039,0
2015-10-16,110.11,110.7,109.66,110.51,1297902,0
2015-10-19,110.25,110.74,109.77,110.68,1456425,0
2015-10-20,110.43,110.69,109.79,110.45,2049564,0
2015-10-21,110.83,113.07,110.25,111.28,2432373,0
2015-10-22,112.06,114.17,111.29,113.82,2688557,0
2015-10-23,114.68,115.65,113.66,114.25,2416985,0
2015-10-26,114.3,114.79,113.8,114.33,1528085,0
2015-10-27,113.89,114.37,113.42,114.05,1238896,0
2015-10-28,114.48,114.49,112.63,113.88,1217140,0
2015-10-29,113.59,115.07,113.24,114.76,1267234,0
2015-10-30,114.71,114.93,112.8,112.8,2570440,0
2015-11-02,113.65,114.58,113.48,114.55,1781690,0
2015-11-03,113.88,114.41,113.09,114.04,1228414,0
2015-11-04,114.29,114.29,112.65,112.94,1517225,0
2015-11-05,113.06,113.22,112.16,112.95,1877979,0
2015-11-06,112.39,112.74,110.38,111.73,1511425,0
2015-11-09,111.18,111.73,110.66,111.21,1222790,0
2015-11-10,111,112.32,110.72,112.06,1053710,0
2015-11-11,112.33,113.06,112.06,112.47,952678,0
2015-11-12,111.85,112.39,110.67,110.89,1107515,0
2015-11-13,110.84,111.5,110.23,110.55,1382590,0
2015-11-16,110.55,112.77,110.36,112.63,1710726,0
2015-11-17,112.78,113.23,111.96,112.3,1653736,0
2015-11-18,112.45,114.14,112.11,113.95,1495931,0
2015-11-19,114.27,115.41,114.21,114.65,1310000,0
2015-11-20,115.33,115.88,113.15,113.3,2241031,0
2015-11-23,113.43,114.8,113.39,114.58,1022615,0
2015-11-24,113.8,114.51,113.44,114.12,1155059,0
2015-11-25,114.13,114.52,113.33,113.52,1151344,0
2015-11-27,113.8,114.09,113.38,113.87,558957,0
2015-11-30,114.07,114.14,112.19,112.27,2722623,0
2015-12-01,113.07,114.91,112.43,114.14,1948326,0
2015-12-02,114.15,115.05,113.49,113.68,1398481,0
2015-12-03,114.17,114.43,111.55,112.24,2308656,0
2015-12-04,113.1,115.19,112.72,115.12,2605497,0
2015-12-07,114.99,115.95,114.67,115.91,2093900,0
2015-12-08,114.93,115.78,113.99,115.38,1530280,0
2015-12-09,114.5,116.52,113.75,114.17,1371388,0
2015-12-10,114.28,115.27,113.68,114.22,1678071,0
2015-12-11,113.12,113.6,112.55,113.14,1289844,0
2015-12-14,114.45,116.59,114.45,116.4,2408614,0
2015-12-15,116.94,118.73,116.57,118.12,2263520,0
2015-12-16,118.41,119.71,117.52,119.53,1761299,0
2015-12-17,119.41,119.82,118.79,119.45,2124875,0
2015-12-18,118.9,119.07,117.25,117.27,2819893,0
2015-12-21,117.99,118.66,117.62,118.58,1852747,0
2015-12-22,119.12,120.16,117.95,119.96,1974126,0
2015-12-23,120.06,121.62,119.96,120.6,1425748,0
2015-12-24,120.6,120.92,120.2,120.42,726415,0
2015-12-28,120.26,121.97,119.82,121.7,1963433,0
2015-12-29,122.19,123.16,121.91,122.96,1648847,0
2015-12-30,122.93,123.3,122.5,122.86,1670316,0
2015-12-31,121.97,122.71,120.83,120.84,1515190,0
2016-01-04,119.52,120.14,118.24,120.05,2881997,0
2016-01-05,120.54,123.45,120.2,122.51,3407194,0
2016-01-06,121.34,123.13,121.12,122.45,4140564,0
2016-01-07,120.46,122.39,120.17,120.4,3338476,0
2016-01-08,120.74,121.04,118.61,118.86,2803061,0
2016-01-11,119.13,120.01,117.96,119.32,2032357,0
2016-01-12,119.91,120.71,118.88,119.72,1657854,0
2016-01-13,120.19,121.06,119,119.07,2024934,0
2016-01-14,119.54,121.33,119.16,120.75,2512284,0
2016-01-15,119.02,119.88,117.98,118.97,3201499,0
2016-01-19,119.74,120.91,118.71,119.49,2758155,0
2016-01-20,118.05,118.55,115.53,117.42,3085892,0
2016-01-21,117.67,118.96,116.76,118.61,2364826,0
2016-01-22,119.4,120.82,118.27,120.28,2499439,0
2016-01-25,116.97,119.15,115.32,116.44,5395294,0
2016-01-26,116.52,120.07,116.32,118.55,2338797,0
2016-01-27,118.49,119.84,117.51,117.88,2600413,0
2016-01-28,118.32,120.33,117.43,119.86,1586761,0
2016-01-29,120.51,122.76,119.46,121.89,3638020,0
2016-02-01,120.92,122.96,120.92,122.44,2108689,0
2016-02-02,121.92,122.67,120.82,121.51,2178314,0
2016-02-03,122.6,124.24,121.35,123.75,2602625,0
2016-02-04,122.98,123.64,121.56,122.22,2730100,0
2016-02-05,122.22,123,121.66,122.58,1930195,0
2016-02-08,121.36,123.23,120.28,122.86,2115330,0
2016-02-09,121.8,124.9,121.16,124.15,2519407,0
2016-02-10,124.44,125.69,123.03,123.36,1588993,0
2016-02-11,121.45,121.75,118.33,119.99,2619769,0
2016-02-12,120.69,122.84,119.92,122.1,2236544,0
2016-02-16,123.32,123.34,120.94,122.18,1807664,0
2016-02-17,122.31,124.6,122.23,123.86,1850036,0
2016-02-18,123.74,124.32,122.83,123.15,1586240,0
2016-02-19,123.09,124,122.03,123.79,1273596,0
2016-02-22,125.11,125.92,124.1,124.7,1702194,0
2016-02-23,124.62,125.2,124.27,124.85,1052556,0
2016-02-24,123.89,125.86,123.12,125.63,1508557,0
2016-02-25,125.76,126.75,125.17,126.72,1348349,0
2016-02-26,126.53,126.95,124.07,124.63,1669065,0
2016-02-29,124.53,125.41,123.63,123.68,2358706,0
2016-03-01,124.32,125.23,123.73,124.95,1788599,0
2016-03-02,124.29,125.79,123.08,125.76,1737762,0
2016-03-03,125.32,125.9,124.42,125.82,1596894,0
2016-03-04,125.82,127.02,125.11,126.69,1893923,0
2016-03-07,125.84,126.72,125.03,125.78,1882079,0
2016-03-08,125.34,128.06,125.04,126.5,3048518,0
2016-03-09,126.65,127.61,125.71,126.14,2031969,0
2016-03-10,126.84,127.19,124.71,126.06,1925499,0
2016-03-11,126.42,127.38,125.89,127.27,1786591,0
2016-03-14,127.34,128.83,126.98,128.77,1970794,0
2016-03-15,128.32,129.1,127.62,128.68,1523377,0
2016-03-16,128.36,129.7,127.5,129.26,1514841,0
2016-03-17,129.21,130.58,129.02,130,1375484,0
2016-03-18,129.9,130.49,128.94,129.57,4770193,0
2016-03-21,130.07,130.07,128.28,129.29,1856468,0
2016-03-22,128.97,129.02,126.99,127.75,2023332,0
2016-03-23,127.83,129.41,127.77,128.07,2329576,0
2016-03-24,127.77,127.96,126.96,127.66,1148709,0
2016-03-28,127.97,129.1,127.93,128.32,1345996,0
2016-03-29,128.11,129.2,127.83,129.04,1387288,0
2016-03-30,129.53,130.31,129.15,129.71,1181902,0
2016-03-31,129.3,129.86,128.46,128.57,1272013,0
2016-04-01,127.44,130.38,127.15,130.19,1456302,0
2016-04-04,130.17,130.86,129.62,130.25,1209311,0
2016-04-05,130.17,130.93,129.89,130.24,1432720,0
2016-04-06,130.05,131.24,129.73,131.2,1369502,0
2016-04-07,130.53,130.94,129.99,130.62,1062999,0
2016-04-08,131.24,131.53,130.51,131.42,1096358,0
2016-04-11,131.55,132.62,131.03,131.18,1766132,0
2016-04-12,131.46,132.1,130.73,132.03,1539903,0
2016-04-13,132.27,132.27,129.52,129.67,2082268,0
2016-04-14,129.97,131.48,129.74,130.03,2134651,0
2016-04-15,130.12,130.8,129.76,130.46,1486320,0
2016-04-18,130.25,131.01,129.76,130.62,1335000,0
2016-04-19,130.81,131.77,130.02,131.04,1732756,0
2016-04-20,130.95,131.4,129.61,129.66,1630789,0
2016-04-21,129.41,129.52,125.93,125.94,3121525,0
2016-04-22,119.97,121.63,118.33,121.27,5989988,0
2016-04-25,120.35,120.75,118.86,120.64,3913902,0
2016-04-26,121.07,121.25,118.07,118.35,3459490,0
2016-04-27,118.79,120.55,118.52,120.15,3465074,0
2016-04-28,119.65,121.22,119.49,120.67,2498531,0
2016-04-29,120.19,120.68,118.44,119.68,3252728,0
2016-05-02,119.37,120.42,118.37,119.71,2082608,0
2016-05-03,119.29,121.58,119.19,120.56,1934631,0
2016-05-04,120.38,122.66,120.02,122.3,2536043,0
2016-05-05,122.27,123.51,121.47,121.73,2266192,0
2016-05-06,121.87,122.45,121.3,122.29,1522822,0
2016-05-09,122.37,123.27,122.14,122.46,1453013,0
2016-05-10,122.43,123.6,122.38,123.54,1210222,0
2016-05-11,123.67,123.9,122.78,123.14,1364993,0
2016-05-12,123.83,124.81,123.55,124.32,1086645,0
2016-05-13,124.1,124.93,123.41,123.5,1495757,0
2016-05-16,123.13,124.22,123.09,123.85,965361,0
2016-05-17,123.54,124.27,120.35,120.85,1712695,0
2016-05-18,120.75,121.17,119.5,120.55,1725999,0
2016-05-19,120.18,121.26,119.88,121.19,1422462,0
2016-05-20,121.51,121.78,120.18,120.49,1928110,0
2016-05-23,120.57,120.73,120.11,120.38,1487043,0
2016-05-24,120.47,121.64,120.05,121.16,1646147,0
2016-05-25,121.73,122.28,121.04,121.6,2643963,0
2016-05-26,121.64,122.45,121.51,122.29,1372845,0
2016-05-27,122.3,123.44,122.01,122.78,1352707,0
2016-05-31,122.89,123.25,121.12,121.43,4740167,0
2016-06-01,121.27,122.41,121.24,122.35,1394868,0
2016-06-02,122.25,122.37,121.43,122.37,1358796,0
2016-06-03,122.44,124.42,122.37,124.33,1958542,0
2016-06-06,124.07,124.97,123.58,124.42,1481028,0
2016-06-07,124.49,125.01,124.2,124.45,1139187,0
2016-06-08,124.17,125.14,123.96,124.93,1058642,0
2016-06-09,124.49,125.9,124.46,125.81,825732,0
2016-06-10,124.98,126.24,124.46,126.09,1286435,0
2016-06-13,125.74,126.63,125.26,125.39,1119362,0
2016-06-14,125.35,127.84,124.49,127.46,2027096,0
2016-06-15,127.85,127.88,126.73,127.11,1468490,0
2016-06-16,126.67,128.14,126.41,128.09,1091059,0
2016-06-17,128.04,128.04,126.19,127.45,2040529,0
2016-06-20,128.31,128.68,127.74,127.92,1521340,0
2016-06-21,128.34,128.71,128.04,128.08,1022570,0
2016-06-22,127.89,129.02,127.84,128.2,1134706,0
2016-06-23,128.4,129.01,128.24,128.96,973914,0
2016-06-24,126.74,128.33,125.98,126.18,2347339,0
2016-06-27,125.94,126.29,124.94,125.87,1694433,0
2016-06-28,126.43,128.54,125.82,128.53,1850538,0
2016-06-29,128.91,129.81,128.54,129.67,1511823,0
2016-06-30,129.72,132.34,129.25,132.34,1835777,0
2016-07-01,131.89,132.62,131.62,131.89,1527047,0
2016-07-05,131.89,133.68,131.66,132.79,1602779,0
2016-07-06,132.63,132.65,130.83,131.65,2061323,0
2016-07-07,131.69,131.7,128.55,129.21,3847071,0
2016-07-08,129.79,131.01,129.02,130.89,1578543,0
2016-07-11,130.74,131.25,129.66,131.04,1041520,0
2016-07-12,130.54,130.86,129.33,129.77,1475792,0
2016-07-13,129.77,130.85,129.75,130.66,1128486,0
2016-07-14,130.87,131.77,130.58,130.82,1081095,0
2016-07-15,131.16,131.57,130.47,131.07,1137947,0
2016-07-18,131.19,131.24,130,130.06,1148495,0
2016-07-19,129.95,130.17,129.52,130.11,1638142,0
2016-07-20,130.22,130.67,128.67,128.68,2161887,0
2016-07-21,128.79,129.01,128.06,128.38,1561154,0
2016-07-22,128.8,129.62,128.57,129.61,1836543,0
2016-07-25,128.04,128.75,126.59,127.64,2543363,0
2016-07-26,127.64,129.61,127.12,127.34,2929063,0
2016-07-27,127.25,127.25,124.95,125.63,1749125,0
2016-07-28,125.79,126.11,124.66,125.29,2355881,0
2016-07-29,125.39,126.15,124.72,124.72,1898651,0
2016-08-01,124.39,126.35,124.1,125.93,2712771,0
2016-08-02,125.96,126.54,125.22,125.93,1797352,0
2016-08-03,126.2,126.31,123.67,124.08,2366872,0
2016-08-04,124.47,125.49,124.25,125.27,1340922,0
2016-08-05,125.38,125.79,124.04,124.57,1620683,0
2016-08-08,124.54,125.19,123.74,124.73,1533927,0
2016-08-09,124.78,125.61,124.44,125.13,897488,0
2016-08-10,125.04,125.67,124.91,125.39,1007291,0
2016-08-11,125.88,125.98,124.02,124.13,1671286,0
2016-08-12,124.47,124.53,123.64,124.01,2423797,0
2016-08-15,124.1,124.65,123.81,124.16,1268876,0
2016-08-16,123.99,124.24,122.76,122.77,1499664,0
2016-08-17,122.94,123.19,122.08,122.79,2242223,0
2016-08-18,122.82,123.13,122.48,122.69,1403095,0
2016-08-19,122.24,122.63,121.62,122.05,1854615,0
2016-08-22,122.05,122.96,121.64,122.63,1260062,0
2016-08-23,122.9,123.93,122.7,123.84,1793435,0
2016-08-24,123.84,123.96,122.74,123.83,1471513,0
2016-08-25,123.65,124.63,123.51,123.61,1616485,0
2016-08-26,123.71,124.99,123.11,123.46,1511252,0
2016-08-29,123.61,124.34,123.29,123.91,1544406,0
2016-08-30,123.91,124.24,123.15,123.37,1027766,0
2016-08-31,123.25,123.81,123.01,123.28,1115208,0
2016-09-01,123.23,123.56,122.62,123.34,1793004,0
2016-09-02,123.23,124.63,123.23,124.01,848307,0
2016-09-06,124.01,124.79,123.58,124.43,952809,0
2016-09-07,124.09,124.26,123.07,123.21,1479844,0
2016-09-08,123.08,123.22,121.74,122.08,1701870,0
2016-09-09,121.36,121.36,119.16,119.21,2375981,0
2016-09-12,118.65,120.15,118.32,119.88,1877770,0
2016-09-13,119.55,119.81,118.64,118.68,1635308,0
2016-09-14,118.61,119.23,117.74,118.16,1739288,0
2016-09-15,118.16,119.21,118.04,118.72,1202915,0
2016-09-16,118.24,119.06,117.52,118.1,2201531,0
2016-09-19,118.19,118.81,117.73,118.46,1057723,0
2016-09-20,119.02,120.59,118.88,119.72,1403300,0
2016-09-21,119.59,121.54,119.43,121.15,1788074,0
2016-09-22,121.54,123.55,121.54,123.36,1841131,0
2016-09-23,123.49,123.49,122.57,122.88,1404185,0
2016-09-26,122.63,123.26,121.62,121.68,1378809,0
2016-09-27,121.91,122.39,121.56,121.86,1170571,0
2016-09-28,122.21,122.74,121.39,122.63,1467079,0
2016-09-29,122.28,122.65,121.24,121.41,1268260,0
2016-09-30,121.88,122.99,121.87,122.31,1980302,0
2016-10-03,121.69,121.92,120.52,120.97,1559803,0
2016-10-04,121.27,121.27,119.02,119.28,1755230,0
2016-10-05,119.63,119.83,118.24,118.9,2015950,0
2016-10-06,118.67,120.19,118.35,119.48,1569112,0
2016-10-07,120.12,120.3,118.41,119.26,1441774,0
2016-10-10,119.37,119.94,118.2,118.45,1068611,0
2016-10-11,118.26,118.45,117.2,117.68,1808035,0
2016-10-12,118.02,118.78,117.72,118.17,1581041,0
2016-10-13,117.49,118.32,117.01,117.92,1742219,0
2016-10-14,118.11,118.28,116.82,116.83,1954245,0
2016-10-17,117.19,117.6,116.85,117.02,1274251,0
2016-10-18,117.64,117.92,116.58,116.87,1928576,0
2016-10-19,116.97,116.98,116.25,116.54,2008558,0
2016-10-20,116.34,116.63,115.37,115.54,2226598,0
2016-10-21,115.37,116.79,114.92,115.95,2286433,0
2016-10-24,113.72,114.82,110.11,110.44,5757391,0
2016-10-25,110.47,111.5,109.96,110.27,3528151,0
2016-10-26,109.53,110.8,109.21,110.2,2366046,0
2016-10-27,110.41,110.8,109.69,110.35,2111057,0
2016-10-28,110.78,111.49,110.41,111.06,2662182,0
2016-10-31,111.08,111.28,110.19,110.93,2511328,0
2016-11-01,110.84,111.47,109.83,110.53,1844044,0
2016-11-02,110.55,111.36,110.07,110.1,1636694,0
2016-11-03,110.51,110.67,110.03,110.19,1489138,0
2016-11-04,110.27,110.58,108.85,108.93,1585034,0
2016-11-07,109.88,110.71,109.63,110.51,1625076,0
2016-11-08,110.48,112.56,110.42,111.97,1925937,0
2016-11-09,109.43,112.8,108.67,111.86,2515993,0
2016-11-10,110.93,110.96,107.91,108.74,3081006,0
2016-11-11,108.74,110.31,108.32,109.48,1579147,0
2016-11-14,109.11,110.12,108.89,109.65,2311504,0
2016-11-15,109.63,110.63,109.59,110.4,2667410,0
2016-11-16,110.53,110.93,109.58,109.89,1813215,0
2016-11-17,109.95,110.37,108.5,108.94,2163847,0
2016-11-18,108.84,109.96,108.78,109.67,1654105,0
2016-11-21,109.96,110.72,109.77,110.33,1763788,0
2016-11-22,110.43,111.49,110.31,111.05,1471700,0
2016-11-23,110.72,111.5,110.53,111.07,2037307,0
2016-11-25,111.29,112.75,111.16,112.32,1028140,0
2016-11-28,112.16,113.62,111.86,113.61,2172314,0
2016-11-29,113.6,113.83,112.38,112.95,2074626,0
2016-11-30,112.58,113.29,111.17,112.1,5212554,0
2016-12-01,111.56,111.8,109.84,110.54,2047700,0
2016-12-02,110.74,111.37,110.11,110.64,1478287,0
2016-12-05,110.85,111.11,109.65,110.17,2197103,0
2016-12-06,110.17,110.98,110.08,110.91,1504638,0
2016-12-07,111.22,111.79,110.87,111.76,1913697,0
2016-12-08,111.37,111.76,110.8,110.85,1504522,0
2016-12-09,110.94,112.13,110.8,112.03,1896842,0
2016-12-12,112.14,112.95,111.9,112.2,1484378,0
2016-12-13,112,113.04,111.61,112.73,2578298,0
2016-12-14,113.04,113.6,111.84,112.03,2388824,0
2016-12-15,111.92,113.02,111.6,112.78,1385250,0
2016-12-16,113.02,113.95,112.73,113.62,3239991,0
2016-12-19,113.81,113.85,112.2,112.28,1470667,0
2016-12-20,112.32,112.7,111.45,111.84,1863290,0
2016-12-21,111.92,112.75,111.92,112.03,1253328,0
2016-12-22,111.92,112.55,111.42,112.42,972138,0
2016-12-23,112.71,112.74,112.04,112.23,797155,0
2016-12-27,112.28,112.89,112.24,112.51,764199,0
2016-12-28,112.4,112.63,111.44,111.57,936127,0
2016-12-29,112.25,112.67,111.76,112.48,991093,0
2016-12-30,112.3,112.55,111.23,111.54,1449108,0
2017-01-03,111.58,112.32,111.14,111.98,1684271,0
2017-01-04,112.32,112.82,112.17,112.57,1888560,0
2017-01-05,112.64,113.48,112.02,113.4,1698610,0
2017-01-06,113.4,113.97,112.82,113.8,1871530,0
2017-01-09,112.91,113.39,112.06,112.06,1927311,0
2017-01-10,111.92,112.05,111.39,111.78,2579443,0
2017-01-11,111.53,112.24,111.53,111.83,1523538,0
2017-01-12,111.68,112.01,111.4,111.88,1265382,0
2017-01-13,111.61,112.3,111.61,112.01,1054153,0
2017-01-17,112.29,113.45,111.99,113.42,1604900,0
2017-01-18,113.23,114.14,113.23,113.77,2061884,0
2017-01-19,113.77,113.81,113.01,113.29,2251008,0
2017-01-20,114.06,114.52,112.89,113.6,2103326,0
2017-01-23,113.31,114.4,113.31,114.34,2687332,0
2017-01-24,115.78,119.27,115.59,119.03,4303540,0
2017-01-25,118.68,120.07,118.67,119.24,3527135,0
2017-01-26,119.13,119.88,118.71,119.39,2737271,0
2017-01-27,119.24,119.33,117.92,118.25,1671762,0
2017-01-30,118.69,118.69,117.49,117.86,2078865,0
2017-01-31,117.94,118.97,117.78,118.4,2928917,0
2017-02-01,117.79,118.84,117.65,118.28,1997684,0
2017-02-02,118.71,119.37,118.45,118.68,1379047,0
2017-02-03,119,119.56,118.3,118.8,1628563,0
2017-02-06,118.33,119.06,118.12,118.51,1432347,0
2017-02-07,118.76,120.13,118.16,119.69,2294876,0
2017-02-08,119.69,120.25,119.36,120.16,1882787,0
2017-02-09,119.98,121.53,119.85,120.79,2496629,0
2017-02-10,120.53,121.05,120.28,120.76,1059905,0
2017-02-13,121.03,121.06,120.4,120.64,1284128,0
2017-02-14,120.8,120.8,119.02,120.11,1915871,0
2017-02-15,120.67,121.86,120.19,121.61,1749634,0
2017-02-16,121.61,123.86,120.92,123.76,2804882,0
2017-02-17,124.82,129.21,123.92,128.95,6811191,0
2017-02-21,127.9,131.94,127.9,131.6,3841585,0
2017-02-22,130.88,133.14,130.12,131.79,3233663,0
2017-02-23,131.9,132.62,130.92,131.3,1796100,0
2017-02-24,130.86,131.52,129.85,130.65,2849247,0
2017-02-27,129.75,130.43,128.35,129.64,1812459,0
2017-02-28,129.69,130.3,129.2,129.57,2443858,0
2017-03-01,129.83,130.46,129.5,130.23,1618465,0
2017-03-02,130.03,131.71,129.28,131.46,1646351,0
2017-03-03,131.03,131.18,129.91,130.64,1472613,0
2017-03-06,130.1,130.79,130.07,130.32,1862710,0
2017-03-07,130.4,131.05,130.15,130.37,2192912,0
2017-03-08,129.89,130.77,129.89,130.31,2186205,0
2017-03-09,130.18,130.94,130.04,130.67,1494996,0
2017-03-10,130.67,131.86,130.28,131.83,1984325,0
2017-03-13,131.49,132.08,130.99,131.68,1969339,0
2017-03-14,131.65,132.24,131.24,131.48,1156969,0
2017-03-15,131.62,133.14,131.44,132.92,1546823,0
2017-03-16,132.6,132.97,131.95,132.45,1876853,0
2017-03-17,132.54,133.05,131.03,131.2,5357359,0
2017-03-20,131.4,132.1,131.27,131.68,2132965,0
2017-03-21,132.04,132.1,131.3,131.62,2223563,0
2017-03-22,132.1,132.26,130.36,130.8,1999512,0
2017-03-23,130.76,131.7,130.52,130.98,1600529,0
2017-03-24,131.14,131.19,130.11,130.41,1581729,0
2017-03-27,130.05,130.81,129.46,130.32,1981540,0
2017-03-28,129.87,131.18,129.8,130.69,1277054,0
2017-03-29,130.33,131.05,130.22,130.49,847547,0
2017-03-30,130.63,130.85,129.9,130.2,868347,0
2017-03-31,130.11,130.51,129.58,129.61,1076179,0
2017-04-03,130,130.31,129.12,129.49,1279430,0
2017-04-04,129.68,130.26,129.08,130.18,1974722,0
2017-04-05,130.38,130.92,129.52,129.67,1189195,0
2017-04-06,129.75,130.07,128.98,129.09,1077344,0
2017-04-07,129.26,130.21,129.09,129.31,1357163,0
2017-04-10,129.46,130.37,129.22,129.88,1357624,0
2017-04-11,129.86,130.71,129.64,130.59,1144669,0
2017-04-12,130.76,131.33,130.22,131.04,1935607,0
2017-04-13,130.98,131.04,130.1,130.63,1300873,0
2017-04-17,130.8,131.49,130.8,131.31,1219018,0
2017-04-18,130.88,132.18,130.58,131.85,2192704,0
2017-04-19,131.76,132.14,130.91,131.13,1446032,0
2017-04-20,131.08,131.13,129.09,129.21,2735300,0
2017-04-21,128.57,129.39,127.41,127.96,3014179,0
2017-04-24,125.53,128.93,125.22,128.39,3541419,0
2017-04-25,129.45,130.83,128.68,130.78,2768076,0
2017-04-26,130.53,130.53,128.07,128.13,2180633,0
2017-04-27,128.26,128.89,127.69,128,1370041,0
2017-04-28,127.52,128,126.27,127.75,2377022,0
2017-05-01,127.35,128.57,127.22,127.56,1307006,0
2017-05-02,127.59,128.13,124.63,124.79,2599479,0
2017-05-03,124.48,124.96,123.62,124.82,3125127,0
2017-05-04,124.82,126.27,124.55,126.21,1874512,0
2017-05-05,126.6,126.93,126.12,126.61,1221518,0
2017-05-08,126.36,126.91,125.84,126.34,1216060,0
2017-05-09,126.41,126.82,126.11,126.23,2269563,0
2017-05-10,126.27,127.42,126.06,127.16,1419919,0
2017-05-11,126.83,126.97,125.43,126.13,1520676,0
2017-05-12,125.47,126.26,125.47,126.02,1386586,0
2017-05-15,126.11,126.5,125.92,126.03,932001,0
2017-05-16,126.19,126.62,125.45,125.46,1430910,0
2017-05-17,125.49,126.75,124.79,125.99,1776254,0
2017-05-18,125.88,126.3,124.28,124.77,1861054,0
2017-05-19,125.08,125.77,124.71,125.24,1520121,0
2017-05-22,125.26,125.79,125.05,125.12,1119835,0
2017-05-23,125.25,125.92,124.75,124.85,1198011,0
2017-05-24,125.56,126.17,125.16,126.06,1140203,0
2017-05-25,126.07,128,125.97,127.4,1667684,0
2017-05-26,127.13,127.81,127.12,127.51,1088041,0
2017-05-30,127.35,127.42,126.41,126.98,2595606,0
2017-05-31,127.35,129.24,127.1,127.73,5268401,0
2017-06-01,128.28,128.28,126.19,127.99,1693955,0
2017-06-02,128.37,128.73,127.84,128.62,1100696,0
2017-06-05,128.3,128.9,127.75,128.78,844113,0
2017-06-06,128.53,129.15,128.11,128.94,1253157,0
2017-06-07,128.85,129.4,128.61,129.15,1163207,0
2017-06-08,129.07,129.15,126.52,127.02,1370959,0
2017-06-09,126.94,127.79,126.52,127.73,1512099,0
2017-06-12,127.77,128.89,127.3,127.78,1232166,0
2017-06-13,127.91,128.7,127.42,128.33,862049,0
2017-06-14,128.73,129.81,128.73,129.32,1212999,0
2017-06-15,128.97,130.03,128.7,129.77,1002850,0
2017-06-16,129.55,130.22,128.59,129.16,1786726,0
2017-06-19,129.8,131.73,129.08,131.71,1608639,0
2017-06-20,131.71,132.78,130.62,131.9,1557921,0
2017-06-21,131.86,132.33,130.44,130.77,1414989,0
2017-06-22,130.73,131.14,130.14,130.69,965769,0
2017-06-23,130.69,131.57,130.69,131.23,1476380,0
2017-06-26,131.58,133.21,131.25,132.44,1564705,0
2017-06-27,132.23,132.46,130.39,130.4,1209305,0
2017-06-28,131.15,131.49,130.3,130.44,971259,0
2017-06-29,129.93,130.38,127.74,127.96,1392626,0
2017-06-30,128.22,129,128.06,128.07,1362923,0
2017-07-03,128.57,128.95,127.37,127.39,807224,0
2017-07-05,127.7,128.16,127.05,127.62,1170569,0
2017-07-06,127.22,127.48,125.29,125.36,1668146,0
2017-07-07,125.41,126.36,124.77,125.78,1675992,0
2017-07-10,125.98,126.91,125.61,125.99,1113966,0
2017-07-11,126.11,126.17,124.74,124.8,1386384,0
2017-07-12,123.45,124.61,122.72,123.69,2507559,0
2017-07-13,123.62,123.98,122.37,122.9,1807869,0
2017-07-14,123.19,123.89,122.96,123.51,1215713,0
2017-07-17,123.36,124.2,122.74,123.68,1195689,0
2017-07-18,123.8,124.34,123.15,123.57,1061731,0
2017-07-19,123.33,123.9,122.75,122.95,1759304,0
2017-07-20,123.31,123.65,122.65,122.71,1482522,0
2017-07-21,122.39,124.3,122.01,124.27,1894291,0
2017-07-24,124.28,124.37,122.75,122.81,1741378,0
2017-07-25,122.45,123.89,121.12,123.67,2210228,0
2017-07-26,123.59,123.64,120.86,121.25,2419729,0
2017-07-27,121.39,123.21,119.98,123.21,2755658,0
2017-07-28,123.08,123.15,120.34,121.46,2244497,0
2017-07-31,121.49,123.02,121.49,122.17,2320694,0
2017-08-01,122.17,122.73,120.55,120.71,1677879,0
2017-08-02,120.48,121,119.82,120.38,1524147,0
2017-08-03,120.37,121.35,120.13,120.7,1453258,0
2017-08-04,120.31,120.93,119.96,120.34,1055265,0
2017-08-07,120.34,120.82,119.81,120.44,1072555,0
2017-08-08,120.42,120.81,119.96,120.46,1613213,0
2017-08-09,120.46,120.87,119.98,120.63,1473749,0
2017-08-10,120.47,120.64,120.09,120.09,1373042,0
2017-08-11,120.62,120.62,119.57,119.67,1082786,0
2017-08-14,120.06,120.77,119.67,120.71,930946,0
2017-08-15,120.72,121.6,120.47,121.24,1123205,0
2017-08-16,121.19,121.79,120.92,121.34,1013591,0
2017-08-17,121.23,122.83,121.14,121.29,1344041,0
2017-08-18,121.2,121.28,120.36,120.41,1094737,0
2017-08-21,120.6,121.81,120.32,121.69,1112972,0
2017-08-22,121.62,121.99,121.13,121.44,862119,0
2017-08-23,121.33,121.76,120.45,121.28,919099,0
2017-08-24,121.37,121.5,119.98,120.01,1180455,0
2017-08-25,120.09,121.24,120.09,120.54,1005490,0
2017-08-28,120.9,121.43,120.43,121.38,1136198,0
2017-08-29,121.25,122,121.22,121.39,1706412,0
2017-08-30,121.07,121.42,120.36,121.31,1098696,0
2017-08-31,121.42,122.42,120.85,122.3,1532813,0
2017-09-01,122.5,123.15,122.02,122.22,1082193,0
2017-09-05,121.77,122.12,120.79,121.92,1308539,0
2017-09-06,121.98,122.35,119.06,119.34,2541468,0
2017-09-07,119.91,119.984,118.36,119.61,1888325,0
2017-09-08,118.75,119.17,117.49,118.13,1813359,0
2017-09-11,118.62,119.72,118.15,119.6,1832128,0
2017-09-12,119.65,120.77,119.39,120.6,1631983,0
2017-09-13,120.6,121.21,119.81,119.98,1437295,0
2017-09-14,120,120.97,119.91,120.83,1206534,0
2017-09-15,120.71,121.24,120,121.1,2548470,0
2017-09-18,121.15,122.1,120.79,121.87,1005729,0
2017-09-19,122.08,122.25,121.32,121.76,1129721,0
2017-09-20,121.88,122.13,119.3,120.16,1996564,0
2017-09-21,120.02,120.47,117.934,118.12,1444808,0
2017-09-22,118.21,118.76,117.17,117.52,1545629,0
2017-09-25,117.88,118.08,117.28,117.49,1548746,0
2017-09-26,117.7,117.98,117.26,117.68,1146949,0
2017-09-27,117.45,117.69,115.91,116.51,2103640,0
2017-09-28,116.28,117.31,115.98,116.96,1372635,0
2017-09-29,116.85,117.73,116.65,117.68,1664973,0
2017-10-02,117.8,118.12,116.87,116.97,1454707,0
2017-10-03,117.27,117.5,115.55,115.58,1766189,0
2017-10-04,115.39,117.63,115.3,117.19,1670746,0
2017-10-05,117.2,118.64,117.2,117.47,1528353,0
2017-10-06,117.37,117.8,115.17,115.39,3332281,0
2017-10-09,115.41,116.765,115.19,115.49,2659339,0
2017-10-10,115.9,116.85,115.15,116.45,1654647,0
2017-10-11,117.09,118.29,116.92,117.84,1963161,0
2017-10-12,117.92,118.17,116.64,117.56,1889340,0
2017-10-13,117.78,118.77,117.51,118.56,1310661,0
2017-10-16,118.55,118.85,117.95,118.22,1216123,0
2017-10-17,118.08,118.33,116.79,118.28,1578866,0
2017-10-18,118.72,118.72,116.67,117.3,1688659,0
2017-10-19,116.79,116.8,115.44,115.55,2014302,0
2017-10-20,113.59,114.08,110.33,113.44,4934409,0
2017-10-23,113.515,115.84,112.15,112.53,4556820,0
2017-10-24,112.91,113.15,111.91,112.04,3056728,0
2017-10-25,112.29,113.05,111.43,112.4,3326473,0
2017-10-26,113.04,114.4,113.02,113.59,2142898,0
2017-10-27,112.98,113.14,111.49,112.41,2461298,0
2017-10-30,111.995,112.5,111.07,111.27,1923774,0
2017-10-31,111.52,112.841,111.08,112.51,2298970,0
2017-11-01,111.9,113.46,111.1,112.05,2595824,0
2017-11-02,112.06,112.46,110.515,111.55,2148628,0
2017-11-03,111.5,112.3,110.6,110.79,1900439,0
2017-11-06,111.14,111.14,109.69,109.87,1983414,0
2017-11-07,109.9,112.135,109.67,111.93,2205849,0
2017-11-08,113.23,114.4,113.23,113.23,2005313,0
2017-11-09,112.92,114.12,112.75,113.29,1572442,0
2017-11-10,113.06,114.46,113.04,114.14,1690039,0
