Date,Open,High,Low,Close,Volume,OpenInt
1984-10-05,3.5372,3.7267,3.5103,3.5103,9105207,0
1984-10-08,3.7448,3.7448,3.6454,3.7267,291684,0
1984-10-09,3.6727,3.7177,3.6635,3.6907,272179,0
1984-10-10,3.6997,3.6997,3.6363,3.6635,62948,0
1984-10-11,3.6454,3.7537,3.6454,3.7537,388767,0
1984-10-12,3.7718,3.7808,3.7448,3.7448,312521,0
1984-10-15,3.7537,3.7987,3.7177,3.7987,356850,0
1984-10-16,3.8262,3.9613,3.8262,3.8983,1131723,0
1984-10-17,3.8713,3.8713,3.7718,3.7987,148500,0
1984-10-18,3.8531,3.8983,3.7987,3.8983,67823,0
1984-10-19,3.9613,4.0965,3.9613,4.0155,2275415,0
1984-10-22,3.9071,4.0155,3.9071,3.9342,913182,0
1984-10-23,3.9342,4.0428,3.9342,3.9885,315181,0
1984-10-24,3.9792,4.0606,3.9613,3.9885,490723,0
1984-10-25,3.9792,4.0064,3.9613,3.9792,472991,0
1984-10-26,3.9613,3.9885,3.9342,3.9342,378570,0
1984-10-29,3.9613,3.9885,3.9342,3.9885,269965,0
1984-10-30,3.9885,4.2681,3.9885,4.1692,789501,0
1984-10-31,4.1419,4.2411,4.0965,4.2411,278832,0
1984-11-01,4.2411,4.5658,4.2411,4.3764,2485977,0
1984-11-02,4.3493,4.3764,4.3222,4.3764,414479,0
1984-11-05,4.3584,4.3764,4.3493,4.3493,299662,0
1984-11-06,4.3584,4.4304,4.3313,4.4037,455262,0
1984-11-07,4.4037,4.4216,4.3764,4.4037,648091,0
1984-11-08,4.3764,4.3943,4.3493,4.3493,225638,0
1984-11-09,4.3222,4.5027,4.3222,4.4575,395416,0
1984-11-12,4.4575,4.4575,4.3584,4.4575,256666,0
1984-11-13,4.4575,4.4575,4.3943,4.4575,314734,0
1984-11-14,4.4037,4.4487,4.3584,4.4487,501807,0
1984-11-15,4.4216,4.4304,4.3943,4.4216,481856,0
1984-11-16,4.4037,4.4216,4.2952,4.3313,1018681,0
1984-11-19,4.304,4.3313,4.0965,4.1328,109938,0
1984-11-20,4.1148,4.1868,4.1148,4.1597,101512,0
1984-11-21,4.1419,4.2501,4.1419,4.2139,132097,0
1984-11-23,4.2139,4.3764,4.2139,4.3764,145402,0
1984-11-26,4.3943,4.3943,4.2952,4.3313,96193,0
1984-11-27,4.3493,4.3493,4.3222,4.3222,77575,0
1984-11-28,4.2952,4.3313,4.2411,4.2501,583371,0
1984-11-29,4.2231,4.2231,4.0876,4.0876,86446,0
1984-11-30,4.0876,4.1419,4.0428,4.1148,188842,0
1984-12-03,4.0965,4.0965,4.0064,4.0695,2070170,0
1984-12-04,4.0606,4.0695,4.0155,4.0695,34134,0
1984-12-05,4.0428,4.1148,4.0428,4.0695,274397,0
1984-12-06,4.0965,4.1692,4.0876,4.1597,93091,0
1984-12-07,4.1597,4.2139,4.1328,4.1597,299221,0
1984-12-10,4.1419,4.1419,4.0695,4.0695,82892,0
1984-12-11,4.0965,4.1328,4.0695,4.1328,60287,0
1984-12-12,4.0876,4.1597,4.0876,4.1328,133876,0
1984-12-13,4.1148,4.1868,4.0965,4.1597,157365,0
1984-12-14,4.1328,4.1692,4.1328,4.1692,41665,0
1984-12-17,4.1419,4.1692,4.0965,4.1597,36792,0
1984-12-18,4.1868,4.3222,4.1692,4.3222,769111,0
1984-12-19,4.3493,4.3764,4.3222,4.3493,278832,0
1984-12-20,4.3222,4.3764,4.304,4.3313,192831,0
1984-12-21,4.3222,4.3493,4.3222,4.3222,135648,0
1984-12-24,4.3222,4.3313,4.2681,4.3222,361726,0
1984-12-26,4.3493,4.3493,4.2681,4.2681,15072,0
1984-12-27,4.2681,4.2681,4.1868,4.2139,111708,0
1984-12-28,4.2411,4.2411,4.196,4.196,39452,0
1984-12-31,4.196,4.3313,4.196,4.2952,114370,0
1985-01-02,4.2681,4.3313,4.2681,4.3313,147176,0
1985-01-03,4.304,4.3222,4.2139,4.2681,66050,0
1985-01-04,4.2319,4.2319,4.1779,4.196,174215,0
1985-01-07,4.205,4.3133,4.205,4.2319,148059,0
1985-01-08,4.2319,4.2319,4.205,4.205,375027,0
1985-01-09,4.205,4.205,4.1779,4.205,471220,0
1985-01-10,4.2231,4.3133,4.205,4.3133,429548,0
1985-01-11,4.3313,4.3313,4.2231,4.2231,148059,0
1985-01-14,4.196,4.304,4.1779,4.277,738965,0
1985-01-15,4.3855,4.4845,4.3855,4.4575,375027,0
1985-01-16,4.4394,4.4394,4.3764,4.4122,101068,0
1985-01-17,4.4394,4.4394,4.3493,4.3764,511561,0
1985-01-18,4.3764,4.3764,4.304,4.3764,324046,0
1985-01-21,4.4304,4.5929,4.4037,4.5387,608196,0
1985-01-22,4.5116,4.6109,4.4845,4.5027,364829,0
1985-01-23,4.4845,4.4845,4.4037,4.4845,300996,0
1985-01-24,4.5658,4.5929,4.4304,4.4575,225638,0
1985-01-25,4.4845,4.5387,4.4037,4.4037,184408,0
1985-01-28,4.4394,4.4575,4.4037,4.4304,378570,0
1985-01-29,4.4394,4.5116,4.4304,4.5116,103285,0
1985-01-30,4.62,4.6379,4.5387,4.5387,316512,0
1985-01-31,4.5658,4.62,4.5658,4.6109,325818,0
1985-02-01,4.6109,4.6109,4.5569,4.5658,117916,0
1985-02-04,4.5569,4.6922,4.5116,4.6922,254006,0
1985-02-05,4.6831,4.7463,4.6561,4.7102,826293,0
1985-02-06,4.7192,4.8729,4.6831,4.8729,781968,0
1985-02-07,4.9537,5.0441,4.8996,4.9268,541701,0
1985-02-08,4.9268,4.99,4.918,4.99,852891,0
1985-02-11,4.972,5.0173,4.972,5.0173,790389,0
1985-02-12,5.0173,5.071,4.9537,5.0173,594011,0
1985-02-13,4.972,5.0531,4.9452,5.0531,268190,0
1985-02-14,5.0531,5.0531,4.972,4.972,272625,0
1985-02-15,4.972,4.999,4.8996,4.99,246027,0
1985-02-19,4.9537,4.99,4.9268,4.99,104615,0
1985-02-20,4.99,4.99,4.8729,4.9537,211895,0
1985-02-21,4.9537,4.99,4.62,4.7914,617064,0
1985-02-22,4.7646,4.7646,4.62,4.7192,225190,0
1985-02-25,4.6922,4.7102,4.5387,4.7102,220317,0
1985-02-26,4.6922,4.8456,4.6831,4.8187,275284,0
1985-02-27,4.8187,4.8456,4.7646,4.8456,230512,0
1985-02-28,4.8187,4.8365,4.7102,4.7646,118360,0
1985-03-01,4.7732,4.8907,4.7646,4.8005,327149,0
1985-03-04,4.7914,4.8005,4.7192,4.7192,127667,0
1985-03-05,4.7463,4.7646,4.6922,4.6922,161359,0
1985-03-06,4.7102,4.7192,4.6831,4.6922,152936,0
1985-03-07,4.6831,4.6922,4.5929,4.6652,307200,0
1985-03-08,4.5929,4.6109,4.53,4.5387,131216,0
1985-03-11,4.5116,4.5837,4.4666,4.5658,105058,0
1985-03-12,4.5658,4.5929,4.5387,4.5569,88654,0
1985-03-13,4.53,4.5658,4.4122,4.4575,116142,0
1985-03-14,4.4122,4.5569,4.3855,4.4666,84227,0
1985-03-15,4.5027,4.5658,4.4304,4.5387,354189,0
1985-03-18,4.53,4.5658,4.4845,4.5569,276167,0
1985-03-19,4.5658,4.6831,4.5387,4.6831,229180,0
1985-03-20,4.7102,4.8456,4.6922,4.7102,274840,0
1985-03-21,4.6922,4.8365,4.6561,4.6652,132097,0
1985-03-22,4.7373,4.7646,4.7102,4.7102,185295,0
1985-03-25,4.6922,4.7646,4.6109,4.6109,617949,0
1985-03-26,4.6379,4.6379,4.4845,4.5387,581154,0
1985-03-27,4.5116,4.5658,4.5116,4.5658,223420,0
1985-03-28,4.5929,4.6379,4.5929,4.5929,222975,0
1985-03-29,4.62,4.62,4.5658,4.62,328035,0
1985-04-01,4.62,4.6561,4.5929,4.6379,59403,0
1985-04-02,4.6561,4.6561,4.6109,4.6109,116586,0
1985-04-03,4.5929,4.5929,4.5027,4.5027,125452,0
1985-04-04,4.5206,4.5206,4.2952,4.3764,835604,0
1985-04-08,4.3671,4.3764,4.2411,4.277,98409,0
1985-04-09,4.2681,4.277,4.196,4.277,561653,0
1985-04-10,4.277,4.3943,4.277,4.3671,275284,0
1985-04-11,4.3764,4.3943,4.3402,4.3943,782850,0
1985-04-12,4.3943,4.3943,4.277,4.2952,717690,0
1985-04-15,4.2681,4.3671,4.2139,4.3493,410487,0
1985-04-16,4.3402,4.3402,4.2411,4.277,293903,0
1985-04-17,4.2681,4.3222,4.2681,4.3222,207020,0
1985-04-18,4.3493,4.3764,4.3402,4.3671,290356,0
1985-04-19,4.3402,4.3764,4.3133,4.3133,233171,0
1985-04-22,4.3133,4.3402,4.277,4.277,53640,0
1985-04-23,4.3133,4.3402,4.277,4.3402,183523,0
1985-04-24,4.3402,4.4487,4.3402,4.3943,1148122,0
1985-04-25,4.4666,4.5658,4.4666,4.5658,359065,0
1985-04-26,4.5929,4.6652,4.5387,4.629,419353,0
1985-04-29,4.6023,4.6652,4.6023,4.6023,324046,0
1985-04-30,4.5749,4.62,4.4756,4.4756,177759,0
1985-05-01,4.5027,4.5658,4.4666,4.4666,175543,0
1985-05-02,4.4122,4.4394,4.3671,4.4394,712813,0
1985-05-03,4.4394,4.4487,4.4216,4.4487,157812,0
1985-05-06,4.4394,4.4487,4.3943,4.4122,741627,0
1985-05-07,4.4216,4.4487,4.4216,4.4394,347096,0
1985-05-08,4.4216,4.4487,4.3943,4.4122,594455,0
1985-05-09,4.4394,4.5658,4.4394,4.4938,63834,0
1985-05-10,4.5027,4.6741,4.5027,4.6652,141412,0
1985-05-13,4.7012,4.7282,4.6922,4.7192,40786,0
1985-05-14,4.7282,4.7914,4.7192,4.7463,93979,0
1985-05-15,4.8456,4.8996,4.7463,4.7463,485402,0
1985-05-16,4.7646,4.8456,4.7463,4.8456,93979,0
1985-05-17,4.8546,4.9268,4.8456,4.9268,187513,0
1985-05-20,5.071,5.2425,5.071,5.1524,637899,0
1985-05-21,5.0981,5.1163,5.0441,5.1163,399406,0
1985-05-22,4.99,5.0441,4.8907,5.0441,458363,0
1985-05-23,5.0173,5.0441,4.8996,4.9268,106835,0
1985-05-24,4.8996,5.0258,4.8996,5.0258,144071,0
1985-05-28,5.0531,5.0531,4.9268,4.9268,53640,0
1985-05-29,4.9537,4.99,4.9268,4.9268,146285,0
1985-05-30,4.918,4.99,4.8456,4.8729,167564,0
1985-05-31,4.8546,5.0441,4.8456,4.9537,379901,0
1985-06-03,4.99,5.0173,4.9537,4.972,348868,0
1985-06-04,4.99,5.0531,4.9537,5.0441,209673,0
1985-06-05,5.0441,5.0802,4.99,5.0802,130770,0
1985-06-06,5.1163,5.1163,5.0258,5.1163,112154,0
1985-06-07,5.0802,5.1163,5.0258,5.0441,106835,0
1985-06-10,5.0441,5.071,4.99,5.0173,128996,0
1985-06-11,4.972,4.99,4.8456,4.8907,1371542,0
1985-06-12,4.8275,4.8996,4.8275,4.8729,155595,0
1985-06-13,4.8907,4.8907,4.8456,4.8907,52752,0
1985-06-14,4.8907,4.8907,4.8729,4.8907,43888,0
1985-06-17,4.8546,4.8729,4.8187,4.8729,383006,0
1985-06-18,4.8546,4.8729,4.7914,4.8546,677350,0
1985-06-19,4.8546,4.8996,4.7914,4.8275,221646,0
1985-06-20,4.8275,4.8456,4.8187,4.8275,91322,0
1985-06-21,4.8456,5.1524,4.8456,5.1524,369263,0
1985-06-24,5.071,5.071,4.99,4.99,68709,0
1985-06-25,4.9537,5.071,4.9268,4.972,302327,0
1985-06-26,4.9537,4.9537,4.8456,4.8456,112154,0
1985-06-27,4.8729,4.8729,4.7012,4.8187,342222,0
1985-06-28,4.8456,4.8546,4.5387,4.6652,296563,0
1985-07-01,4.6741,4.7012,4.6471,4.6741,144511,0
1985-07-02,4.6741,4.8005,4.6741,4.6741,500921,0
1985-07-03,4.7823,4.8096,4.7463,4.7823,300110,0
1985-07-05,4.8096,4.8096,4.7732,4.8005,187069,0
1985-07-08,4.8096,4.8456,4.8005,4.8275,167564,0
1985-07-09,4.8546,4.918,4.8546,4.8817,112154,0
1985-07-10,4.918,4.999,4.8996,4.972,54525,0
1985-07-11,4.972,5.0531,4.972,5.0258,125452,0
1985-07-12,5.0531,5.0802,5.0173,5.0173,313851,0
1985-07-15,5.0173,5.0258,4.999,5.0173,191058,0
1985-07-16,4.999,5.0258,4.9808,4.9808,312521,0
1985-07-17,4.999,5.0981,4.9808,5.0981,303210,0
1985-07-18,5.071,5.1163,5.0173,5.0173,187069,0
1985-07-19,5.0173,5.0441,5.0173,5.0441,111708,0
1985-07-22,5.0441,5.0981,5.0258,5.0802,174655,0
1985-07-23,5.1163,5.1433,4.9537,4.9537,178645,0
1985-07-24,4.9268,4.9268,4.8096,4.8996,472547,0
1985-07-25,4.9268,4.9537,4.8275,4.8729,161800,0
1985-07-26,4.8817,4.9268,4.8546,4.8996,75805,0
1985-07-29,4.8456,4.8546,4.8096,4.8275,181749,0
1985-07-30,4.8275,4.8275,4.7732,4.7823,260210,0
1985-07-31,4.7823,4.8456,4.7823,4.8275,105946,0
1985-08-01,4.8546,5.1255,4.8546,5.0441,244697,0
1985-08-02,5.0173,5.0802,5.0173,5.0258,32360,0
1985-08-05,5.0173,5.0173,4.9268,4.9537,518647,0
1985-08-06,4.9537,4.9537,4.8456,4.8729,176429,0
1985-08-07,4.8456,4.8729,4.8275,4.8546,105058,0
1985-08-08,4.8456,4.9268,4.8456,4.8996,100184,0
1985-08-09,4.8996,4.8996,4.8456,4.8546,84227,0
1985-08-12,4.8456,4.8546,4.7732,4.7823,41665,0
1985-08-13,4.7732,4.8456,4.7732,4.7823,204801,0
1985-08-14,4.7823,4.8275,4.7553,4.7823,252234,0
1985-08-15,4.7823,4.8096,4.7102,4.7463,65605,0
1985-08-16,4.7732,4.7732,4.7282,4.7282,39894,0
1985-08-19,4.7553,4.8456,4.7553,4.8456,19949,0
1985-08-20,4.8456,4.8996,4.8096,4.8456,111708,0
1985-08-21,4.8456,4.8996,4.8096,4.8817,90428,0
1985-08-22,4.8546,4.8996,4.8275,4.8456,190171,0
1985-08-23,4.8096,4.8096,4.7463,4.7732,23496,0
1985-08-26,4.7553,4.8096,4.7463,4.7463,87329,0
1985-08-27,4.7732,4.8096,4.7732,4.8005,49647,0
1985-08-28,4.8005,4.8275,4.8005,4.8275,70927,0
1985-08-29,4.8005,4.8546,4.8005,4.8275,29257,0
1985-08-30,4.8729,4.8996,4.8275,4.8729,103285,0
1985-09-03,4.8817,4.8817,4.8096,4.8275,234501,0
1985-09-04,4.8275,4.8996,4.8275,4.8996,118801,0
1985-09-05,4.8996,4.8996,4.8546,4.8729,205247,0
1985-09-06,4.8456,4.8729,4.8096,4.8546,264644,0
1985-09-09,4.8456,4.8456,4.8005,4.8005,55854,0
1985-09-10,4.8005,4.8096,4.7553,4.7553,139637,0
1985-09-11,4.7823,4.7823,4.7282,4.7282,170223,0
1985-09-12,4.7553,4.7553,4.6741,4.6741,476983,0
1985-09-13,4.6741,4.6741,4.5569,4.6023,352418,0
1985-09-16,4.6023,4.6471,4.5749,4.6471,74029,0
1985-09-17,4.6471,4.6741,4.4756,4.6741,299662,0
1985-09-18,4.6471,4.6471,4.53,4.5749,250018,0
1985-09-19,4.5569,4.6471,4.5387,4.6109,51420,0
1985-09-20,4.629,4.6831,4.629,4.6831,420682,0
1985-09-23,4.6831,4.7823,4.6831,4.7553,381677,0
1985-09-24,4.7463,4.7823,4.7463,4.7463,61619,0
1985-09-25,4.7463,4.7463,4.7012,4.7012,71370,0
1985-09-26,4.7012,4.7102,4.6109,4.6109,85114,0
1985-09-30,4.7012,4.8096,4.6831,4.6831,158255,0
1985-10-01,4.7282,4.8096,4.7282,4.8096,105507,0
1985-10-02,4.8005,4.8546,4.7823,4.8005,64722,0
1985-10-03,4.7823,4.8456,4.7823,4.8005,67379,0
1985-10-04,4.8817,4.8817,4.7823,4.8817,88217,0
1985-10-07,4.9087,4.9356,4.8365,4.8636,171110,0
1985-10-08,4.8996,4.9356,4.8365,4.8996,106835,0
1985-10-09,4.8817,4.8996,4.8636,4.8636,52752,0
1985-10-10,4.8365,4.8996,4.8365,4.8365,115702,0
1985-10-11,4.8546,4.9268,4.8275,4.9268,34134,0
1985-10-14,5.0079,5.071,4.9537,5.0353,101954,0
1985-10-15,5.0079,5.071,4.972,5.0079,160914,0
1985-10-16,4.9808,5.0531,4.9808,5.0079,132097,0
1985-10-17,5.0353,5.1073,5.0353,5.0802,137861,0
1985-10-18,5.071,5.0981,5.0079,5.0079,180421,0
1985-10-21,5.0079,5.0802,5.0079,5.0079,119244,0
1985-10-22,5.071,5.0981,5.071,5.0802,37680,0
1985-10-23,5.0981,5.1073,5.0802,5.0802,88217,0
1985-10-24,5.1073,5.1073,5.071,5.0802,36348,0
1985-10-25,5.0802,5.0981,5.071,5.0802,32360,0
1985-10-28,5.1073,5.1073,5.0353,5.0531,46545,0
1985-10-29,5.0802,5.1255,5.0802,5.1073,57184,0
1985-10-30,5.1433,5.1794,5.1255,5.1706,159582,0
1985-10-31,5.1794,5.1794,5.1255,5.1706,104615,0
1985-11-01,5.1794,5.3147,5.1706,5.2967,189287,0
1985-11-04,5.2967,5.3147,5.1975,5.2156,130770,0
1985-11-05,5.2156,5.4684,5.1975,5.4684,1263380,0
1985-11-06,5.5044,5.5853,5.4684,5.4864,1306823,0
1985-11-07,5.5044,5.5853,5.5044,5.5313,200812,0
1985-11-08,5.5313,5.6125,5.4684,5.6125,402952,0
1985-11-11,5.6757,6.2624,5.6757,6.2081,459694,0
1985-11-12,6.181,6.181,5.847,5.9284,418026,0
1985-11-13,5.9014,5.9014,5.7568,5.82,56299,0
1985-11-14,5.8292,5.9647,5.7118,5.9647,91322,0
1985-11-15,5.9647,6.0457,5.9647,6.0366,333353,0
1985-11-18,6.0187,6.0187,5.9464,5.9917,234501,0
1985-11-19,5.9917,5.9917,5.8292,5.8924,69154,0
1985-11-20,5.8743,5.8743,5.802,5.802,109049,0
1985-11-21,5.847,5.9647,5.802,5.9284,53195,0
1985-11-22,5.9464,5.9464,5.7568,5.8292,140967,0
1985-11-25,5.8292,5.8292,5.784,5.802,118360,0
1985-11-26,5.784,5.784,5.6848,5.7027,348868,0
1985-11-27,5.6489,5.7568,5.6489,5.7027,1954916,0
1985-11-29,5.7568,5.847,5.7297,5.7568,451713,0
1985-12-02,5.784,5.784,5.7118,5.7297,385664,0
1985-12-03,5.7568,5.784,5.7297,5.7748,185295,0
1985-12-04,5.784,5.8924,5.7568,5.8743,942438,0
1985-12-05,5.8743,5.9014,5.82,5.82,603765,0
1985-12-06,5.802,5.8292,5.6757,5.6848,422012,0
1985-12-09,5.7118,5.8563,5.7027,5.8563,250018,0
1985-12-10,5.8743,5.9917,5.82,5.8563,136976,0
1985-12-11,5.8292,5.9014,5.8292,5.8563,312521,0
1985-12-12,5.8743,5.8924,5.82,5.8743,410047,0
1985-12-13,5.8924,6.0187,5.8743,5.9917,320056,0
1985-12-16,6.0004,6.1091,5.9194,6.0187,395860,0
1985-12-17,6.1091,6.1091,5.9284,5.9284,232726,0
1985-12-18,5.9647,5.9647,5.847,5.8743,131658,0
1985-12-19,5.8743,5.8743,5.7748,5.82,152936,0
1985-12-20,5.82,5.82,5.7568,5.82,370591,0
1985-12-23,5.82,5.82,5.7568,5.784,347984,0
1985-12-24,5.7568,5.7568,5.7027,5.7481,39894,0
1985-12-26,5.7297,5.7568,5.7297,5.7481,199039,0
1985-12-27,5.7568,5.7748,5.7481,5.7481,61619,0
1985-12-30,5.7748,5.82,5.7568,5.784,287694,0
1985-12-31,5.82,5.847,5.7297,5.7748,277499,0
1986-01-02,5.7748,5.7748,5.6489,5.7481,175100,0
1986-01-03,5.7118,5.82,5.7118,5.82,343550,0
1986-01-06,6.0187,6.0187,5.9014,6.0187,312521,0
1986-01-07,6.0095,6.3705,6.0095,6.2982,1153442,0
1986-01-08,6.3255,6.4608,6.163,6.163,1231017,0
1986-01-09,6.136,6.163,5.9014,5.9735,527518,0
1986-01-10,6.0095,6.0907,5.9917,6.0187,484075,0
1986-01-13,6.0187,6.2714,6.0095,6.2714,455702,0
1986-01-14,6.2803,6.2803,6.136,6.2081,685330,0
1986-01-15,6.1991,6.4246,6.181,6.4155,274840,0
1986-01-16,6.4246,6.488,6.3975,6.4608,241150,0
1986-01-17,6.4427,6.6048,6.3975,6.542,709712,0
1986-01-20,6.4969,6.5691,6.4427,6.5331,177319,0
1986-01-21,6.4969,6.6048,6.4246,6.4246,714586,0
1986-01-22,6.4246,6.4699,6.4155,6.4246,470332,0
1986-01-23,6.4427,6.4427,6.3883,6.3883,187513,0
1986-01-24,6.3524,6.5149,6.2803,6.4969,295233,0
1986-01-27,6.4969,6.7494,6.4969,6.56,170668,0
1986-01-28,6.6864,6.7224,6.6319,6.7224,555890,0
1986-01-29,6.6864,6.8758,6.6864,6.7494,697740,0
1986-01-30,6.7224,6.867,6.6319,6.6503,286809,0
1986-01-31,6.6773,6.7494,6.5149,6.7315,575839,0
1986-02-03,6.7315,6.8758,6.6773,6.7494,265974,0
1986-02-04,6.8487,6.8936,6.7584,6.8758,484962,0
1986-02-05,6.8487,6.8487,6.8037,6.8217,102844,0
1986-02-06,6.7947,6.8217,6.7224,6.7767,649864,0
1986-02-07,6.7494,6.9118,6.7494,6.9118,317838,0
1986-02-10,6.9209,6.9209,6.867,6.8758,241150,0
1986-02-11,6.867,6.9659,6.7494,6.7584,4083156,0
1986-02-12,6.7494,6.7584,6.7224,6.7494,156040,0
1986-02-13,6.7494,6.8037,6.6592,6.7947,95306,0
1986-02-14,6.7947,6.8307,6.6773,6.7494,356404,0
1986-02-18,6.7767,6.8217,6.7224,6.8037,508455,0
1986-02-19,6.7584,6.8307,6.7584,6.7767,322715,0
1986-02-20,6.8037,6.9478,6.7584,6.9478,305869,0
1986-02-21,6.9478,7.0381,6.9209,6.993,257110,0
1986-02-24,6.9659,7.1285,6.939,7.0381,420682,0
1986-02-25,6.9478,6.9659,6.7224,6.7494,441960,0
1986-02-26,6.7494,6.7947,6.7224,6.7494,137861,0
1986-02-27,6.7584,6.8487,6.7315,6.8037,272179,0
1986-02-28,6.8307,6.9842,6.8037,6.939,350643,0
1986-03-03,6.9842,7.0652,6.9209,7.0203,154712,0
1986-03-04,7.1376,7.1376,6.8037,6.8307,421573,0
1986-03-05,6.867,6.867,6.7494,6.867,308973,0
1986-03-06,6.867,6.993,6.8307,6.8307,309859,0
1986-03-07,6.8037,6.9209,6.7224,6.8936,469001,0
1986-03-10,6.8936,6.9842,6.867,6.9118,255337,0
1986-03-11,6.9118,7.0924,6.867,7.0203,859543,0
1986-03-12,7.0203,7.1285,7.0113,7.0834,483188,0
1986-03-13,7.0203,7.0834,6.9842,7.0381,556328,0
1986-03-14,7.0381,7.3003,7.0381,7.3003,365271,0
1986-03-17,7.2098,7.2098,7.0924,7.1376,292574,0
1986-03-18,7.0113,7.0834,6.867,7.0203,189729,0
1986-03-19,7.0562,7.1557,7.0562,7.0924,344437,0
1986-03-20,7.1285,7.2458,7.1285,7.2458,413148,0
1986-03-21,7.2098,7.2458,6.9842,6.9842,453041,0
1986-03-24,7.0652,7.0924,6.8936,6.993,451270,0
1986-03-25,6.993,6.993,6.9118,6.939,385664,0
1986-03-26,6.9659,7.0113,6.939,6.9659,690645,0
1986-03-27,6.9842,7.0113,6.939,6.939,547462,0
1986-03-31,7.0203,7.0203,6.8758,6.8936,176429,0
1986-04-01,6.9209,6.9478,6.6319,6.7224,324046,0
1986-04-02,6.7494,6.8037,6.7044,6.7584,320943,0
1986-04-03,6.8037,6.867,6.6592,6.7224,316955,0
1986-04-04,6.4518,6.7767,6.4518,6.4518,562535,0
1986-04-07,6.4518,6.524,6.4246,6.5149,239822,0
1986-04-08,6.542,6.8217,6.542,6.8037,545249,0
1986-04-09,6.867,6.8936,6.8217,6.8217,322271,0
1986-04-10,6.8487,6.867,6.8037,6.8487,149833,0
1986-04-11,6.867,6.8936,6.6319,6.7494,176874,0
1986-04-14,6.7767,6.867,6.7494,6.7584,99741,0
1986-04-15,6.7947,6.939,6.7767,6.8758,208346,0
1986-04-16,6.939,7.0113,6.8758,7.0113,359065,0
1986-04-17,7.0292,7.1016,7.0292,7.0381,258878,0
1986-04-18,7.1464,7.1464,6.9659,7.0562,157365,0
1986-04-21,7.0292,7.1464,6.9209,7.1464,128554,0
1986-04-22,7.1464,7.1464,7.0113,7.0381,300996,0
1986-04-23,7.0381,7.0381,6.8936,6.939,138309,0
1986-04-24,6.9118,6.9209,6.8037,6.8487,345766,0
1986-04-25,6.867,6.8936,6.8037,6.8217,497376,0
1986-04-28,6.8487,6.867,6.7767,6.8397,154262,0
1986-04-29,6.8397,6.8487,6.6048,6.6864,196378,0
1986-04-30,6.6773,6.6773,6.4065,6.4427,171110,0
1986-05-01,6.4427,6.4427,6.3705,6.4427,542592,0
1986-05-02,6.488,6.6048,6.3524,6.3975,476983,0
1986-05-05,6.4518,6.56,6.4427,6.488,130770,0
1986-05-06,6.4969,6.542,6.4246,6.4518,144955,0
1986-05-07,6.4246,6.488,6.3075,6.488,165347,0
1986-05-08,6.5149,6.5691,6.4518,6.542,132097,0
1986-05-09,6.5149,6.6319,6.488,6.6319,172445,0
1986-05-12,6.6773,6.7224,6.6592,6.6864,186182,0
1986-05-13,6.6864,6.7044,6.6319,6.6413,279271,0
1986-05-14,6.7044,6.7315,6.5149,6.5691,356850,0
1986-05-15,6.6048,6.6048,6.3705,6.4246,547908,0
1986-05-16,6.4246,6.4246,6.163,6.3798,638782,0
1986-05-19,6.3975,6.3975,6.2803,6.2893,88654,0
1986-05-20,6.3342,6.488,6.3255,6.4246,568303,0
1986-05-21,6.4065,6.4427,6.3705,6.4427,156040,0
1986-05-22,6.4427,6.6864,6.4246,6.6592,408273,0
1986-05-23,6.6864,6.7315,6.524,6.542,198151,0
1986-05-27,6.524,6.7494,6.524,6.7494,149389,0
1986-05-28,6.8037,6.9118,6.7767,6.8758,365271,0
1986-05-29,6.9118,6.9209,6.6319,6.6864,330249,0
1986-05-30,6.7044,6.7494,6.6592,6.7044,398077,0
1986-06-02,6.7224,6.7494,6.4518,6.4518,495598,0
1986-06-03,6.4065,6.4246,6.3342,6.3798,1003166,0
1986-06-04,6.4246,6.4518,6.3075,6.3705,495155,0
1986-06-05,6.3975,6.4246,6.2081,6.2352,299662,0
1986-06-06,6.2533,6.2624,6.163,6.2081,108606,0
1986-06-09,6.2081,6.2081,5.8652,5.9103,1583435,0
1986-06-10,5.9284,5.9374,5.8381,5.9284,426445,0
1986-06-11,5.9374,6.0457,5.8652,5.9735,897663,0
1986-06-12,5.9823,6.0457,5.9374,5.9735,739851,0
1986-06-13,6.0004,6.0277,5.9284,6.0004,864863,0
1986-06-16,5.9735,6.0004,5.9014,5.9735,193717,0
1986-06-17,5.9735,5.9735,5.8832,5.9014,338675,0
1986-06-18,5.9556,5.9735,5.8652,5.8832,710155,0
1986-06-19,5.8652,5.8832,5.721,5.8652,1661455,0
1986-06-20,5.8652,5.8652,5.7481,5.8113,491169,0
1986-06-23,5.8113,5.9284,5.784,5.8652,886139,0
1986-06-24,5.8832,6.136,5.8832,6.0277,318286,0
1986-06-25,6.0547,6.2533,5.9284,5.9823,391867,0
1986-06-26,5.9823,6.0457,5.9014,6.0187,435311,0
1986-06-27,6.0457,6.0997,5.9823,6.0277,304538,0
1986-06-30,6.0727,6.3255,6.0457,6.2081,492052,0
1986-07-01,6.2352,6.3075,6.163,6.2172,411818,0
1986-07-02,6.1899,6.2533,6.163,6.2081,566081,0
1986-07-03,6.2982,6.2982,6.2081,6.2982,321829,0
1986-07-07,6.2803,6.2803,6.0997,6.2172,483630,0
1986-07-08,6.1268,6.1268,6.0095,6.0997,249132,0
1986-07-09,6.0547,6.1177,6.0095,6.0907,364829,0
1986-07-10,6.0907,6.2624,6.0457,6.2081,465013,0
1986-07-11,6.2352,6.2982,6.2172,6.2172,668040,0
1986-07-14,6.2533,6.2533,6.0095,6.0095,177759,0
1986-07-15,6.0457,6.0727,5.9284,5.9284,565642,0
1986-07-16,5.9374,5.9823,5.9284,5.9284,216324,0
1986-07-17,5.9103,5.9647,5.8832,5.9647,248688,0
1986-07-18,5.9823,6.0095,5.8832,5.9374,474766,0
1986-07-21,5.9103,5.9823,5.8832,5.9556,360398,0
1986-07-22,5.9647,6.1177,5.9556,6.0907,180864,0
1986-07-23,6.1177,6.1899,6.0907,6.1446,356404,0
1986-07-24,6.163,6.163,6.0727,6.0997,355077,0
1986-07-25,6.0997,6.3705,6.0997,6.2982,569629,0
1986-07-28,6.2803,6.3075,6.172,6.172,157365,0
1986-07-29,6.163,6.2533,6.163,6.2533,228737,0
1986-07-30,6.2803,6.3255,6.2081,6.2081,390541,0
1986-07-31,6.1899,6.2081,6.0727,6.0997,578493,0
1986-08-01,6.0727,6.0997,6.0457,6.0457,739414,0
1986-08-04,6.0547,6.1177,5.9284,5.9647,333798,0
1986-08-05,5.9556,6.0095,5.9556,6.0004,762460,0
1986-08-06,6.0004,6.0004,5.9374,5.9647,523082,0
1986-08-07,5.9647,6.0727,5.9556,6.0727,377240,0
1986-08-08,6.0997,6.1446,6.0727,6.1268,135648,0
1986-08-11,6.163,6.2172,6.0997,6.163,273510,0
1986-08-12,6.1899,6.2803,6.1899,6.2533,195491,0
1986-08-13,6.2533,6.3975,6.2352,6.3524,249570,0
1986-08-14,6.3705,6.4246,6.3075,6.3342,466787,0
1986-08-15,6.3705,6.4608,6.2982,6.4608,96638,0
1986-08-18,6.4608,6.5057,6.3524,6.4699,385664,0
1986-08-19,6.4427,6.4699,6.3705,6.3705,138749,0
1986-08-20,6.3705,6.4608,6.3705,6.4246,351087,0
1986-08-21,6.3975,6.4427,6.3524,6.3705,119688,0
1986-08-22,6.3524,6.4427,6.3524,6.4155,213225,0
1986-08-25,6.4155,6.4427,6.3342,6.3524,329367,0
1986-08-26,6.3524,6.5149,6.3524,6.488,195491,0
1986-08-27,6.4608,6.5057,6.3975,6.4427,225190,0
1986-08-28,6.4427,6.4608,6.3975,6.4246,144955,0
1986-08-29,6.4608,6.5149,6.4246,6.5149,750490,0
1986-09-02,6.5149,6.6048,6.3524,6.3975,444177,0
1986-09-03,6.3975,6.4608,6.3705,6.4155,844913,0
1986-09-04,6.3975,6.4608,6.3705,6.4246,389652,0
1986-09-05,6.4608,6.4608,6.2803,6.3705,1471285,0
1986-09-08,6.3524,6.3705,6.1899,6.2533,2325951,0
1986-09-09,6.2172,6.2352,6.0907,6.163,1042621,0
1986-09-10,6.172,6.2081,6.0997,6.1899,146730,0
1986-09-11,6.2172,6.2172,5.9284,5.9556,492052,0
1986-09-12,5.9647,5.9647,5.7748,5.8924,500033,0
1986-09-15,5.8652,5.8924,5.7929,5.8924,515547,0
1986-09-16,5.8924,5.8924,5.7481,5.802,383888,0
1986-09-17,5.8381,5.9284,5.7481,5.8832,407829,0
1986-09-18,5.9284,5.9823,5.8924,5.9284,430434,0
1986-09-19,5.9556,5.9556,5.8924,5.9374,238936,0
1986-09-22,5.9556,5.9556,5.9284,5.9556,276614,0
1986-09-23,5.9823,5.9823,5.9103,5.9556,259330,0
1986-09-24,6.0277,6.0277,5.9284,5.9284,314292,0
1986-09-25,5.9284,5.9374,5.8832,5.9103,415808,0
1986-09-26,5.8924,5.9647,5.8924,5.9556,112600,0
1986-09-29,5.9556,5.9556,5.82,5.9284,551455,0
1986-09-30,5.8924,5.9103,5.82,5.8832,304097,0
1986-10-01,5.8652,5.9556,5.8381,5.8652,413592,0
1986-10-02,5.8924,5.9284,5.8832,5.8924,228295,0
1986-10-03,5.9284,5.9823,5.802,5.8924,162690,0
1986-10-06,5.9823,6.0457,5.8652,5.9823,86883,0
1986-10-07,5.9823,6.163,5.9823,6.0997,149389,0
1986-10-08,6.0727,6.2262,6.0727,6.181,335127,0
1986-10-09,6.181,6.2803,6.1446,6.2081,264205,0
1986-10-10,6.2262,6.2803,6.2081,6.2533,366157,0
1986-10-13,6.2803,6.3433,6.2803,6.3433,272179,0
1986-10-14,6.3255,6.3255,6.2803,6.2803,223862,0
1986-10-15,6.4065,6.4338,6.2803,6.4338,193717,0
1986-10-16,6.4065,6.4338,6.3433,6.3433,290356,0
1986-10-17,6.2982,6.3255,6.2803,6.3255,68268,0
1986-10-20,6.3255,6.3255,6.1446,6.2714,110823,0
1986-10-21,6.2714,6.3433,6.2352,6.2352,210565,0
1986-10-22,6.2352,6.2714,6.2262,6.2533,510669,0
1986-10-23,6.2803,6.4065,6.2803,6.4065,576723,0
1986-10-24,6.4065,6.4065,6.3433,6.3433,222089,0
1986-10-27,6.2982,6.3255,6.2803,6.2982,289025,0
1986-10-28,6.2803,6.3164,6.2533,6.2982,87772,0
1986-10-29,6.2714,6.2982,6.2352,6.2982,424674,0
1986-10-30,6.2982,6.3255,6.0997,6.136,741627,0
1986-10-31,6.163,6.163,5.9284,5.9735,582928,0
1986-11-03,5.9823,6.1177,5.8924,6.0997,234056,0
1986-11-04,6.0907,6.0907,5.9823,6.0907,272625,0
1986-11-05,6.0547,6.0907,6.0547,6.0547,539486,0
1986-11-06,6.0547,6.0907,5.9103,6.0095,239822,0
1986-11-07,6.0277,6.0277,5.9374,5.9823,308532,0
1986-11-10,6.0004,6.0004,5.802,5.9103,716357,0
1986-11-11,5.9103,5.9284,5.8832,5.9103,94422,0
1986-11-12,5.9103,5.9284,5.7929,5.847,975242,0
1986-11-13,5.8381,5.8381,5.5947,5.6577,940221,0
1986-11-14,5.6215,5.6215,5.5493,5.6215,816102,0
1986-11-17,5.5947,5.6577,5.5313,5.5313,541259,0
1986-11-18,5.5675,5.5675,5.4592,5.4864,548795,0
1986-11-19,5.5044,5.6215,5.5044,5.6125,353304,0
1986-11-20,5.6395,5.7118,5.6395,5.7027,250458,0
1986-11-21,5.6215,5.7027,5.5313,5.6215,585587,0
1986-11-24,5.6215,5.7748,5.5675,5.7748,509342,0
1986-11-25,5.7297,5.9556,5.7118,5.8924,409159,0
1986-11-26,5.8924,5.9284,5.7929,5.847,692422,0
1986-11-28,5.8652,5.8652,5.7568,5.7929,125895,0
1986-12-01,5.802,5.8924,5.7118,5.8652,257110,0
1986-12-02,5.8652,6.0457,5.8652,6.0004,667599,0
1986-12-03,5.9374,5.9823,5.8832,5.9374,207020,0
1986-12-04,5.9735,6.0004,5.8924,5.9374,192391,0
1986-12-05,5.9556,5.9823,5.8381,5.8832,280161,0
1986-12-08,5.8652,5.9823,5.8381,5.9556,217213,0
1986-12-09,5.9556,5.9556,5.8652,5.9103,188842,0
1986-12-10,5.9284,5.9374,5.802,5.847,458363,0
1986-12-11,5.847,5.847,5.6848,5.7748,364829,0
1986-12-12,5.7118,5.7481,5.6666,5.7297,74029,0
1986-12-15,5.7027,5.7297,5.5947,5.7118,820972,0
1986-12-16,5.6848,5.7118,5.5765,5.7118,285036,0
1986-12-17,5.6577,5.6848,5.5044,5.5313,213667,0
1986-12-18,5.5313,5.6666,5.5313,5.6125,197706,0
1986-12-19,5.6395,5.7297,5.5947,5.7118,742953,0
1986-12-22,5.6848,5.7297,5.6577,5.7297,359954,0
1986-12-23,5.7297,5.7748,5.6666,5.7118,677791,0
1986-12-24,5.7481,5.8381,5.7118,5.7748,160468,0
1986-12-26,5.7748,5.7748,5.7118,5.7297,89547,0
1986-12-29,5.7568,5.7568,5.7027,5.7118,164904,0
1986-12-30,5.7118,5.7297,5.5044,5.5675,165347,0
1986-12-31,5.4772,5.5947,5.4772,5.5493,339117,0
1987-01-02,5.5947,5.802,5.5947,5.7568,146285,0
1987-01-05,6.1446,6.172,5.721,6.1446,405167,0
1987-01-06,6.172,6.1991,6.0997,6.1091,396300,0
1987-01-07,6.154,6.2352,6.1446,6.1446,882149,0
1987-01-08,6.1991,6.2624,6.172,6.2352,185741,0
1987-01-09,6.2624,6.2624,6.172,6.1991,162690,0
1987-01-12,6.154,6.2172,6.0997,6.154,230069,0
1987-01-13,6.154,6.2172,6.1268,6.172,500033,0
1987-01-14,6.172,6.1899,6.0547,6.0997,1057248,0
1987-01-15,6.1268,6.172,5.9917,6.154,303210,0
1987-01-16,6.154,6.1991,6.1091,6.154,696855,0
1987-01-19,6.154,6.154,6.0187,6.1091,300110,0
1987-01-20,6.0997,6.2624,6.0819,6.1091,701286,0
1987-01-21,6.1091,6.1991,6.0187,6.0187,628144,0
1987-01-22,5.9917,6.2982,5.9917,6.2624,743845,0
1987-01-23,6.2352,6.3255,5.9917,6.0547,596672,0
1987-01-26,6.0547,6.154,6.0187,6.0819,161359,0
1987-01-27,6.1091,6.172,6.0187,6.1091,858211,0
1987-01-28,6.1268,6.154,6.0819,6.1091,264205,0
1987-01-29,6.1091,6.1268,6.0638,6.1268,149833,0
1987-01-30,6.1091,6.1091,6.0547,6.0997,207020,0
1987-02-02,6.1091,6.1899,6.0547,6.1268,218099,0
1987-02-03,6.154,6.1991,6.0638,6.154,268632,0
1987-02-04,6.172,6.1899,6.0638,6.0997,269965,0
1987-02-05,6.0997,6.1091,5.8743,6.0187,692864,0
1987-02-06,6.0547,6.0547,5.9647,5.9917,539929,0
1987-02-09,6.0187,6.0366,5.9917,6.0187,527076,0
1987-02-10,6.0366,6.0366,5.9464,5.9917,297005,0
1987-02-11,5.9917,6.0547,5.9284,6.0095,240709,0
1987-02-12,6.0187,6.0366,5.9647,5.9917,934014,0
1987-02-13,5.9917,6.0187,5.9284,5.9647,250018,0
1987-02-17,5.9014,6.0187,5.8743,6.0187,350643,0
1987-02-18,6.0366,6.154,6.0366,6.0997,359508,0
1987-02-19,6.1091,6.2352,6.0819,6.1991,238936,0
1987-02-20,6.2624,6.2624,6.1446,6.172,449053,0
1987-02-23,6.1991,6.2172,6.0997,6.0997,239822,0
1987-02-24,6.1091,6.1091,6.0547,6.1091,186626,0
1987-02-25,6.0819,6.172,6.0819,6.1091,270407,0
1987-02-26,6.1268,6.1268,6.0547,6.0819,325374,0
1987-02-27,6.0997,6.1268,6.0819,6.1091,142739,0
1987-03-02,6.1268,6.2352,6.0638,6.2352,824079,0
1987-03-03,6.2352,6.2352,6.172,6.2352,654743,0
1987-03-04,6.2352,6.2982,6.2352,6.2803,190615,0
1987-03-05,6.2624,6.2624,6.1091,6.1268,563422,0
1987-03-06,6.1091,6.1091,5.9735,6.0819,384780,0
1987-03-09,6.0366,6.0547,5.9464,5.9735,187513,0
1987-03-10,5.9647,6.0819,5.9647,6.0547,132097,0
1987-03-11,6.0547,6.0819,5.9735,6.0095,285036,0
1987-03-12,6.0095,6.154,5.9917,6.0997,338236,0
1987-03-13,6.1091,6.1091,6.0547,6.0997,316955,0
1987-03-16,6.1091,6.1091,6.0547,6.1091,539929,0
1987-03-17,6.1268,6.172,6.1268,6.172,294345,0
1987-03-18,6.1899,6.1899,6.1091,6.1091,919390,0
1987-03-19,6.1091,6.172,6.1091,6.1091,337786,0
1987-03-20,6.1446,6.1899,6.1091,6.154,467673,0
1987-03-23,6.1446,6.1899,6.1091,6.1268,270852,0
1987-03-24,6.1446,6.2172,6.1446,6.2172,741185,0
1987-03-25,6.2352,6.2352,6.154,6.154,739414,0
1987-03-26,6.172,6.172,6.1091,6.1446,246470,0
1987-03-27,6.172,6.172,6.0366,6.0638,217213,0
1987-03-30,5.9917,6.0547,5.9735,6.0547,437973,0
1987-03-31,6.0547,6.0547,6.0095,6.0187,277059,0
1987-04-01,5.9917,6.0366,5.9284,5.9917,409159,0
1987-04-02,5.9917,6.0095,5.9647,5.9917,205247,0
1987-04-03,5.9647,6.0095,5.9647,5.9735,472547,0
1987-04-06,6.0547,6.0907,5.9374,6.0547,293459,0
1987-04-07,6.0277,6.0547,5.9374,5.9374,435311,0
1987-04-08,5.9194,5.9647,5.9014,5.9374,397187,0
1987-04-09,5.9374,5.9374,5.7481,5.7661,504466,0
1987-04-10,5.784,5.9647,5.784,5.9014,414479,0
1987-04-13,5.8743,5.9374,5.6577,5.6757,359954,0
1987-04-14,5.6489,5.6939,5.4323,5.5404,1009817,0
1987-04-15,5.5044,5.6757,5.4772,5.6125,305429,0
1987-04-16,5.6577,5.8113,5.6489,5.7661,658290,0
1987-04-20,5.739,5.8113,5.6939,5.8113,562981,0
1987-04-21,5.784,5.9464,5.7481,5.8563,789057,0
1987-04-22,5.8292,5.8563,5.721,5.739,637450,0
1987-04-23,5.739,5.8292,5.739,5.802,618389,0
1987-04-24,5.7661,5.784,5.6306,5.6489,212335,0
1987-04-27,5.6306,5.739,5.5675,5.721,298337,0
1987-04-28,5.6939,5.847,5.6577,5.721,497376,0
1987-04-29,5.7027,5.7481,5.6939,5.721,353748,0
1987-04-30,5.739,5.8292,5.739,5.802,173773,0
1987-05-01,5.7661,5.802,5.721,5.721,305869,0
1987-05-04,5.7661,5.8743,5.7481,5.8113,145842,0
1987-05-05,5.8113,5.9374,5.784,5.8924,347096,0
1987-05-06,5.9014,5.9464,5.8743,5.8743,207905,0
1987-05-07,5.9014,5.9374,5.8113,5.847,183523,0
1987-05-08,5.8743,5.9014,5.8113,5.847,175985,0
1987-05-11,5.8743,6.0277,5.8113,5.8113,338675,0
1987-05-12,5.8743,5.9647,5.847,5.9647,250018,0
1987-05-13,5.9374,6.0004,5.8924,5.9014,274840,0
1987-05-14,5.9374,5.9823,5.8743,5.8924,127667,0
1987-05-15,5.8743,5.9194,5.8743,5.8743,272179,0
1987-05-18,5.8743,6.0004,5.847,5.9823,300553,0
1987-05-19,5.9823,5.9823,5.9014,5.9014,312963,0
1987-05-20,5.9014,5.9374,5.8743,5.8924,295676,0
1987-05-21,5.9194,6.0004,5.8924,5.8924,156040,0
1987-05-22,5.8924,5.9647,5.8924,5.9464,396744,0
1987-05-26,5.9374,6.0277,5.9374,6.0095,353304,0
1987-05-27,5.9823,6.0277,5.9647,6.0004,279271,0
1987-05-28,6.0095,6.0727,6.0004,6.0277,553671,0
1987-05-29,6.0547,6.0907,6.0004,6.0004,352418,0
1987-06-01,6.0547,6.0547,6.0004,6.0004,283264,0
1987-06-02,6.0004,6.0727,6.0004,6.0095,223420,0
1987-06-03,6.0095,6.0547,6.0004,6.0277,417579,0
1987-06-04,6.0277,6.0457,6.0095,6.0457,137861,0
1987-06-05,6.0095,6.0277,5.9647,5.9647,71370,0
1987-06-08,5.9647,6.0997,5.9647,6.0547,791275,0
1987-06-09,6.0547,6.0727,6.0277,6.0727,343106,0
1987-06-10,6.0727,6.0727,6.0004,6.0095,781521,0
1987-06-11,6.0095,6.0907,6.0095,6.0907,228295,0
1987-06-12,6.0997,6.1177,6.0907,6.0907,201254,0
1987-06-15,6.1177,6.2081,6.1177,6.1177,297894,0
1987-06-16,6.136,6.2081,6.1177,6.1991,313409,0
1987-06-17,6.1991,6.2262,6.1446,6.1991,162244,0
1987-06-18,6.1991,6.2441,6.1446,6.2441,343106,0
1987-06-19,6.2441,6.3342,6.2441,6.3342,635237,0
1987-06-22,6.2982,6.3524,6.2081,6.2441,243812,0
1987-06-23,6.2533,6.2714,6.181,6.2714,321382,0
1987-06-24,6.2982,6.2982,6.2441,6.2533,309418,0
1987-06-25,6.2441,6.2982,6.2441,6.2893,220760,0
1987-06-26,6.2533,6.3524,6.2533,6.3524,162244,0
1987-06-29,6.3342,6.3798,6.3164,6.3615,254447,0
1987-06-30,6.3342,6.3524,6.2441,6.2714,171553,0
1987-07-01,6.2893,6.2893,6.2262,6.2714,203028,0
1987-07-02,6.2714,6.3342,6.2441,6.2533,105507,0
1987-07-06,6.2172,6.3075,6.2172,6.2172,512888,0
1987-07-07,6.2172,6.2893,6.2172,6.2441,330695,0
1987-07-08,6.2803,6.2803,6.181,6.1991,484519,0
1987-07-09,6.181,6.2262,6.172,6.172,138749,0
1987-07-10,6.1991,6.1991,6.154,6.154,80680,0
1987-07-13,6.136,6.154,6.1177,6.154,264644,0
1987-07-14,6.136,6.2803,6.136,6.2803,205247,0
1987-07-15,6.2441,6.2803,6.181,6.2172,236718,0
1987-07-16,6.2441,6.2803,6.1991,6.2803,186626,0
1987-07-17,6.2441,6.3705,6.2441,6.3705,291684,0
1987-07-20,6.3705,6.3705,6.3075,6.3342,257110,0
1987-07-21,6.3075,6.3883,6.3075,6.3075,180421,0
1987-07-22,6.3075,6.3705,6.3075,6.3342,50976,0
1987-07-23,6.3255,6.3705,6.2803,6.3255,277059,0
1987-07-24,6.3524,6.3524,6.3255,6.3524,173326,0
1987-07-27,6.3524,6.4338,6.3342,6.4338,114370,0
1987-07-28,6.4608,6.542,6.4155,6.4427,287249,0
1987-07-29,6.4427,6.5057,6.3705,6.4969,152050,0
1987-07-30,6.4969,6.5872,6.4608,6.5872,248688,0
1987-07-31,6.5691,6.6773,6.5691,6.6592,251788,0
1987-08-03,6.6503,6.7406,6.6142,6.6142,412258,0
1987-08-04,6.6142,6.6503,6.542,6.5509,152936,0
1987-08-05,6.5509,6.5872,6.524,6.524,166234,0
1987-08-06,6.542,6.5872,6.4787,6.5872,171553,0
1987-08-07,6.5509,6.7134,6.5509,6.7134,191944,0
1987-08-10,6.7134,6.8936,6.7134,6.8936,279271,0
1987-08-11,6.867,7.1106,6.867,7.1106,440630,0
1987-08-12,7.0924,7.2819,6.939,7.0021,458804,0
1987-08-13,7.0021,7.1464,6.9842,7.0652,242038,0
1987-08-14,7.3631,7.3631,7.1734,7.2367,449496,0
1987-08-17,7.2638,7.3724,7.1464,7.2549,370591,0
1987-08-18,7.2367,7.2638,7.1734,7.2187,340446,0
1987-08-19,7.2187,7.2638,7.2005,7.2638,170223,0
1987-08-20,7.3003,7.4174,7.3003,7.4174,293903,0
1987-08-21,7.4174,7.4804,7.2187,7.3003,292128,0
1987-08-24,7.2819,7.2819,7.1734,7.2367,134762,0
1987-08-25,7.2187,7.3271,7.2005,7.3003,128112,0
1987-08-26,7.3271,7.3271,7.1464,7.1915,179976,0
1987-08-27,7.1915,7.2005,7.1285,7.1285,504019,0
1987-08-28,7.0924,7.1285,7.0475,7.0475,117031,0
1987-08-31,7.0834,7.1464,7.0203,7.1464,255337,0
1987-09-01,7.1734,7.2638,6.93,6.93,200369,0
1987-09-02,6.93,6.939,6.867,6.939,372367,0
1987-09-03,7.0021,7.0475,6.8037,6.93,189729,0
1987-09-04,6.8936,7.0021,6.8037,6.8307,110823,0
1987-09-08,6.8037,6.8037,6.6142,6.8037,162244,0
1987-09-09,6.8037,6.8037,6.6142,6.6142,510669,0
1987-09-10,6.6142,6.6953,6.6142,6.6142,160914,0
1987-09-11,6.6503,6.7224,6.6319,6.7134,928696,0
1987-09-14,6.6773,6.6773,6.6319,6.6592,136091,0
1987-09-15,6.6503,6.6503,6.3975,6.524,364829,0
1987-09-16,6.5509,6.5509,6.3255,6.3255,398960,0
1987-09-17,6.3524,6.3705,6.2803,6.3524,1216393,0
1987-09-18,6.3524,6.3705,6.2441,6.2441,390984,0
1987-09-21,6.2441,6.3705,6.2441,6.3524,274397,0
1987-09-22,6.3075,6.3705,6.2803,6.3524,232726,0
1987-09-23,6.3524,6.6142,6.3524,6.5509,630804,0
1987-09-24,6.524,6.542,6.4969,6.542,104174,0
1987-09-25,6.5057,6.6048,6.4787,6.524,68709,0
1987-09-28,6.5872,6.6503,6.524,6.6503,213225,0
1987-09-29,6.6773,6.7134,6.5057,6.5509,141851,0
1987-09-30,6.5872,6.6319,6.4608,6.5057,171110,0
1987-10-01,6.524,6.5691,6.524,6.5509,190171,0
1987-10-02,6.5509,6.5691,6.3975,6.3975,179090,0
1987-10-05,6.3524,6.3975,6.3342,6.3705,376353,0
1987-10-06,6.3975,6.4155,6.3705,6.3705,202584,0
1987-10-07,6.3975,6.4969,6.3705,6.3975,164904,0
1987-10-08,6.3975,6.4338,6.3705,6.3975,289025,0
1987-10-09,6.4338,6.4338,6.3705,6.3705,126336,0
1987-10-12,6.3975,6.3975,6.2893,6.3705,183079,0
1987-10-13,6.3705,6.4608,6.3342,6.4608,120133,0
1987-10-14,6.4338,6.4338,6.2262,6.2624,120576,0
1987-10-15,6.154,6.154,6.0277,6.0457,332913,0
1987-10-16,6.0907,6.0907,5.6125,5.6125,280604,0
1987-10-19,5.5675,5.5675,4.4216,4.4216,785511,0
1987-10-20,4.4487,4.7646,4.4487,4.5116,827181,0
1987-10-21,4.5479,5.333,4.5479,5.2425,406501,0
1987-10-22,5.1342,5.2607,4.963,5.1975,300996,0
1987-10-23,5.1342,5.3782,5.1342,5.3059,342663,0
1987-10-26,5.1975,5.1975,4.9452,5.0079,536828,0
1987-10-27,5.0258,5.0981,4.8546,4.8546,333353,0
1987-10-28,4.8546,4.8546,4.7732,4.8096,192831,0
1987-10-29,4.8365,5.071,4.8365,4.9452,182637,0
1987-10-30,5.0258,5.2246,4.9808,4.9808,547908,0
1987-11-02,5.0079,5.4772,5.0079,5.3958,351087,0
1987-11-03,5.3782,5.3782,5.071,5.3782,383447,0
1987-11-04,5.3147,5.6306,5.2876,5.6306,312521,0
1987-11-05,5.5947,5.6939,5.5493,5.6939,462795,0
1987-11-06,5.6939,5.721,5.3958,5.3958,395860,0
1987-11-09,5.4231,5.4231,5.1524,5.1975,217213,0
1987-11-10,5.1614,5.1794,5.0441,5.071,437528,0
1987-11-11,5.0981,5.2696,5.0981,5.1614,323161,0
1987-11-12,5.1975,5.2876,5.1975,5.2425,316512,0
1987-11-13,5.2065,5.2246,5.071,5.071,348426,0
1987-11-16,5.0441,5.1614,5.0258,5.1163,314734,0
1987-11-17,5.0981,5.1794,5.0531,5.1794,220317,0
1987-11-18,5.1975,5.2607,5.0981,5.2607,184853,0
1987-11-19,5.2607,5.2876,5.1975,5.2607,316066,0
1987-11-20,5.2246,5.2425,5.1342,5.1975,230953,0
1987-11-23,5.2246,5.3059,5.0894,5.3059,193274,0
1987-11-24,5.3688,5.4592,5.3509,5.4411,418466,0
1987-11-25,5.4141,5.4231,5.3147,5.3509,85554,0
1987-11-27,5.3509,5.3509,5.0079,5.0258,85554,0
1987-11-30,5.0441,5.0531,4.7914,5.0258,455702,0
1987-12-01,5.0894,5.1794,5.0531,5.1794,173773,0
1987-12-02,5.1524,5.1524,5.071,5.1163,225638,0
1987-12-03,5.1524,5.1524,5.0079,5.0531,274840,0
1987-12-04,5.0258,5.0258,4.6561,4.7914,231840,0
1987-12-07,4.8275,5.0441,4.8275,4.9452,485846,0
1987-12-08,4.8817,4.9356,4.7914,4.8996,256666,0
1987-12-09,4.9356,4.9808,4.7914,4.8817,267748,0
1987-12-10,4.8546,5.0079,4.7914,4.8546,147618,0
1987-12-11,4.8817,4.9356,4.8275,4.918,132097,0
1987-12-14,4.8546,4.8817,4.7463,4.8817,268632,0
1987-12-15,4.8546,4.9452,4.8275,4.8546,292128,0
1987-12-16,4.8546,4.8996,4.8275,4.8546,331582,0
1987-12-17,4.7914,4.918,4.7646,4.8365,376799,0
1987-12-18,4.6379,4.8817,4.6379,4.8817,1131723,0
1987-12-21,4.8817,5.071,4.8546,5.0258,295676,0
1987-12-22,5.0258,5.0531,4.9452,4.9452,283708,0
1987-12-23,4.99,5.1342,4.963,5.0079,204357,0
1987-12-24,5.071,5.0981,4.9808,4.9808,183523,0
1987-12-28,4.918,4.9356,4.8546,4.918,226080,0
1987-12-29,4.8996,5.0079,4.8817,4.9452,187069,0
1987-12-30,4.9808,5.0894,4.963,5.071,235385,0
1987-12-31,4.9808,5.0981,4.9452,4.963,423785,0
1988-01-04,5.0531,5.3958,5.0531,5.3688,291243,0
1988-01-05,5.4323,5.4953,5.3958,5.4141,235385,0
1988-01-06,5.4411,5.6215,5.4411,5.5223,236277,0
1988-01-07,5.5223,5.5853,5.4323,5.5675,140967,0
1988-01-08,5.5853,5.6035,5.4411,5.4772,588246,0
1988-01-11,5.4411,5.4411,5.2696,5.333,161800,0
1988-01-12,5.333,5.4953,5.3147,5.4592,239822,0
1988-01-13,5.4772,5.6306,5.4323,5.4323,178206,0
1988-01-14,5.4323,5.5223,5.4141,5.4772,876385,0
1988-01-15,5.5404,5.6215,5.5223,5.5223,206572,0
1988-01-18,5.4772,5.5853,5.4772,5.5675,192831,0
1988-01-19,5.5404,5.5853,5.4953,5.4953,105946,0
1988-01-20,5.4953,5.4953,5.3688,5.3782,171110,0
1988-01-21,5.3958,5.4592,5.3958,5.3958,434871,0
1988-01-22,5.4141,5.5223,5.4141,5.5044,304097,0
1988-01-25,5.5044,5.8563,5.5044,5.802,359065,0
1988-01-26,5.8381,5.9014,5.6489,5.6489,247797,0
1988-01-27,5.6215,5.802,5.6215,5.7118,193717,0
1988-01-28,5.739,5.7748,5.7118,5.7297,317396,0
1988-01-29,5.7568,5.82,5.6666,5.82,194604,0
1988-02-01,5.8563,5.8652,5.6489,5.7929,441960,0
1988-02-02,5.7568,5.802,5.7118,5.7748,153378,0
1988-02-03,5.7748,5.82,5.7118,5.7297,483630,0
1988-02-04,5.7118,5.7118,5.6666,5.6666,163131,0
1988-02-05,5.6939,5.7568,5.6666,5.6666,686214,0
1988-02-08,5.6489,5.6489,5.5584,5.6215,178206,0
1988-02-09,5.5853,5.6035,5.4411,5.4953,446394,0
1988-02-10,5.4953,5.5044,5.4323,5.4772,215437,0
1988-02-11,5.4953,5.4953,5.4592,5.4772,103729,0
1988-02-12,5.4953,5.4953,5.4592,5.4772,386994,0
1988-02-16,5.4953,5.4953,5.4772,5.4772,88654,0
1988-02-17,5.4953,5.5223,5.4592,5.4772,241593,0
1988-02-18,5.5044,5.6489,5.4772,5.6489,134318,0
1988-02-19,5.6757,5.7568,5.6215,5.7568,368820,0
1988-02-22,5.7297,5.8381,5.6939,5.8381,181303,0
1988-02-23,5.8563,5.9917,5.8381,5.8563,180421,0
1988-02-24,5.8563,5.9464,5.8381,5.8652,226080,0
1988-02-25,5.8652,6.0277,5.8381,5.9194,934900,0
1988-02-26,5.9284,6.0095,5.9284,5.9464,112154,0
1988-02-29,5.9917,5.9917,5.9014,5.9917,263316,0
1988-03-01,5.9647,5.9917,5.9014,5.9647,263316,0
1988-03-02,5.9917,6.0277,5.9647,5.9917,478754,0
1988-03-03,5.9917,5.9917,5.9647,5.9917,141851,0
1988-03-04,5.9647,5.9917,5.9647,5.9917,144511,0
1988-03-07,5.9823,5.9823,5.9647,5.9647,44331,0
1988-03-08,5.9647,6.0997,5.9647,6.0997,342222,0
1988-03-09,6.0997,6.0997,5.9284,5.9284,361726,0
1988-03-10,6.0547,6.0547,5.7118,5.7118,656071,0
1988-03-11,5.739,5.7748,5.6939,5.7748,181303,0
1988-03-14,5.802,5.8381,5.7748,5.7929,136534,0
1988-03-15,5.802,5.8381,5.7297,5.7748,185295,0
1988-03-16,5.7929,5.8381,5.7297,5.82,160914,0
1988-03-17,5.8381,5.9284,5.802,5.9284,171110,0
1988-03-18,6.1177,6.1177,6.0366,6.0547,468557,0
1988-03-21,6.0277,6.0277,5.9464,5.9917,83783,0
1988-03-22,6.0277,6.0907,6.0095,6.0095,312521,0
1988-03-23,6.0277,6.0277,5.9284,5.9647,162244,0
1988-03-24,5.9284,5.9284,5.6939,5.7748,219430,0
1988-03-25,5.739,5.7748,5.6306,5.6489,602435,0
1988-03-28,5.6489,5.7297,5.6489,5.7118,169780,0
1988-03-29,5.739,5.7568,5.7118,5.739,206129,0
1988-03-30,5.7297,5.7568,5.6489,5.6489,130770,0
1988-03-31,5.6215,5.7748,5.5853,5.7748,219870,0
1988-04-04,5.7661,5.8832,5.7568,5.8652,233171,0
1988-04-05,5.8292,5.8652,5.7661,5.82,181749,0
1988-04-06,5.847,5.9284,5.8292,5.9103,124566,0
1988-04-07,5.9014,5.9917,5.847,5.8652,90875,0
1988-04-08,5.847,5.9103,5.784,5.9103,102844,0
1988-04-11,5.9103,6.0277,5.8292,6.0095,80237,0
1988-04-12,6.0095,6.0997,6.0095,6.0366,748718,0
1988-04-13,6.0366,6.0547,5.9917,6.0366,155153,0
1988-04-14,6.0095,6.0095,5.6757,5.721,382559,0
1988-04-15,5.7027,5.7027,5.5313,5.6306,168894,0
1988-04-18,5.6395,5.6395,5.4953,5.4953,215885,0
1988-04-19,5.5313,5.5675,5.5133,5.5133,153378,0
1988-04-20,5.5313,5.5313,5.4684,5.4684,159582,0
1988-04-21,5.4684,5.5947,5.4684,5.4864,220317,0
1988-04-22,5.4864,5.5765,5.4231,5.5765,170223,0
1988-04-25,5.5675,5.5947,5.5493,5.5765,245585,0
1988-04-26,5.5493,5.7027,5.5493,5.6757,269520,0
1988-04-27,5.6939,5.739,5.6939,5.7027,328035,0
1988-04-28,5.7027,5.739,5.7027,5.7027,140967,0
1988-04-29,5.7027,5.721,5.6939,5.721,124566,0
1988-05-02,5.721,5.721,5.6939,5.7027,244252,0
1988-05-03,5.721,5.8832,5.721,5.8832,193274,0
1988-05-04,5.847,5.847,5.6125,5.6125,455262,0
1988-05-05,5.6125,5.6125,5.5133,5.5133,191058,0
1988-05-06,5.5313,5.5947,5.3059,5.3688,787285,0
1988-05-09,5.3688,5.405,5.2967,5.3871,326260,0
1988-05-10,5.405,5.5133,5.405,5.5133,219870,0
1988-05-11,5.5133,5.5133,5.4231,5.4323,124122,0
1988-05-12,5.405,5.4953,5.3871,5.3871,132097,0
1988-05-13,5.4231,5.5133,5.4231,5.4684,74473,0
1988-05-16,5.4684,5.5675,5.4684,5.5313,79792,0
1988-05-17,5.5313,5.5675,5.324,5.324,274840,0
1988-05-18,5.3419,5.3599,5.2967,5.3419,242480,0
1988-05-19,5.324,5.324,5.2788,5.3059,229624,0
1988-05-20,5.3419,5.3871,5.3419,5.3871,105946,0
1988-05-23,5.3688,5.3688,5.3059,5.3059,47431,0
1988-05-24,5.3419,5.4864,5.324,5.4323,130770,0
1988-05-25,5.4684,5.5947,5.4684,5.4953,314292,0
1988-05-26,5.4953,5.5313,5.4684,5.5313,246915,0
1988-05-27,5.5675,5.5675,5.4231,5.4684,48761,0
1988-05-31,5.4953,5.82,5.4864,5.82,102402,0
1988-06-01,5.784,6.0095,5.7661,5.82,368373,0
1988-06-02,5.82,5.82,5.721,5.784,97081,0
1988-06-03,5.784,5.847,5.721,5.847,285036,0
1988-06-06,5.8292,5.8652,5.802,5.8652,162244,0
1988-06-07,5.8652,5.8652,5.6577,5.7661,161800,0
1988-06-08,5.82,5.9014,5.802,5.8832,225190,0
1988-06-09,5.9284,5.9464,5.9103,5.9284,120133,0
1988-06-10,5.9464,5.9735,5.9103,5.9284,126336,0
1988-06-13,5.9647,5.9735,5.9464,5.9647,84667,0
1988-06-14,6.0277,6.0907,5.9917,6.0095,236277,0
1988-06-15,6.0366,6.0547,5.9464,6.0366,84667,0
1988-06-16,6.0366,6.0727,5.9917,6.0727,253119,0
1988-06-17,6.0997,6.0997,5.9284,6.0095,492940,0
1988-06-20,5.9917,5.9917,5.8832,5.9103,592683,0
1988-06-21,5.9464,5.9735,5.82,5.9735,229624,0
1988-06-22,6.0366,6.0997,6.0366,6.0727,213225,0
1988-06-23,6.0727,6.0907,6.0366,6.0547,54968,0
1988-06-24,6.0366,6.0547,5.9464,5.9735,41665,0
1988-06-27,6.0366,6.0366,5.739,5.802,195491,0
1988-06-28,5.847,5.8832,5.802,5.847,277940,0
1988-06-29,5.9014,5.9014,5.82,5.8652,257552,0
1988-06-30,5.847,5.9917,5.847,5.9735,131216,0
1988-07-01,5.9735,5.9917,5.9194,5.9556,9012111,0
1988-07-05,5.9374,6.0727,5.9194,6.0727,117031,0
1988-07-06,6.0727,6.0819,5.7661,5.847,150721,0
1988-07-07,5.8292,5.9917,5.7929,5.9917,190171,0
1988-07-08,5.9374,5.9917,5.847,5.847,149833,0
1988-07-11,5.8924,5.8924,5.847,5.847,152050,0
1988-07-12,5.847,5.9194,5.8113,5.847,185295,0
1988-07-13,5.8563,5.9735,5.8292,5.9374,114370,0
1988-07-14,5.9103,5.9917,5.9103,5.9556,87329,0
1988-07-15,5.9194,6.0187,5.9194,5.9917,95306,0
1988-07-18,5.9556,5.9917,5.9374,5.9917,77575,0
1988-07-19,5.9917,6.0366,5.9374,5.9374,81123,0
1988-07-20,5.9735,6.0366,5.9556,5.9556,57184,0
1988-07-21,5.9917,5.9917,5.9556,5.9556,66050,0
1988-07-22,5.9735,6.0187,5.9556,5.9917,164463,0
1988-07-25,5.9917,5.9917,5.9556,5.9556,353304,0
1988-07-26,5.9556,5.9735,5.9374,5.9556,138309,0
1988-07-27,5.9374,6.0547,5.9374,6.0004,316512,0
1988-07-28,6.0187,6.0187,5.9556,5.9556,201697,0
1988-07-29,5.9556,6.1177,5.9194,6.1177,550566,0
1988-08-01,6.0819,6.2441,6.0819,6.181,191058,0
1988-08-02,6.181,6.2262,6.136,6.1991,122348,0
1988-08-03,6.163,6.2982,6.136,6.2624,110380,0
1988-08-04,6.2982,6.3705,6.2982,6.3615,627258,0
1988-08-05,6.3433,6.4699,6.3255,6.4518,366600,0
1988-08-08,6.4518,6.488,6.4065,6.4518,243365,0
1988-08-09,6.4699,6.488,6.4246,6.4427,418466,0
1988-08-10,6.4065,6.4427,6.3705,6.4065,480083,0
1988-08-11,6.4427,6.488,6.4427,6.4518,93535,0
1988-08-12,6.5057,6.8217,6.5057,6.6684,766006,0
1988-08-15,6.6684,6.6953,6.5149,6.5149,396300,0
1988-08-16,6.4699,6.5961,6.4518,6.5691,227409,0
1988-08-17,6.5872,6.6773,6.5691,6.6773,568303,0
1988-08-18,6.6953,6.7315,6.6503,6.6773,208793,0
1988-08-19,6.6953,6.6953,6.6773,6.6953,303654,0
1988-08-22,6.7315,6.7584,6.6503,6.6503,279271,0
1988-08-23,6.6684,6.6953,6.6684,6.6773,201254,0
1988-08-24,6.6684,6.6773,6.5961,6.6773,137861,0
1988-08-25,6.6503,6.6773,6.5509,6.5509,191502,0
1988-08-26,6.5872,6.5872,6.4246,6.4518,123234,0
1988-08-29,6.488,6.5509,6.4699,6.5149,82451,0
1988-08-30,6.5149,6.5691,6.488,6.5691,164463,0
1988-08-31,6.5331,6.5961,6.4518,6.5057,207461,0
1988-09-01,6.4518,6.4518,6.3615,6.4065,220317,0
1988-09-02,6.4065,6.5961,6.4065,6.5691,350203,0
1988-09-06,6.5961,6.6953,6.5872,6.6953,171998,0
1988-09-07,6.6953,6.7947,6.6953,6.7584,83341,0
1988-09-08,6.7584,6.8397,6.7584,6.8397,364829,0
1988-09-09,6.8758,6.8758,6.7315,6.8397,138309,0
1988-09-12,6.8936,6.8936,6.8217,6.8758,178206,0
1988-09-13,6.8397,6.8397,6.7406,6.7406,213225,0
1988-09-14,6.7406,6.7584,6.5509,6.6773,195491,0
1988-09-15,6.6503,6.6773,6.5872,6.6319,53640,0
1988-09-16,6.6684,6.8126,6.6503,6.8126,426891,0
1988-09-19,6.7767,6.7767,6.7315,6.7406,85998,0
1988-09-20,6.7315,6.8217,6.5509,6.6773,210125,0
1988-09-21,6.6953,6.7315,6.6684,6.6773,327593,0
1988-09-22,6.7134,6.7584,6.6684,6.7134,140526,0
1988-09-23,6.7315,6.7315,6.6684,6.6953,128554,0
1988-09-26,6.7315,6.7315,6.6142,6.6142,221200,0
1988-09-27,6.6142,6.6684,6.6142,6.6319,151164,0
1988-09-28,6.6142,6.6319,6.5872,6.6142,49206,0
1988-09-29,6.6319,6.7134,6.6319,6.6953,150274,0
1988-09-30,6.7134,6.8217,6.6953,6.6953,138309,0
1988-10-03,6.6953,6.7406,6.578,6.5961,164463,0
1988-10-04,6.6142,6.6142,6.5149,6.56,259768,0
1988-10-05,6.56,6.56,6.5331,6.542,321382,0
1988-10-06,6.56,6.6235,6.56,6.5961,169780,0
1988-10-07,6.578,6.8851,6.578,6.8578,277499,0
1988-10-10,6.8578,6.8578,6.7224,6.7406,158698,0
1988-10-11,6.7406,6.7406,6.6413,6.6773,86446,0
1988-10-12,6.6592,6.6592,6.542,6.56,78461,0
1988-10-13,6.5961,6.6592,6.56,6.6142,122789,0
1988-10-14,6.5961,6.6235,6.56,6.578,148500,0
1988-10-17,6.56,6.6413,6.56,6.6413,52307,0
1988-10-18,6.6142,6.7224,6.578,6.6953,179533,0
1988-10-19,6.7224,6.7224,6.56,6.5961,142739,0
1988-10-20,6.6235,6.6413,6.542,6.6142,97525,0
1988-10-21,6.6142,6.6592,6.578,6.6235,131658,0
1988-10-24,6.6142,6.6413,6.542,6.56,95748,0
1988-10-25,6.578,6.578,6.542,6.578,147618,0
1988-10-26,6.578,6.578,6.4608,6.4787,234943,0
1988-10-27,6.4608,6.4969,6.4155,6.4518,163572,0
1988-10-28,6.4608,6.5149,6.4518,6.5149,102844,0
1988-10-31,6.5149,6.5331,6.4518,6.5149,132545,0
1988-11-01,6.4969,6.5331,6.4787,6.5331,101954,0
1988-11-02,6.4969,6.5331,6.4787,6.5149,163572,0
1988-11-03,6.542,6.542,6.4608,6.4969,137861,0
1988-11-04,6.4787,6.5149,6.4155,6.5149,417136,0
1988-11-07,6.4969,6.4969,6.3975,6.4155,378129,0
1988-11-08,6.4338,6.4338,6.3705,6.3798,215437,0
1988-11-09,6.3524,6.3524,6.2172,6.2533,248688,0
1988-11-10,6.2172,6.3164,6.2172,6.2803,144071,0
1988-11-11,6.2803,6.2803,6.2172,6.2172,108164,0
1988-11-14,6.1899,6.1899,6.0277,6.0727,151606,0
1988-11-15,6.1091,6.2172,6.1091,6.2172,141851,0
1988-11-16,6.2533,6.2533,6.0277,6.0547,117472,0
1988-11-17,6.0547,6.0547,5.9284,6.0095,404724,0
1988-11-18,5.9735,6.0727,5.9735,6.0727,68709,0
1988-11-21,5.9464,6.0907,5.9464,6.0277,160468,0
1988-11-22,5.9917,6.0366,5.9464,6.0095,175543,0
1988-11-23,6.0277,6.0366,5.9735,5.9917,96638,0
1988-11-25,5.9556,6.0277,5.8924,5.9556,74473,0
1988-11-28,5.9284,6.0095,5.9103,6.0095,142298,0
1988-11-29,5.9917,6.0547,5.9917,6.0366,139637,0
1988-11-30,6.0095,6.0366,5.9917,6.0277,749164,0
1988-12-01,6.0095,6.0277,5.9556,6.0095,411818,0
1988-12-02,6.0095,6.0095,5.7929,5.9284,605535,0
1988-12-05,5.9556,5.9917,5.9284,5.9917,296120,0
1988-12-06,5.9917,5.9917,5.9284,5.9556,848902,0
1988-12-07,5.9735,5.9735,5.9284,5.9464,231399,0
1988-12-08,5.9556,5.9735,5.9284,5.9735,82892,0
1988-12-09,5.9735,5.9735,5.9556,5.9556,211448,0
1988-12-12,5.9464,5.9556,5.9103,5.9103,110823,0
1988-12-13,5.9284,5.9284,5.847,5.8652,172880,0
1988-12-14,5.8292,5.8652,5.8113,5.8292,164017,0
1988-12-15,5.847,5.8652,5.7297,5.7297,211448,0
1988-12-16,5.7297,5.784,5.7027,5.784,446394,0
1988-12-19,5.7661,5.7929,5.7481,5.7929,235385,0
1988-12-20,5.7661,5.784,5.7027,5.7118,824521,0
1988-12-21,5.7118,5.7118,5.6848,5.7027,517765,0
1988-12-22,5.7027,5.8113,5.7027,5.7661,415808,0
1988-12-23,5.7929,5.8113,5.7661,5.8113,55411,0
1988-12-27,5.847,5.847,5.7027,5.7027,165347,0
1988-12-28,5.7297,5.7297,5.7027,5.7297,321382,0
1988-12-29,5.7297,5.784,5.7027,5.7118,210565,0
1988-12-30,5.7118,5.7661,5.6666,5.6666,262873,0
1989-01-03,5.7297,5.7297,5.5675,5.6306,309859,0
1989-01-04,5.6666,5.7118,5.6489,5.7118,274397,0
1989-01-05,5.7481,5.802,5.7481,5.7661,157365,0
1989-01-06,5.7661,5.9823,5.7661,5.9284,627700,0
1989-01-09,5.9103,5.9464,5.8652,5.8652,377240,0
1989-01-10,5.9014,5.9014,5.802,5.802,36792,0
1989-01-11,5.8113,5.8832,5.8113,5.8652,407384,0
1989-01-12,5.8832,5.9103,5.8292,5.8292,426891,0
1989-01-13,5.8292,5.8832,5.8292,5.8652,65161,0
1989-01-16,5.8832,5.9284,5.8832,5.9284,375027,0
1989-01-17,5.9014,5.9464,5.9014,5.9464,66936,0
1989-01-18,5.9823,6.1268,5.9823,6.1091,695525,0
1989-01-19,6.1268,6.1268,6.0638,6.1091,390541,0
1989-01-20,6.0819,6.1091,6.0638,6.0819,85998,0
1989-01-23,6.0095,6.0997,6.0095,6.0457,349757,0
1989-01-24,6.0457,6.163,6.0457,6.163,301439,0
1989-01-25,6.181,6.181,6.1268,6.1268,80680,0
1989-01-26,6.1446,6.2624,6.1268,6.2441,185741,0
1989-01-27,6.2803,6.3433,6.2803,6.3255,163572,0
1989-01-30,6.3255,6.3255,6.2893,6.3255,202140,0
1989-01-31,6.2893,6.3883,6.2893,6.3798,169339,0
1989-02-01,6.3798,6.4246,6.3255,6.3798,207020,0
1989-02-02,6.3615,6.3615,6.3075,6.3255,105507,0
1989-02-03,6.3433,6.4787,6.3255,6.4787,637450,0
1989-02-06,6.4608,6.5057,6.4427,6.4787,332470,0
1989-02-07,6.5057,6.6048,6.5057,6.542,241593,0
1989-02-08,6.5057,6.578,6.4427,6.4608,214550,0
1989-02-09,6.4246,6.5057,6.4246,6.4427,94866,0
1989-02-10,6.5057,6.542,6.4787,6.4787,277059,0
1989-02-13,6.4787,6.6048,6.4787,6.5057,264644,0
1989-02-14,6.542,6.578,6.5057,6.524,288140,0
1989-02-15,6.524,6.5872,6.524,6.578,95748,0
1989-02-16,6.6048,6.6413,6.578,6.578,141851,0
1989-02-17,6.5872,6.6773,6.5872,6.6413,96638,0
1989-02-21,6.6413,6.6413,6.578,6.6048,279719,0
1989-02-22,6.6048,6.6048,6.542,6.542,142298,0
1989-02-23,6.542,6.5872,6.5057,6.578,87772,0
1989-02-24,6.5872,6.5872,6.4246,6.4608,186182,0
1989-02-27,6.4787,6.4787,6.4246,6.4246,50976,0
1989-02-28,6.4246,6.542,6.4246,6.542,114370,0
1989-03-01,6.578,6.5872,6.4787,6.4787,84667,0
1989-03-02,6.4787,6.524,6.4787,6.524,77136,0
1989-03-03,6.524,6.524,6.3615,6.524,247797,0
1989-03-06,6.5057,6.6048,6.4608,6.578,149833,0
1989-03-07,6.578,6.578,6.5057,6.542,106389,0
1989-03-08,6.542,6.56,6.5057,6.5057,108606,0
1989-03-09,6.542,6.542,6.4787,6.5057,85554,0
1989-03-10,6.542,6.542,6.4246,6.4246,111708,0
1989-03-13,6.4787,6.5872,6.4787,6.4787,233171,0
1989-03-14,6.4787,6.5057,6.4427,6.5057,95748,0
1989-03-15,6.524,6.524,6.4608,6.488,125895,0
1989-03-16,6.5057,6.578,6.488,6.56,51420,0
1989-03-17,6.542,6.542,6.4246,6.4427,363498,0
1989-03-20,6.4787,6.488,6.4427,6.488,156484,0
1989-03-21,6.542,6.56,6.5057,6.5057,169780,0
1989-03-22,6.524,6.524,6.4427,6.4608,284148,0
1989-03-23,6.4427,6.488,6.4427,6.4427,123676,0
1989-03-27,6.4427,6.524,6.4427,6.5057,151164,0
1989-03-28,6.488,6.5057,6.4246,6.4246,301439,0
1989-03-29,6.4065,6.4608,6.4065,6.4608,43440,0
1989-03-30,6.4787,6.488,6.3883,6.4787,451713,0
1989-03-31,6.5057,6.6048,6.488,6.5872,203028,0
1989-04-03,6.56,6.6592,6.56,6.6235,285036,0
1989-04-04,6.6592,6.6864,6.6413,6.6592,132545,0
1989-04-05,6.6592,6.7224,6.6413,6.7044,118801,0
1989-04-06,6.7044,6.7224,6.7044,6.7044,62503,0
1989-04-07,6.7044,6.7584,6.7044,6.7406,100628,0
1989-04-10,6.7767,6.7767,6.7044,6.7224,107275,0
1989-04-11,6.6864,6.7044,6.6773,6.6773,113929,0
1989-04-12,6.6773,6.7044,6.6773,6.6773,85554,0
1989-04-13,6.6773,6.6773,6.5691,6.5691,43440,0
1989-04-14,6.5691,6.6864,6.5691,6.6864,105058,0
1989-04-17,6.6864,6.6864,6.6592,6.6864,41665,0
1989-04-18,6.6773,6.7584,6.6773,6.7584,227409,0
1989-04-19,6.7584,6.7584,6.6864,6.7224,181749,0
1989-04-20,6.7406,6.7406,6.6592,6.6773,101954,0
1989-04-21,6.7044,6.7044,6.6592,6.6864,195491,0
1989-04-24,6.7044,6.7224,6.6413,6.6592,68268,0
1989-04-25,6.6773,6.6773,6.6592,6.6592,68268,0
1989-04-26,6.6592,6.6773,6.56,6.5691,97968,0
1989-04-27,6.5691,6.6592,6.5057,6.6592,130328,0
1989-04-28,6.6592,6.6773,6.6235,6.6413,136534,0
1989-05-01,6.6592,6.6773,6.5872,6.6413,135201,0
1989-05-02,6.6592,6.6773,6.5872,6.5872,50094,0
1989-05-03,6.5872,6.5872,6.3705,6.3883,235385,0
1989-05-04,6.3705,6.4699,6.3433,6.3883,161800,0
1989-05-05,6.4065,6.4427,6.3433,6.3433,612188,0
1989-05-08,6.3524,6.3524,6.2714,6.3433,128112,0
1989-05-09,6.3433,6.3705,6.2533,6.3075,159141,0
1989-05-10,6.2893,6.3255,6.2533,6.3255,99741,0
1989-05-11,6.3255,6.3705,6.3075,6.3705,214109,0
1989-05-12,6.3883,6.3883,6.3433,6.3705,345766,0
1989-05-15,6.3705,6.4246,6.3524,6.4246,214550,0
1989-05-16,6.4518,6.488,6.4246,6.4246,787285,0
1989-05-17,6.4427,6.524,6.4427,6.4518,630362,0
1989-05-18,6.488,6.524,6.488,6.5057,131658,0
1989-05-19,6.524,6.524,6.4246,6.524,553227,0
1989-05-22,6.524,6.56,6.524,6.542,205247,0
1989-05-23,6.524,6.524,6.488,6.488,111265,0
1989-05-24,6.4699,6.524,6.4518,6.4699,102402,0
1989-05-25,6.4518,6.4699,6.3883,6.4427,46103,0
1989-05-26,6.488,6.524,6.488,6.524,294788,0
1989-05-30,6.56,6.6048,6.4699,6.4699,286364,0
1989-05-31,6.4699,6.542,6.4699,6.488,133430,0
1989-06-01,6.524,6.524,6.4427,6.4518,378570,0
1989-06-02,6.4699,6.56,6.4699,6.56,871509,0
1989-06-05,6.5872,6.6592,6.56,6.6413,570961,0
1989-06-06,6.6413,6.6413,6.6048,6.6413,633905,0
1989-06-07,6.6413,6.7584,6.6413,6.7584,1268256,0
1989-06-08,6.7947,6.7947,6.6864,6.6864,344437,0
1989-06-09,6.7044,6.7406,6.6864,6.7406,226526,0
1989-06-12,6.7044,6.7584,6.6864,6.7584,88217,0
1989-06-13,6.7224,6.7406,6.6864,6.6864,126781,0
1989-06-14,6.7224,6.7584,6.7044,6.7406,222089,0
1989-06-15,6.7406,6.7406,6.6864,6.6864,204801,0
1989-06-16,6.6864,6.7584,6.6864,6.7584,630804,0
1989-06-19,6.7406,6.7767,6.7224,6.7767,147618,0
1989-06-20,6.8037,6.8758,6.7767,6.8397,226965,0
1989-06-21,6.8217,6.8578,6.7947,6.8578,1056804,0
1989-06-22,6.8758,6.8936,6.8217,6.8397,128996,0
1989-06-23,6.8397,6.9572,6.8397,6.9572,398960,0
1989-06-26,6.9572,6.9572,6.939,6.939,119688,0
1989-06-27,6.9209,6.993,6.9209,6.9751,105946,0
1989-06-28,6.9751,6.9751,6.939,6.9572,140079,0
1989-06-29,6.939,6.9572,6.8936,6.8936,113481,0
1989-06-30,6.8936,6.8936,6.7406,6.8397,175100,0
1989-07-03,6.8578,6.8578,6.8397,6.8397,54525,0
1989-07-05,6.8397,6.9209,6.8397,6.9118,114812,0
1989-07-06,6.939,7.0113,6.9118,6.9572,144071,0
1989-07-07,6.939,7.0562,6.9118,7.0475,97968,0
1989-07-10,7.0744,7.1828,7.0744,7.1647,272625,0
1989-07-11,7.2277,7.2277,7.1828,7.2098,173773,0
1989-07-12,7.1828,7.2277,7.1464,7.1915,99741,0
1989-07-13,7.1647,7.2098,7.1464,7.1464,56744,0
1989-07-14,7.1828,7.3182,7.0924,7.3182,275730,0
1989-07-17,7.3182,7.3182,7.2458,7.3003,102402,0
1989-07-18,7.3003,7.3271,7.2458,7.2458,57184,0
1989-07-19,7.2819,7.3271,7.2638,7.2638,179533,0
1989-07-20,7.2277,7.3182,7.2098,7.2819,202140,0
1989-07-21,7.2819,7.3807,7.2819,7.3271,228737,0
1989-07-24,7.2819,7.3182,7.2638,7.2638,81123,0
1989-07-25,7.2819,7.3271,7.2458,7.2638,165347,0
1989-07-26,7.2819,7.3182,7.2458,7.2819,189287,0
1989-07-27,7.2819,7.3807,7.2819,7.3631,111265,0
1989-07-28,7.3631,7.4351,7.3451,7.3807,105946,0
1989-07-31,7.399,7.4351,7.3631,7.4351,89547,0
1989-08-01,7.4351,7.4623,7.3271,7.3451,283264,0
1989-08-02,7.3631,7.4174,7.3451,7.4174,113481,0
1989-08-03,7.399,7.5165,7.399,7.4174,207461,0
1989-08-04,7.4174,7.4623,7.4174,7.4351,48320,0
1989-08-07,7.399,7.6699,7.399,7.6517,300996,0
1989-08-08,7.6159,7.6517,7.5165,7.5345,170223,0
1989-08-09,7.4987,7.5526,7.3807,7.3807,97968,0
1989-08-10,7.399,7.5886,7.3451,7.5345,232726,0
1989-08-11,7.6159,7.7059,7.4174,7.4804,198593,0
1989-08-14,7.4804,7.4804,7.2458,7.2458,135201,0
1989-08-15,7.3003,7.3807,7.3003,7.3451,136976,0
1989-08-16,7.3631,7.4174,7.3451,7.399,216324,0
1989-08-17,7.399,7.4174,7.2819,7.3631,100184,0
1989-08-18,7.3631,7.4351,7.3451,7.3807,105058,0
1989-08-21,7.3451,7.3807,7.2098,7.2277,86883,0
1989-08-22,7.2638,7.2638,7.1828,7.1828,39452,0
1989-08-23,7.1915,7.3631,7.1828,7.3631,137861,0
1989-08-24,7.3631,7.4174,7.2458,7.4174,265532,0
1989-08-25,7.4351,7.4623,7.3451,7.3631,83783,0
1989-08-28,7.3631,7.399,7.3182,7.3451,103285,0
1989-08-29,7.3807,7.399,7.3003,7.3182,68709,0
1989-08-30,7.3271,7.399,7.3182,7.399,101954,0
1989-08-31,7.3807,7.3807,7.3003,7.3807,120133,0
1989-09-01,7.399,7.4987,7.3807,7.4987,129883,0
1989-09-05,7.4987,7.4987,7.3451,7.3631,93979,0
1989-09-06,7.3807,7.3807,7.3182,7.3271,102402,0
1989-09-07,7.3807,7.4174,7.3271,7.3271,97968,0
1989-09-08,7.3271,7.3271,7.2819,7.3271,154712,0
1989-09-11,7.3182,7.3451,7.3003,7.3271,235385,0
1989-09-12,7.3451,7.3807,7.3182,7.3631,49647,0
1989-09-13,7.399,7.4174,7.3631,7.399,140079,0
1989-09-14,7.3631,7.399,7.3182,7.3807,85554,0
1989-09-15,7.3807,7.4533,7.3003,7.4533,357295,0
1989-09-18,7.4623,7.5165,7.4351,7.5165,62503,0
1989-09-19,7.4804,7.5345,7.4533,7.4533,130770,0
1989-09-20,7.4174,7.4623,7.4174,7.4533,82892,0
1989-09-21,7.4623,7.5165,7.4623,7.4623,74029,0
1989-09-22,7.4533,7.5165,7.4351,7.4623,111265,0
1989-09-25,7.4804,7.4804,7.3631,7.3807,50976,0
1989-09-26,7.4174,7.4174,7.2638,7.2638,96638,0
1989-09-27,7.2458,7.3182,7.2458,7.3182,91759,0
1989-09-28,7.3182,7.399,7.2819,7.3807,54525,0
1989-09-29,7.3807,7.4804,7.3807,7.4351,98409,0
1989-10-02,7.4351,7.5165,7.4351,7.5165,59403,0
1989-10-03,7.6699,7.8054,7.6517,7.8054,207905,0
1989-10-04,7.8232,7.8415,7.769,7.8232,218543,0
1989-10-05,7.8232,7.8415,7.769,7.8054,115255,0
1989-10-06,7.8415,7.8955,7.8232,7.8232,192391,0
1989-10-09,7.8596,7.8596,7.8232,7.8415,86446,0
1989-10-10,7.8054,7.8415,7.769,7.8415,242924,0
1989-10-11,7.8415,7.8415,7.7059,7.742,107275,0
1989-10-12,7.688,7.688,7.6699,7.6699,55411,0
1989-10-13,7.688,7.7242,7.3631,7.3807,140079,0
1989-10-16,7.3451,7.4623,7.2458,7.4623,399406,0
1989-10-17,7.4623,7.4804,7.399,7.4623,65161,0
1989-10-18,7.4623,7.5707,7.4174,7.5345,158698,0
1989-10-19,7.5345,7.7872,7.5345,7.742,125010,0
1989-10-20,7.742,7.8775,7.742,7.8775,119688,0
1989-10-23,7.8596,7.8955,7.8054,7.8596,127226,0
1989-10-24,7.8415,7.8415,7.6338,7.7242,292574,0
1989-10-25,7.688,7.7872,7.688,7.7872,243365,0
1989-10-26,7.8054,7.9136,7.76,7.8955,327149,0
1989-10-27,7.8775,7.8955,7.769,7.8054,146730,0
1989-10-30,7.8415,7.8955,7.742,7.76,106835,0
1989-10-31,7.76,7.9587,7.76,7.9405,259330,0
1989-11-01,7.9405,8.1842,7.9136,8.1842,523082,0
1989-11-02,8.1482,8.3739,8.1301,8.3556,383006,0
1989-11-03,8.3195,8.3739,8.2834,8.2834,484962,0
1989-11-06,8.2564,8.2744,8.112,8.1301,212778,0
1989-11-07,8.1029,8.2203,8.1029,8.2025,134318,0
1989-11-08,8.1662,8.3016,8.1662,8.2834,101068,0
1989-11-09,8.2834,8.3016,8.2382,8.2564,175985,0
1989-11-10,8.2382,8.2834,8.2203,8.2382,79792,0
1989-11-13,8.2564,8.3016,8.2203,8.2203,97081,0
1989-11-14,8.2203,8.2744,8.2203,8.2382,97525,0
1989-11-15,8.2382,8.2744,8.2382,8.2744,148947,0
1989-11-16,8.2382,8.3195,8.2203,8.2564,70039,0
1989-11-17,8.2564,8.2834,8.2382,8.2564,149833,0
1989-11-20,8.2564,8.2744,8.2382,8.2382,79792,0
1989-11-21,8.2564,8.2834,8.2382,8.2564,135201,0
1989-11-22,8.2564,8.4098,8.2564,8.3918,314292,0
1989-11-24,8.3739,8.4098,8.3739,8.4098,31915,0
1989-11-27,8.3739,8.4098,8.3195,8.3918,72700,0
1989-11-28,8.3918,8.5272,8.3739,8.4911,154712,0
1989-11-29,8.4729,8.4729,8.2834,8.2834,107721,0
1989-11-30,8.2744,8.4098,8.2564,8.4098,86446,0
1989-12-01,8.4276,8.6086,8.4276,8.5814,272179,0
1989-12-04,8.5633,8.5633,8.3556,8.3556,138309,0
1989-12-05,8.3195,8.3739,8.1842,8.2203,500478,0
1989-12-06,8.2203,8.2203,8.1662,8.2025,63392,0
1989-12-07,8.1662,8.2203,8.1662,8.1842,343106,0
1989-12-08,8.1842,8.2203,8.1842,8.2025,31032,0
1989-12-11,8.1662,8.2564,8.1482,8.2564,131658,0
1989-12-12,8.2382,8.3195,8.2025,8.3195,105946,0
1989-12-13,8.3016,8.3195,8.2834,8.3016,175100,0
1989-12-14,8.2203,8.2203,8.1662,8.1842,57626,0
1989-12-15,8.2025,8.2025,7.9766,7.9766,265532,0
1989-12-18,8.0129,8.0668,7.7059,7.76,468557,0
1989-12-19,7.742,7.742,7.5345,7.5886,288140,0
1989-12-20,7.5886,7.6517,7.5886,7.6517,168009,0
1989-12-21,7.6338,7.7059,7.6159,7.7059,138749,0
1989-12-22,7.688,7.769,7.688,7.76,51864,0
1989-12-26,7.76,7.8596,7.76,7.8596,42113,0
1989-12-27,7.8596,8.3556,7.8415,8.3195,291684,0
1989-12-28,8.3016,8.3556,8.3016,8.3375,280161,0
1989-12-29,8.3195,8.3375,8.3016,8.3375,222089,0
1990-01-02,8.3195,8.3739,8.2744,8.3556,335127,0
1990-01-03,8.3739,8.3918,8.3556,8.3918,160914,0
1990-01-04,8.3918,8.3918,8.2925,8.2925,126336,0
1990-01-05,8.2564,8.3195,8.112,8.1301,273065,0
1990-01-08,8.112,8.2382,8.112,8.1842,148947,0
1990-01-09,8.1482,8.1662,7.769,7.769,163572,0
1990-01-10,7.769,8.0489,7.769,7.8596,394972,0
1990-01-11,7.8775,7.8955,7.8415,7.8955,221646,0
1990-01-12,7.8775,7.8775,7.7872,7.7872,84227,0
1990-01-15,7.8054,7.8596,7.7872,7.8596,157365,0
1990-01-16,7.8415,7.9587,7.8232,7.9587,72700,0
1990-01-17,7.9405,7.9944,7.9225,7.9587,150721,0
1990-01-18,7.9587,8.1301,7.9587,8.1301,192831,0
1990-01-19,8.112,8.1301,7.9225,7.9225,111708,0
1990-01-22,7.8955,7.9043,7.7872,7.8415,69154,0
1990-01-23,7.8775,7.9587,7.8415,7.9405,215437,0
1990-01-24,7.8415,7.8775,7.769,7.8232,249132,0
1990-01-25,7.8596,7.8775,7.7148,7.7148,161800,0
1990-01-26,7.688,7.688,7.4263,7.5437,152936,0
1990-01-29,7.5437,7.5615,7.4623,7.5256,56299,0
1990-01-30,7.5256,7.5437,7.3359,7.4263,156484,0
1990-01-31,7.4082,7.5798,7.3724,7.5798,214998,0
1990-02-01,7.5437,7.5976,7.4894,7.4894,136091,0
1990-02-02,7.4804,7.5437,7.4623,7.5437,134318,0
1990-02-05,7.5437,7.5798,7.5074,7.5256,77575,0
1990-02-06,7.4894,7.4894,7.4263,7.4444,143630,0
1990-02-07,7.4082,7.4263,7.2819,7.3903,128554,0
1990-02-08,7.3537,7.3724,7.3003,7.3724,132987,0
1990-02-09,7.3724,7.3903,7.2819,7.3182,53195,0
1990-02-12,7.3182,7.3359,7.1828,7.3003,224748,0
1990-02-13,7.3359,7.4804,7.3003,7.4804,280604,0
1990-02-14,7.4804,7.4894,7.3724,7.4082,108606,0
1990-02-15,7.3903,7.4623,7.3903,7.4444,62060,0
1990-02-16,7.4263,7.5798,7.3537,7.3724,120133,0
1990-02-20,7.3359,7.3359,7.2187,7.2187,77136,0
1990-02-21,7.1828,7.2549,7.1464,7.2367,80680,0
1990-02-22,7.2367,7.3182,7.1647,7.2367,123234,0
1990-02-23,7.2729,7.3003,7.2367,7.2549,62060,0
1990-02-26,7.2819,7.4082,7.2819,7.4082,257996,0
1990-02-27,7.4444,7.4444,7.2819,7.2819,444624,0
1990-02-28,7.3003,7.4082,7.3003,7.3359,121020,0
1990-03-01,7.3724,7.5437,7.3724,7.4444,118801,0
1990-03-02,7.4444,7.5437,7.4263,7.4623,158698,0
1990-03-05,7.4444,7.4444,7.2819,7.2819,48320,0
1990-03-06,7.3182,7.4444,7.2729,7.4444,53195,0
1990-03-07,7.4263,7.4623,7.2819,7.2819,120133,0
1990-03-08,7.3003,7.4623,7.2819,7.4623,90875,0
1990-03-09,7.4623,7.4804,7.4263,7.4623,43440,0
1990-03-12,7.4623,7.5074,7.3903,7.5074,111265,0
1990-03-13,7.4804,7.4804,7.4082,7.4082,202140,0
1990-03-14,7.4263,7.4263,7.3003,7.3182,75359,0
1990-03-15,7.3537,7.4804,7.3182,7.4804,305869,0
1990-03-16,7.6159,7.6517,7.5798,7.6159,412258,0
1990-03-19,7.5798,7.5976,7.4444,7.4804,109492,0
1990-03-20,7.4804,7.5437,7.4444,7.4804,98856,0
1990-03-21,7.4894,7.5437,7.4804,7.4894,308089,0
1990-03-22,7.4804,7.5074,7.3724,7.3903,534612,0
1990-03-23,7.3903,7.4082,7.3537,7.3903,81123,0
1990-03-26,7.4263,7.4444,7.4082,7.4082,28813,0
1990-03-27,7.3724,7.4894,7.3724,7.4623,65161,0
1990-03-28,7.4263,7.5615,7.4082,7.5615,175543,0
1990-03-29,7.5615,7.5976,7.5437,7.5976,140079,0
1990-03-30,7.5798,7.688,7.5437,7.688,166679,0
1990-04-02,7.6517,7.7512,7.6159,7.6517,197706,0
1990-04-03,7.5437,7.5976,7.4444,7.5976,254892,0
1990-04-04,7.5165,7.5526,7.4444,7.4623,161359,0
1990-04-05,7.4804,7.4804,7.2819,7.2819,191058,0
1990-04-06,7.3182,7.3359,7.2005,7.3003,194604,0
1990-04-09,7.3003,7.3359,7.2819,7.3182,557660,0
1990-04-10,7.3182,7.3359,7.2819,7.3359,50538,0
1990-04-11,7.3359,7.4263,7.3359,7.4263,89547,0
1990-04-12,7.4263,7.7783,7.4263,7.7783,106835,0
1990-04-16,7.742,7.76,7.7059,7.7242,204801,0
1990-04-17,7.7242,7.7961,7.7059,7.7961,89102,0
1990-04-18,7.7961,7.8143,7.6517,7.6699,268190,0
1990-04-19,7.6517,7.6699,7.6159,7.6338,187957,0
1990-04-20,7.6338,7.6517,7.3724,7.3903,266864,0
1990-04-23,7.4082,7.4082,7.3724,7.3903,104615,0
1990-04-24,7.3903,7.4263,7.3537,7.3903,184853,0
1990-04-25,7.3903,7.4082,7.3537,7.3537,225190,0
1990-04-26,7.3903,7.4444,7.3724,7.3903,112154,0
1990-04-27,7.3903,7.4263,7.3724,7.3903,289025,0
1990-04-30,7.3537,7.3537,7.3359,7.3537,122348,0
1990-05-01,7.3359,7.3537,7.2819,7.3182,514221,0
1990-05-02,7.2819,7.3537,7.2819,7.3182,425116,0
1990-05-03,7.3003,7.3359,7.2819,7.3003,283264,0
1990-05-04,7.3359,7.3537,7.2549,7.3003,279719,0
1990-05-07,7.2638,7.3182,7.2638,7.3182,103285,0
1990-05-08,7.3003,7.3903,7.3003,7.3724,828955,0
1990-05-09,7.4082,7.5345,7.4082,7.4804,464565,0
1990-05-10,7.4444,7.4623,7.4263,7.4263,46988,0
1990-05-11,7.4623,7.7059,7.4623,7.6699,195937,0
1990-05-14,7.688,7.9136,7.688,7.8143,226965,0
1990-05-15,7.7961,7.8143,7.7059,7.76,163131,0
1990-05-16,7.742,7.76,7.742,7.76,55854,0
1990-05-17,7.7783,7.8596,7.7783,7.8143,100628,0
1990-05-18,7.7783,7.7961,7.5798,7.6159,89547,0
1990-05-21,7.5615,7.6159,7.4987,7.5798,161800,0
1990-05-22,7.5615,7.6159,7.4082,7.4987,326260,0
1990-05-23,7.5165,7.6159,7.4987,7.6159,395416,0
1990-05-24,7.5976,7.6699,7.5976,7.6699,38124,0
1990-05-25,7.6699,7.7242,7.6338,7.7242,133430,0
1990-05-29,7.7242,7.7961,7.7242,7.7961,96638,0
1990-05-30,7.7961,7.7961,7.7059,7.7059,148059,0
1990-05-31,7.6699,7.7242,7.6159,7.6699,161359,0
1990-06-01,7.6699,7.6699,7.5798,7.6159,131658,0
1990-06-04,7.5976,7.6517,7.5345,7.5976,246470,0
1990-06-05,7.6699,7.76,7.6699,7.76,336901,0
1990-06-06,7.742,7.76,7.6517,7.6699,317838,0
1990-06-07,7.7059,7.742,7.6699,7.742,159582,0
1990-06-08,7.76,7.7783,7.7059,7.7059,241150,0
1990-06-11,7.6699,7.7059,7.6338,7.7059,170668,0
1990-06-12,7.7242,7.8501,7.7242,7.7961,250018,0
1990-06-13,7.76,7.7961,7.742,7.742,116142,0
1990-06-14,7.7242,7.742,7.6699,7.742,852891,0
1990-06-15,7.6699,7.7783,7.6699,7.7783,286364,0
1990-06-18,7.7783,7.7783,7.6699,7.7059,124122,0
1990-06-19,7.6699,7.7783,7.6699,7.688,117031,0
1990-06-20,7.6517,7.76,7.6517,7.742,747389,0
1990-06-21,7.742,7.76,7.7059,7.742,67823,0
1990-06-22,7.7242,7.8143,7.6338,7.6699,274840,0
1990-06-25,7.6517,7.7242,7.6517,7.688,183079,0
1990-06-26,7.7242,7.8143,7.7059,7.7059,190171,0
1990-06-27,7.7059,7.7961,7.7059,7.7783,50976,0
1990-06-28,7.7783,7.7783,7.6699,7.6699,157812,0
1990-06-29,7.742,7.76,7.688,7.76,2201383,0
1990-07-02,7.7961,7.8501,7.7961,7.8501,601989,0
1990-07-03,7.8326,7.8326,7.7242,7.7961,78461,0
1990-07-05,7.76,7.76,7.6159,7.6159,172880,0
1990-07-06,7.6517,7.76,7.6517,7.76,184853,0
1990-07-09,7.76,7.76,7.6338,7.6699,62503,0
1990-07-10,7.6517,7.688,7.6338,7.6338,194604,0
1990-07-11,7.6338,7.688,7.6338,7.688,84227,0
1990-07-12,7.6699,7.7783,7.6338,7.7783,86446,0
1990-07-13,7.8143,7.8683,7.7242,7.76,81123,0
1990-07-16,7.7961,7.7961,7.7242,7.76,105507,0
1990-07-17,7.7242,7.7242,7.6517,7.688,150274,0
1990-07-18,7.688,7.688,7.6338,7.6517,97525,0
1990-07-19,7.6338,7.6517,7.6338,7.6517,127226,0
1990-07-20,7.6517,7.6517,7.6338,7.6338,103729,0
1990-07-23,7.6338,7.6338,7.6159,7.6159,238936,0
1990-07-24,7.6159,7.6159,7.4444,7.4987,383006,0
1990-07-25,7.5165,7.6338,7.5165,7.6338,123234,0
1990-07-26,7.6338,7.6338,7.5345,7.5615,66496,0
1990-07-27,7.5526,7.5615,7.5165,7.5615,87329,0
1990-07-30,7.5976,7.6517,7.5798,7.6517,217213,0
1990-07-31,7.6159,7.6338,7.5345,7.5798,80237,0
1990-08-01,7.5798,7.742,7.5526,7.5526,169339,0
1990-08-02,7.4987,7.4987,7.2638,7.2819,130328,0
1990-08-03,7.2638,7.2638,7.1376,7.1915,196378,0
1990-08-06,7.1193,7.1193,7.0203,7.0652,141412,0
1990-08-07,7.0834,7.1193,6.8936,7.0562,503134,0
1990-08-08,7.0652,7.0834,7.0021,7.0834,582041,0
1990-08-09,7.1193,7.1193,7.0381,7.0381,372807,0
1990-08-10,7.0562,7.0562,6.9478,6.9478,170223,0
1990-08-13,6.93,7.0203,6.9118,7.0021,70039,0
1990-08-14,7.0203,7.1193,7.0021,7.0652,118801,0
1990-08-15,7.0834,7.1915,7.0834,7.1557,148500,0
1990-08-16,7.1557,7.1557,6.9478,6.9478,237604,0
1990-08-17,6.9118,6.9118,6.4155,6.5057,346210,0
1990-08-20,6.5057,6.7676,6.488,6.7676,243812,0
1990-08-21,6.7676,6.7676,6.524,6.542,125895,0
1990-08-22,6.56,6.578,6.3075,6.3255,588246,0
1990-08-23,6.2893,6.3615,6.163,6.2714,1498767,0
1990-08-24,6.3075,6.3615,6.2352,6.3615,161359,0
1990-08-27,6.2893,6.3798,6.2893,6.3798,134318,0
1990-08-28,6.3798,6.4518,6.3615,6.4338,124122,0
1990-08-29,6.4338,6.542,6.4338,6.488,202140,0
1990-08-30,6.524,6.524,6.3798,6.4518,220760,0
1990-08-31,6.4338,6.542,6.3975,6.542,117472,0
1990-09-04,6.542,6.542,6.3798,6.4699,128112,0
1990-09-05,6.4699,6.4699,6.3255,6.3433,88654,0
1990-09-06,6.3433,6.3433,6.2714,6.2893,168450,0
1990-09-07,6.2533,6.4699,6.2533,6.3975,118360,0
1990-09-10,6.4155,6.4518,6.3615,6.3798,65161,0
1990-09-11,6.3433,6.4155,6.3075,6.3075,110380,0
1990-09-12,6.3433,6.3798,6.2714,6.3075,263316,0
1990-09-13,6.2893,6.3075,6.2172,6.2352,229180,0
1990-09-14,6.2352,6.2352,6.1446,6.163,372807,0
1990-09-17,6.163,6.181,6.1268,6.163,118801,0
1990-09-18,6.163,6.163,5.9556,5.9917,92646,0
1990-09-19,5.9917,6.1091,5.9556,6.1091,156925,0
1990-09-20,6.1091,6.1091,6.0907,6.1091,117472,0
1990-09-21,6.1091,6.1091,5.9556,5.9917,171553,0
1990-09-24,5.9735,5.9735,5.8652,5.9194,134318,0
1990-09-25,5.9194,6.0095,5.9194,6.0095,196819,0
1990-09-26,5.9917,6.0277,5.9735,6.0095,208793,0
1990-09-27,6.0095,6.0277,5.9556,5.9735,179976,0
1990-09-28,5.9735,6.3075,5.9374,6.3075,372367,0
1990-10-01,6.2893,6.3075,6.2352,6.3075,144955,0
1990-10-02,6.3075,6.3975,6.2893,6.3075,398077,0
1990-10-03,6.2533,6.2714,6.2081,6.2081,125452,0
1990-10-04,6.2081,6.3255,6.2081,6.3255,70483,0
1990-10-05,6.2893,6.3255,6.154,6.172,130770,0
1990-10-08,6.136,6.136,6.0095,6.0457,267748,0
1990-10-09,6.0277,6.0277,5.6848,5.721,248688,0
1990-10-10,5.6848,5.6848,5.2876,5.324,233618,0
1990-10-11,5.324,5.324,4.8187,4.9087,535496,0
1990-10-12,4.9087,5.1073,4.9087,5.071,955292,0
1990-10-15,5.0894,5.1073,4.9808,4.9808,339560,0
1990-10-16,4.963,4.9808,4.7823,4.8005,204357,0
1990-10-17,4.8005,4.8005,4.7823,4.7823,161359,0
1990-10-18,4.8005,4.8187,4.7823,4.8005,184408,0
1990-10-19,4.8005,4.9268,4.8005,4.9087,162244,0
1990-10-22,4.8907,4.9452,4.8907,4.9452,328035,0
1990-10-23,4.9452,5.0353,4.9087,4.9087,561653,0
1990-10-24,4.8907,5.0173,4.8907,4.999,258439,0
1990-10-25,5.0173,5.0353,4.9087,4.9808,143630,0
1990-10-26,4.9808,4.999,4.7823,4.7823,385664,0
1990-10-29,4.7823,4.7823,4.6741,4.6922,120576,0
1990-10-30,4.6922,4.7102,4.6379,4.6561,264205,0
1990-10-31,4.62,4.62,4.5116,4.5116,374136,0
1990-11-01,4.5116,4.5116,4.4216,4.4938,1118866,0
1990-11-02,4.4938,4.963,4.4394,4.963,593122,0
1990-11-05,4.9808,5.0353,4.9452,4.9808,425116,0
1990-11-06,5.0173,5.0353,4.963,4.9808,563869,0
1990-11-07,4.999,5.0353,4.8907,4.8907,211005,0
1990-11-08,4.9268,4.9452,4.7463,4.8907,487176,0
1990-11-09,4.9268,5.0173,4.9268,5.0173,1067001,0
1990-11-12,5.0173,5.4323,5.0173,5.3958,990309,0
1990-11-13,5.3958,5.6125,5.3958,5.5404,795265,0
1990-11-14,5.5404,5.5584,5.4864,5.5584,678678,0
1990-11-15,5.5404,5.5404,5.4323,5.4684,195937,0
1990-11-16,5.4864,5.5223,5.4141,5.4684,205247,0
1990-11-19,5.4684,5.4684,5.3599,5.4501,287694,0
1990-11-20,5.4684,5.4684,5.3599,5.3599,135648,0
1990-11-21,5.3958,5.3958,5.2336,5.2876,327593,0
1990-11-23,5.2517,5.3599,5.2517,5.3599,88654,0
1990-11-26,5.3419,5.3958,5.324,5.3958,99741,0
1990-11-27,5.3599,5.5223,5.3599,5.4323,159582,0
1990-11-28,5.3958,5.6848,5.3958,5.6125,386994,0
1990-11-29,5.6125,5.7027,5.6125,5.7027,229624,0
1990-11-30,5.6666,5.9374,5.6125,5.9374,221646,0
1990-12-03,5.9194,6.0457,5.8292,6.0457,218986,0
1990-12-04,6.0277,6.2533,5.9374,6.2533,248242,0
1990-12-05,6.2172,6.2893,6.2172,6.2714,320056,0
1990-12-06,6.3075,6.3075,6.0095,6.0095,410929,0
1990-12-07,6.0095,6.136,5.9556,6.0457,220317,0
1990-12-10,6.0457,6.0638,5.9917,6.0457,95306,0
1990-12-11,5.9735,6.0277,5.9014,5.9014,123676,0
1990-12-12,5.8652,5.9556,5.8652,5.9374,218543,0
1990-12-13,5.9374,5.9556,5.9194,5.9194,222975,0
1990-12-14,5.9014,5.9194,5.7568,5.7929,815656,0
1990-12-17,5.721,5.739,5.6848,5.721,169339,0
1990-12-18,5.739,6.0457,5.739,6.0457,208793,0
1990-12-19,6.0095,6.0095,5.7748,5.8292,111708,0
1990-12-20,5.7568,5.8292,5.6848,5.7748,454815,0
1990-12-21,5.8113,5.8113,5.721,5.8113,256221,0
1990-12-24,5.7748,5.8292,5.7748,5.7929,55411,0
1990-12-26,5.8292,5.8292,5.7929,5.8292,95306,0
1990-12-27,5.8652,5.9917,5.8652,5.9735,103285,0
1990-12-28,5.9735,6.0819,5.9556,6.0277,269078,0
1990-12-31,6.0457,6.2172,6.0457,6.1899,93091,0
1991-01-02,6.2352,6.2533,5.9014,5.9014,367489,0
1991-01-03,5.9014,5.9014,5.6848,5.721,247797,0
1991-01-04,5.784,5.8563,5.7481,5.784,291243,0
1991-01-07,5.784,5.784,5.7297,5.7481,148947,0
1991-01-08,5.7661,5.802,5.7118,5.784,64722,0
1991-01-09,5.7481,5.8743,5.6489,5.6489,226965,0
1991-01-10,5.6489,5.6757,5.5947,5.6489,130328,0
1991-01-11,5.6757,5.802,5.6757,5.802,132097,0
1991-01-14,5.802,5.802,5.6757,5.7118,111708,0
1991-01-15,5.6939,5.6939,5.6306,5.6489,101512,0
1991-01-16,5.6306,5.6489,5.5584,5.6306,121020,0
1991-01-17,5.7481,5.8924,5.7481,5.8563,252677,0
1991-01-18,5.8381,6.0366,5.82,6.0366,250458,0
1991-01-21,6.0366,6.0727,5.9647,6.0727,178645,0
1991-01-22,6.0727,6.0907,5.9284,5.9823,121020,0
1991-01-23,5.9823,5.9823,5.8381,5.8563,283264,0
1991-01-24,5.8381,6.0004,5.8381,6.0004,265088,0
1991-01-25,6.0366,6.181,6.0366,6.181,101512,0
1991-01-28,6.1991,6.2893,6.1991,6.2352,107275,0
1991-01-29,6.2352,6.2533,6.1446,6.2172,85114,0
1991-01-30,6.181,6.4246,6.181,6.4246,259768,0
1991-01-31,6.4065,6.5872,6.3524,6.5872,225190,0
1991-02-01,6.5872,6.6413,6.5331,6.5872,187957,0
1991-02-04,6.5872,6.8758,6.5509,6.8758,271292,0
1991-02-05,7.0292,7.2277,7.0113,7.1915,586034,0
1991-02-06,7.1734,7.3903,7.1557,7.3537,377240,0
1991-02-07,7.4623,7.688,7.4263,7.5886,575392,0
1991-02-08,7.5886,7.6069,7.3724,7.3903,979230,0
1991-02-11,7.3903,7.4444,7.2819,7.3537,665824,0
1991-02-12,7.2638,7.5165,7.2638,7.4444,248242,0
1991-02-13,7.4623,7.4804,7.3537,7.4082,323604,0
1991-02-14,7.3903,7.4082,7.1734,7.2098,257996,0
1991-02-15,7.2458,7.3903,7.1376,7.3903,225638,0
1991-02-19,7.3537,7.4263,7.3182,7.3182,217655,0
1991-02-20,7.3359,7.3359,7.2098,7.2098,235385,0
1991-02-21,7.1734,7.1915,7.1193,7.1376,310745,0
1991-02-22,7.1376,7.3003,7.1376,7.2098,354635,0
1991-02-25,7.2819,7.3182,7.2638,7.2819,186626,0
1991-02-26,7.2458,7.2458,7.1016,7.1193,129442,0
1991-02-27,7.1016,7.3724,7.1016,7.3003,108164,0
1991-02-28,7.3182,7.3182,7.1734,7.1734,182637,0
1991-03-01,7.1376,7.2458,7.1016,7.2458,175543,0
1991-03-04,7.2277,7.2458,7.1193,7.1193,85554,0
1991-03-05,7.1193,7.3537,7.1193,7.3182,374136,0
1991-03-06,7.3537,7.3537,7.1915,7.2098,476538,0
1991-03-07,7.2098,7.2638,7.2098,7.2458,129883,0
1991-03-08,7.2098,7.3537,7.2098,7.2819,261100,0
1991-03-11,7.2638,7.4263,7.2458,7.4082,139192,0
1991-03-12,7.3903,7.4082,7.3359,7.4082,135648,0
1991-03-13,7.4263,7.4804,7.3903,7.4623,174215,0
1991-03-14,7.4623,7.4623,7.2819,7.3003,91322,0
1991-03-15,7.3182,7.3182,7.1193,7.3182,386552,0
1991-03-18,7.2819,7.4444,7.2458,7.4444,102402,0
1991-03-19,7.3903,7.3903,7.3003,7.3003,124122,0
1991-03-20,7.3003,7.3003,7.1557,7.1557,261100,0
1991-03-21,7.1915,7.3182,7.1734,7.2638,100184,0
1991-03-22,7.2638,7.4082,7.2638,7.3903,59403,0
1991-03-25,7.3903,7.4987,7.3903,7.4987,144071,0
1991-03-26,7.4804,7.5165,7.4623,7.5165,65161,0
1991-03-27,7.5707,7.5886,7.5526,7.5526,148059,0
1991-03-28,7.5886,7.6069,7.4623,7.4804,185295,0
1991-04-01,7.4623,7.4804,7.1915,7.2458,232287,0
1991-04-02,7.2638,7.5345,7.2638,7.5345,132545,0
1991-04-03,7.5707,7.6069,7.4623,7.4623,144955,0
1991-04-04,7.4533,7.769,7.4533,7.7331,301882,0
1991-04-05,7.8054,8.1209,7.8054,7.8415,517321,0
1991-04-08,7.8054,7.9136,7.8054,7.8955,183079,0
1991-04-09,7.9316,7.9316,7.8054,7.8054,118360,0
1991-04-10,7.7331,7.7331,7.4894,7.5256,172880,0
1991-04-11,7.5437,7.6246,7.5437,7.5615,121020,0
1991-04-12,7.5976,7.769,7.5976,7.7331,286364,0
1991-04-15,7.7148,7.7872,7.643,7.7512,74029,0
1991-04-16,7.7512,7.9944,7.6969,7.9944,177319,0
1991-04-17,7.9766,8.1209,7.9766,8.1209,169339,0
1991-04-18,8.1393,8.157,8.0489,8.0848,128554,0
1991-04-19,8.0489,8.0489,7.9766,7.9944,213667,0
1991-04-22,7.9944,8.157,7.9944,8.157,266416,0
1991-04-23,8.1393,8.1933,7.9766,8.0129,391867,0
1991-04-24,8.0489,8.0668,7.9136,7.9587,328923,0
1991-04-25,7.8955,7.8955,7.7331,7.7331,323604,0
1991-04-26,7.7331,7.7331,7.5437,7.5798,568303,0
1991-04-29,7.5615,7.5615,7.399,7.399,347096,0
1991-04-30,7.4174,7.5256,7.1915,7.2458,502695,0
1991-05-01,7.2277,7.5976,7.2277,7.5976,629918,0
1991-05-02,7.5976,7.5976,7.4174,7.4351,479199,0
1991-05-03,7.4174,7.4174,7.3451,7.4174,148947,0
1991-05-06,7.3807,7.4894,7.3631,7.4714,130770,0
1991-05-07,7.4351,7.4714,7.3631,7.3631,184853,0
1991-05-08,7.399,7.399,7.2638,7.2638,768222,0
1991-05-09,7.3088,7.3807,7.2277,7.3807,347539,0
1991-05-10,7.3631,7.3631,7.2277,7.2277,85998,0
1991-05-13,7.2277,7.2458,7.1915,7.2458,286364,0
1991-05-14,7.2277,7.2277,7.0475,7.0475,140967,0
1991-05-15,7.0652,7.1193,6.939,6.939,307641,0
1991-05-16,6.993,7.0834,6.9751,7.0475,191502,0
1991-05-17,7.0475,7.0475,6.939,6.9751,202584,0
1991-05-20,6.9572,6.993,6.8936,6.9118,104174,0
1991-05-21,6.939,7.0113,6.8397,6.9751,192391,0
1991-05-22,7.0113,7.0113,6.8578,6.8936,212778,0
1991-05-23,6.9118,6.9118,6.7853,6.8397,340005,0
1991-05-24,6.8758,7.1734,6.8758,7.1734,286809,0
1991-05-28,7.1376,7.3631,7.1016,7.3271,178206,0
1991-05-29,7.3631,7.3631,7.2458,7.2906,162690,0
1991-05-30,7.2458,7.2458,7.1557,7.2277,294345,0
1991-05-31,7.2277,7.2638,7.1915,7.2458,160914,0
1991-06-03,7.2458,7.2638,7.1376,7.2098,166679,0
1991-06-04,7.2458,7.2458,7.0834,7.2277,129442,0
1991-06-05,7.2098,7.2638,7.0475,7.1016,309859,0
1991-06-06,7.0834,7.1016,7.0292,7.0292,429548,0
1991-06-07,7.0292,7.0475,6.939,6.9751,94422,0
1991-06-10,6.993,6.993,6.8758,6.8758,109492,0
1991-06-11,6.8758,6.9572,6.8578,6.939,417136,0
1991-06-12,6.9118,6.9118,6.8217,6.8578,200812,0
1991-06-13,6.8936,6.9572,6.8758,6.8936,131216,0
1991-06-14,6.9118,7.0113,6.8936,6.993,328035,0
1991-06-17,7.0113,7.0292,6.9751,6.993,334687,0
1991-06-18,7.0113,7.0113,6.9118,6.939,112600,0
1991-06-19,6.8936,6.9118,6.8578,6.8936,119244,0
1991-06-20,6.9118,6.993,6.8578,6.9751,93979,0
1991-06-21,6.9572,7.0113,6.8758,6.939,189287,0
1991-06-24,6.8936,6.8936,6.8217,6.8397,149833,0
1991-06-25,6.8758,6.8758,6.8037,6.8217,223862,0
1991-06-26,6.8217,6.8758,6.8037,6.8578,140967,0
1991-06-27,6.8397,6.8578,6.8217,6.8397,183964,0
1991-06-28,6.8037,6.8217,6.7853,6.8037,197264,0
1991-07-01,6.8217,6.8758,6.8217,6.8758,388767,0
1991-07-02,6.8578,6.8936,6.8217,6.8936,287249,0
1991-07-03,6.867,6.903,6.8307,6.8487,111708,0
1991-07-05,6.8307,6.903,6.8307,6.903,54082,0
1991-07-08,6.867,7.0381,6.8307,7.0381,138749,0
1991-07-09,7.0744,7.1106,7.0021,7.0021,127667,0
1991-07-10,6.9842,7.1464,6.8307,6.8851,273954,0
1991-07-11,6.8851,6.9659,6.8851,6.9209,100184,0
1991-07-12,6.9659,7.0562,6.903,7.0381,147618,0
1991-07-15,7.0021,7.1106,6.9842,7.0744,186626,0
1991-07-16,7.0744,7.1285,7.0562,7.0924,199924,0
1991-07-17,7.0924,7.1915,7.0924,7.1106,85114,0
1991-07-18,7.1285,7.2819,7.1106,7.2819,245585,0
1991-07-19,7.2819,7.2819,7.1285,7.1734,221200,0
1991-07-22,7.2277,7.3003,7.2098,7.2098,199039,0
1991-07-23,7.2277,7.3003,7.2098,7.2458,257552,0
1991-07-24,7.2458,7.2458,7.1464,7.1464,132097,0
1991-07-25,7.1915,7.2277,7.1285,7.1915,98856,0
1991-07-26,7.1915,7.2098,7.0744,7.0744,225638,0
1991-07-29,7.0924,7.0924,7.0021,7.0021,174655,0
1991-07-30,7.0021,7.0203,6.9209,6.939,432652,0
1991-07-31,6.9209,6.939,6.867,6.867,186626,0
1991-08-01,6.903,6.939,6.8851,6.8851,315181,0
1991-08-02,6.9209,6.939,6.8851,6.939,387882,0
1991-08-05,6.9659,7.0021,6.867,6.903,112600,0
1991-08-06,6.903,7.1106,6.903,7.0924,231840,0
1991-08-07,7.1106,7.1734,6.9842,7.0021,103285,0
1991-08-08,7.0203,7.0562,7.0021,7.0381,162690,0
1991-08-09,7.0381,7.0381,6.8307,6.8487,297450,0
1991-08-12,6.8487,6.8851,6.8487,6.867,216770,0
1991-08-13,6.867,6.903,6.867,6.8851,234501,0
1991-08-14,6.903,6.9209,6.8851,6.903,250458,0
1991-08-15,6.903,6.9659,6.903,6.9659,356850,0
1991-08-16,6.939,7.1285,6.939,7.1285,950417,0
1991-08-19,7.0381,7.1915,6.9209,7.1464,422012,0
1991-08-20,7.1915,7.2277,7.1915,7.2277,390984,0
1991-08-21,7.4174,7.4174,7.2277,7.4174,379013,0
1991-08-22,7.5256,7.5615,7.3182,7.3359,358178,0
1991-08-23,7.3359,7.399,7.3003,7.3182,523527,0
1991-08-26,7.2819,7.399,7.2819,7.399,162690,0
1991-08-27,7.3724,7.4533,7.3182,7.4351,118801,0
1991-08-28,7.4533,7.5256,7.4351,7.4714,235832,0
1991-08-29,7.4714,7.4714,7.4174,7.4533,759801,0
1991-08-30,7.4533,7.4894,7.4351,7.4894,316512,0
1991-09-03,7.4894,7.6246,7.4174,7.4174,234943,0
1991-09-04,7.399,7.4174,7.3359,7.4174,276614,0
1991-09-05,7.4533,7.5074,7.4533,7.4714,256666,0
1991-09-06,7.4894,7.5074,7.3724,7.4174,319171,0
1991-09-09,7.4174,7.4351,7.3724,7.3724,316512,0
1991-09-10,7.399,7.399,7.2638,7.2638,289913,0
1991-09-11,7.2819,7.2819,7.2098,7.2277,106389,0
1991-09-12,7.2277,7.2458,7.2098,7.2098,301882,0
1991-09-13,7.2098,7.2277,7.0744,7.0744,104174,0
1991-09-16,7.0924,7.1915,7.0744,7.1734,286809,0
1991-09-17,7.1915,7.2277,7.0744,7.0924,109492,0
1991-09-18,7.0744,7.1915,7.0744,7.1915,120133,0
1991-09-19,7.1915,7.5615,7.1915,7.4714,475652,0
1991-09-20,7.3359,7.4533,7.3359,7.4533,472105,0
1991-09-23,7.4174,7.4351,7.2277,7.2277,202584,0
1991-09-24,7.2638,7.3003,7.1734,7.2277,131216,0
1991-09-25,7.2819,7.2819,7.1464,7.1915,62060,0
1991-09-26,7.2098,7.2277,7.1106,7.1915,214998,0
1991-09-27,7.2098,7.2819,7.2098,7.2638,109049,0
1991-09-30,7.3003,7.4174,7.2819,7.399,198151,0
1991-10-01,7.4174,7.4351,7.1734,7.1734,129883,0
1991-10-02,7.1915,7.2638,7.1734,7.2458,188842,0
1991-10-03,7.2098,7.2638,7.1915,7.2638,128112,0
1991-10-04,7.2906,7.3631,7.2729,7.3271,109049,0
1991-10-07,7.3631,7.3631,7.2549,7.3088,128996,0
1991-10-08,7.3088,7.3088,7.2549,7.2906,78461,0
1991-10-09,7.2906,7.2906,7.2549,7.2549,104174,0
1991-10-10,7.2367,7.3088,7.2367,7.2906,82892,0
1991-10-11,7.3271,7.3271,7.2729,7.3271,144511,0
1991-10-14,7.3271,7.5976,7.3271,7.5165,150274,0
1991-10-15,7.5345,7.5345,7.4263,7.5345,99741,0
1991-10-16,7.4987,7.4987,7.4444,7.4804,600660,0
1991-10-17,7.4987,7.6159,7.4987,7.5976,213667,0
1991-10-18,7.6338,7.6517,7.5976,7.6159,383447,0
1991-10-21,7.6338,7.6517,7.5345,7.6159,271738,0
1991-10-22,7.6338,7.769,7.6338,7.7331,272625,0
1991-10-23,7.769,7.769,7.688,7.7331,205688,0
1991-10-24,7.7331,7.7331,7.6338,7.688,313409,0
1991-10-25,7.7331,7.7331,7.6159,7.6338,141412,0
1991-10-28,7.688,7.7512,7.6699,7.7512,148947,0
1991-10-29,7.7331,7.7512,7.6338,7.7512,161359,0
1991-10-30,7.7148,7.9405,7.7148,7.9043,636125,0
1991-10-31,8.1662,8.2834,8.0129,8.031,865746,0
1991-11-01,8.0578,8.1301,7.9405,7.9587,538601,0
1991-11-04,7.9944,8.0578,7.8596,8.031,220760,0
1991-11-05,8.031,8.076,7.9944,8.0129,267748,0
1991-11-06,8.0129,8.0942,7.9944,8.031,362167,0
1991-11-07,8.0129,8.1301,8.0129,8.031,453929,0
1991-11-08,8.031,8.0942,7.9944,8.076,308532,0
1991-11-11,8.076,8.2293,8.031,8.2111,625042,0
1991-11-12,8.2293,8.2834,8.1301,8.2474,464129,0
1991-11-13,8.2293,8.3195,8.1842,8.3016,561653,0
1991-11-14,8.2654,8.3828,8.2654,8.3016,398077,0
1991-11-15,8.2474,8.2474,7.9587,7.9587,184408,0
1991-11-18,7.9587,7.9766,7.7872,7.9766,349315,0
1991-11-19,7.8232,7.9405,7.7872,7.9043,692864,0
1991-11-20,7.9405,8.0129,7.9225,7.9766,382116,0
1991-11-21,7.9587,8.112,7.9405,8.112,687105,0
1991-11-22,8.1662,8.1662,7.9043,7.9225,621934,0
1991-11-25,7.9405,7.9944,7.8866,7.9405,192391,0
1991-11-26,7.9766,8.076,7.8596,7.9944,215437,0
1991-11-27,7.9405,7.9766,7.8596,7.9043,116586,0
1991-11-29,7.9225,7.9587,7.8596,7.9225,24378,0
1991-12-02,7.8866,7.9944,7.8415,7.9944,155153,0
1991-12-03,7.9944,8.0129,7.9225,7.9405,191058,0
1991-12-04,7.9043,7.9766,7.769,7.9766,240263,0
1991-12-05,7.9405,7.9587,7.8866,7.9043,234943,0
1991-12-06,7.8596,7.9766,7.8415,7.8866,78908,0
1991-12-09,7.8596,7.8596,7.6338,7.7148,300553,0
1991-12-10,7.7148,7.769,7.7148,7.7512,169339,0
1991-12-11,7.7512,7.7512,7.5345,7.6338,357295,0
1991-12-12,7.6699,7.8232,7.6699,7.7872,213225,0
1991-12-13,7.7872,7.8415,7.7512,7.8054,214998,0
1991-12-16,7.8415,7.8415,7.6338,7.6699,621934,0
1991-12-17,7.688,7.7872,7.688,7.688,256221,0
1991-12-18,7.7148,7.7331,7.6338,7.688,391867,0
1991-12-19,7.6699,7.7148,7.6338,7.7148,97968,0
1991-12-20,7.7512,7.8232,7.7331,7.7331,518647,0
1991-12-23,7.769,7.8415,7.6517,7.8232,448166,0
1991-12-24,7.8232,7.9766,7.8232,7.9587,621053,0
1991-12-26,7.9587,7.9766,7.8596,7.9587,362167,0
1991-12-27,7.9944,8.0578,7.9944,8.031,152936,0
1991-12-30,8.0942,8.2111,8.0942,8.2111,471661,0
1991-12-31,8.2111,8.3556,8.2111,8.3556,501807,0
1992-01-02,8.3195,8.3195,8.1842,8.2474,243812,0
1992-01-03,8.2293,8.437,8.2293,8.419,622380,0
1992-01-06,8.4729,8.4729,8.3195,8.3375,214998,0
1992-01-07,8.3556,8.7076,8.3556,8.7076,549683,0
1992-01-08,8.7437,8.8792,8.6263,8.7256,484075,0
1992-01-09,8.7979,9.0867,8.7617,8.9513,700845,0
1992-01-10,8.9784,9.0867,8.9334,8.9513,444177,0
1992-01-13,8.9334,9.0142,8.861,8.8967,244697,0
1992-01-14,8.915,9.2212,8.8967,9.0867,784627,0
1992-01-15,9.069,9.1693,8.9513,9.0867,228295,0
1992-01-16,9.0867,9.2842,9.032,9.2048,294788,0
1992-01-17,9.2212,9.2491,9.151,9.2212,455702,0
1992-01-20,9.151,9.2842,9.0502,9.2491,355520,0
1992-01-21,9.2491,9.2491,9.1693,9.2491,318286,0
1992-01-22,9.2491,9.4037,9.2491,9.3385,492497,0
1992-01-23,9.386,9.4383,9.2491,9.2842,724779,0
1992-01-24,9.2842,9.321,9.0867,9.1144,565194,0
1992-01-27,9.1327,9.1327,8.9962,9.0142,460138,0
1992-01-28,9.032,9.2048,8.9513,9.1327,503581,0
1992-01-29,9.151,9.1693,8.915,8.9513,170223,0
1992-01-30,8.9784,9.0142,8.8967,9.0142,97968,0
1992-01-31,8.9784,9.1327,8.915,8.915,488947,0
1992-02-03,8.8792,8.9334,8.861,8.861,220317,0
1992-02-04,8.861,8.9784,8.861,8.9784,258878,0
1992-02-05,8.9962,9.0142,8.861,8.8967,191058,0
1992-02-06,8.861,8.915,8.7617,8.7798,422012,0
1992-02-07,8.8159,8.8159,8.6263,8.7076,308973,0
1992-02-10,8.7076,8.8792,8.7076,8.7617,264644,0
1992-02-11,8.7437,8.7617,8.7256,8.7437,285923,0
1992-02-12,8.7437,8.7437,8.6263,8.7437,269520,0
1992-02-13,8.7798,8.9334,8.7798,8.8967,319614,0
1992-02-14,8.7798,8.8159,8.7437,8.7979,247355,0
1992-02-18,8.6804,8.8967,8.5724,8.5724,288140,0
1992-02-19,8.5902,8.7798,8.5724,8.7437,368373,0
1992-02-20,8.7256,8.7256,8.6627,8.6804,121904,0
1992-02-21,8.7076,8.7256,8.6444,8.6444,226965,0
1992-02-24,8.6444,8.6627,8.6263,8.6627,206129,0
1992-02-25,8.6627,8.7437,8.6627,8.7437,209234,0
1992-02-26,8.7256,8.7979,8.6804,8.7798,148500,0
1992-02-27,8.7437,8.7798,8.7256,8.7437,149389,0
1992-02-28,8.7437,8.8427,8.7076,8.7076,720351,0
1992-03-02,8.7256,8.861,8.6444,8.6804,906531,0
1992-03-03,8.7256,8.7437,8.6444,8.6627,421129,0
1992-03-04,8.6627,8.7256,8.6263,8.6804,323161,0
1992-03-05,8.6804,8.7076,8.6627,8.7076,148059,0
1992-03-06,8.7437,8.7437,8.6804,8.6804,94866,0
1992-03-09,8.6804,8.7256,8.6627,8.7076,75359,0
1992-03-10,8.7256,8.8159,8.7076,8.7076,405167,0
1992-03-11,8.7256,8.7437,8.6804,8.7256,1026664,0
1992-03-12,8.7256,8.7798,8.7256,8.7798,657845,0
1992-03-13,8.7798,8.861,8.7798,8.7979,317396,0
1992-03-16,8.7979,8.7979,8.7437,8.7437,384332,0
1992-03-17,8.7617,8.7979,8.7256,8.7798,286809,0
1992-03-18,8.6627,8.7076,8.6263,8.6804,404283,0
1992-03-19,8.7076,8.7437,8.6627,8.6804,626815,0
1992-03-20,8.7256,8.7798,8.7076,8.7798,444624,0
1992-03-23,8.7798,8.7798,8.6804,8.6804,47431,0
1992-03-24,8.7437,8.7798,8.6804,8.6804,193274,0
1992-03-25,8.6804,8.7617,8.6627,8.7437,298337,0
1992-03-26,8.7798,8.7979,8.7617,8.7798,367045,0
1992-03-27,8.7437,8.7437,8.6627,8.6804,146285,0
1992-03-30,8.6804,8.7798,8.6444,8.7798,905202,0
1992-03-31,8.7437,8.7979,8.6804,8.6804,373695,0
1992-04-01,8.6627,8.7798,8.6627,8.7437,216770,0
1992-04-02,8.7617,8.7617,8.7256,8.7437,111708,0
1992-04-03,8.7256,8.7256,8.545,8.545,450827,0
1992-04-06,8.5633,8.5633,8.2925,8.509,342222,0
1992-04-07,8.509,8.545,8.3739,8.3918,259330,0
1992-04-08,8.4098,8.4461,8.3468,8.3739,325374,0
1992-04-09,8.3739,8.464,8.3739,8.4276,138749,0
1992-04-10,8.509,8.5814,8.464,8.545,372807,0
1992-04-13,8.5272,8.5814,8.3918,8.4461,164017,0
1992-04-14,8.464,8.6086,8.4461,8.6086,248242,0
1992-04-15,8.6086,8.6804,8.6086,8.6444,147176,0
1992-04-16,8.6627,8.6804,8.509,8.545,203028,0
1992-04-20,8.509,8.509,8.2744,8.3468,214109,0
1992-04-21,8.3468,8.3739,8.2564,8.2564,695080,0
1992-04-22,8.2744,8.2744,8.1753,8.1753,178645,0
1992-04-23,8.1753,8.2111,8.076,8.0942,195491,0
1992-04-24,8.112,8.157,7.9225,7.9225,165347,0
1992-04-27,7.9587,8.0942,7.9587,8.0129,255777,0
1992-04-28,8.0578,8.2564,8.0578,8.1753,447728,0
1992-04-29,8.1933,8.464,8.1753,8.3468,465013,0
1992-04-30,8.3468,8.4098,8.2925,8.3286,303654,0
1992-05-01,8.3286,8.3468,8.2293,8.2293,254006,0
1992-05-04,8.3918,8.509,8.3918,8.4911,435755,0
1992-05-05,8.509,8.5633,8.464,8.464,392755,0
1992-05-06,8.4911,8.545,8.464,8.5272,303210,0
1992-05-07,8.545,8.6263,8.545,8.6086,536380,0
1992-05-08,8.6263,8.6263,8.5633,8.6086,293903,0
1992-05-11,8.6086,8.6804,8.6086,8.6627,374136,0
1992-05-12,8.6444,8.7437,8.6444,8.7437,282381,0
1992-05-13,8.7437,8.7798,8.6444,8.6627,1356916,0
1992-05-14,8.6444,8.7798,8.6263,8.6444,742069,0
1992-05-15,8.6263,8.7617,8.6263,8.6984,793047,0
1992-05-18,8.7437,9.0961,8.7437,9.0961,516434,0
1992-05-19,9.1767,9.367,9.1767,9.2491,750050,0
1992-05-20,9.2491,9.2676,9.0961,9.1327,625485,0
1992-05-21,9.1327,9.1767,8.9784,8.9784,504466,0
1992-05-22,8.9962,9.0593,8.9784,8.9784,213667,0
1992-05-26,8.9418,9.0142,8.861,9.0142,578937,0
1992-05-27,8.9784,9.0142,8.9418,8.9962,259768,0
1992-05-28,9.0142,9.0961,8.9784,9.0961,171553,0
1992-05-29,9.0593,9.1962,8.9597,9.0142,475208,0
1992-06-01,8.9962,9.1144,8.9418,9.0961,153378,0
1992-06-02,9.1144,9.2491,9.0961,9.2491,408273,0
1992-06-03,9.2925,9.2925,9.1962,9.1962,265974,0
1992-06-04,9.2298,9.2298,9.0593,9.1144,174215,0
1992-06-05,9.0774,9.2676,9.0593,9.2676,83783,0
1992-06-08,9.3473,9.367,9.2491,9.312,231840,0
1992-06-09,9.312,9.386,9.2925,9.386,523968,0
1992-06-10,9.4137,9.583,9.4137,9.4831,515104,0
1992-06-11,9.4642,9.529,9.2676,9.529,463684,0
1992-06-12,9.547,9.645,9.4472,9.4472,177319,0
1992-06-15,9.4137,9.529,9.367,9.367,322271,0
1992-06-16,9.3473,9.386,9.3287,9.3473,328923,0
1992-06-17,9.2925,9.3473,9.2125,9.2125,358178,0
1992-06-18,9.1962,9.2925,9.151,9.2925,292574,0
1992-06-19,9.1767,9.4313,9.1767,9.3287,320056,0
1992-06-22,9.3473,9.4831,9.3287,9.4642,330249,0
1992-06-23,9.4642,9.719,9.4313,9.628,307200,0
1992-06-24,9.645,9.663,9.564,9.602,719461,0
1992-06-25,9.602,9.766,9.602,9.682,354189,0
1992-06-26,9.583,9.602,9.564,9.583,394530,0
1992-06-29,9.602,9.645,9.564,9.645,167564,0
1992-06-30,9.645,9.663,9.628,9.645,217213,0
1992-07-01,9.645,9.682,9.564,9.663,281935,0
1992-07-02,9.7,9.7,9.602,9.645,170668,0
1992-07-06,9.564,9.916,9.564,9.817,290798,0
1992-07-07,9.834,10,9.817,9.817,328923,0
1992-07-08,9.8,9.916,9.766,9.916,233171,0
1992-07-09,9.879,10.063,9.879,10.016,276614,0
1992-07-10,10.096,10.16,10.079,10.096,370591,0
1992-07-13,10.063,10.079,9.981,10,496930,0
1992-07-14,10,10,9.962,9.962,232726,0
1992-07-15,10,10.115,10,10.063,321382,0
1992-07-16,10.063,10.079,10,10,292128,0
1992-07-17,10,10.034,9.981,10.016,229180,0
1992-07-20,9.981,10,9.962,9.981,186626,0
1992-07-21,9.981,10,9.981,10,215437,0
1992-07-22,9.962,10.063,9.962,10.063,162244,0
1992-07-23,10.034,10.16,10.016,10.134,272625,0
1992-07-24,10.096,10.096,10.016,10.016,84667,0
1992-07-27,10.034,10.134,10.034,10.115,195047,0
1992-07-28,10.115,10.195,10.115,10.134,193717,0
1992-07-29,10.134,10.26,10.134,10.178,235832,0
1992-07-30,10.178,10.314,10.178,10.314,213667,0
1992-07-31,10.297,10.334,10.178,10.26,122348,0
1992-08-03,10.26,10.475,10.26,10.394,419353,0
1992-08-04,10.414,10.431,10.314,10.431,446394,0
1992-08-05,10.278,10.394,10.231,10.297,492940,0
1992-08-06,10.297,10.361,10.214,10.214,668484,0
1992-08-07,10.231,10.231,10,10.016,572732,0
1992-08-10,9.916,9.981,9.899,9.899,388767,0
1992-08-11,9.916,10.034,9.879,10.034,138309,0
1992-08-12,10.063,10.096,10.034,10.034,155153,0
1992-08-13,10.079,10.115,9.916,9.934,73142,0
1992-08-14,9.981,10.079,9.962,10.016,112154,0
1992-08-17,10,10.063,9.916,9.916,73586,0
1992-08-18,9.934,9.934,9.879,9.934,108606,0
1992-08-19,9.934,9.934,9.879,9.899,176429,0
1992-08-20,9.879,10.079,9.879,10,697740,0
1992-08-21,9.962,10.063,9.934,10.016,233618,0
1992-08-24,10,10,9.962,10,522198,0
1992-08-25,9.962,9.962,9.834,9.962,496930,0
1992-08-26,9.916,9.962,9.879,9.934,207020,0
1992-08-27,9.934,10,9.834,9.834,278388,0
1992-08-28,9.862,9.879,9.817,9.862,977456,0
1992-08-31,9.834,9.879,9.817,9.817,190615,0
1992-09-01,9.817,9.834,9.817,9.817,93091,0
1992-09-02,9.817,9.834,9.766,9.8,156925,0
1992-09-03,9.783,9.817,9.737,9.737,219430,0
1992-09-04,9.766,9.766,9.719,9.719,130328,0
1992-09-08,9.737,9.834,9.719,9.766,186182,0
1992-09-09,9.719,9.879,9.719,9.879,537712,0
1992-09-10,9.879,9.962,9.834,9.934,132987,0
1992-09-11,9.934,10.115,9.916,10.115,353748,0
1992-09-14,10.115,10.16,10.079,10.134,743845,0
1992-09-15,10.115,10.178,10.115,10.16,805461,0
1992-09-16,10.134,10.334,10.134,10.334,281935,0
1992-09-17,10.334,10.394,10.334,10.377,260656,0
1992-09-18,10.414,10.431,10.394,10.431,418466,0
1992-09-21,10.394,10.457,10.394,10.414,443291,0
1992-09-22,10.431,10.512,10.377,10.377,797483,0
1992-09-23,10.361,10.394,10.314,10.334,191502,0
1992-09-24,10.297,10.631,10.26,10.576,476094,0
1992-09-25,10.612,10.658,10.512,10.558,1434934,0
1992-09-28,10.558,10.595,10.531,10.558,380787,0
1992-09-29,10.512,10.531,10.475,10.494,179090,0
1992-09-30,10.475,10.595,10.475,10.595,105058,0
1992-10-01,10.558,10.712,10.531,10.712,433093,0
1992-10-02,10.676,10.676,10.576,10.576,238936,0
1992-10-05,10.531,10.531,10.268,10.414,484519,0
1992-10-06,10.414,10.414,10.334,10.334,438857,0
1992-10-07,10.369,10.369,10.268,10.268,564310,0
1992-10-08,10.288,10.288,10.231,10.268,582041,0
1992-10-09,10.268,10.288,10.25,10.25,247355,0
1992-10-12,10.25,10.414,10.25,10.334,63834,0
1992-10-13,10.334,10.414,10.288,10.386,203028,0
1992-10-14,10.431,10.484,10.386,10.386,90875,0
1992-10-15,10.386,10.465,10.386,10.414,203028,0
1992-10-16,10.431,10.465,10.414,10.465,93979,0
1992-10-19,10.465,10.531,10.369,10.512,337786,0
1992-10-20,10.595,10.612,10.465,10.548,240263,0
1992-10-21,10.531,10.667,10.531,10.667,239822,0
1992-10-22,10.712,10.727,10.667,10.712,216770,0
1992-10-23,10.727,10.745,10.649,10.712,214109,0
1992-10-26,10.667,10.667,10.595,10.612,36348,0
1992-10-27,10.631,10.727,10.631,10.694,171110,0
1992-10-28,10.694,10.694,10.566,10.649,80680,0
1992-10-29,10.694,10.772,10.694,10.772,156484,0
1992-10-30,10.81,10.81,10.694,10.745,159582,0
1992-11-02,10.791,10.791,10.694,10.712,219870,0
1992-11-03,10.91,11.053,10.91,10.928,365716,0
1992-11-04,10.892,11.008,10.828,10.828,363056,0
1992-11-05,10.631,10.828,10.631,10.828,518210,0
1992-11-06,10.791,10.828,10.745,10.772,83341,0
1992-11-09,10.791,10.973,10.745,10.955,345766,0
1992-11-10,10.928,11.153,10.892,11.135,219870,0
1992-11-11,11.071,11.27,10.99,11.253,241593,0
1992-11-12,11.253,11.253,11.089,11.089,184408,0
1992-11-13,11.089,11.207,11.089,11.207,681782,0
1992-11-16,11.172,11.172,11.008,11.053,227849,0
1992-11-17,11.053,11.071,10.973,10.973,390096,0
1992-11-18,10.973,11.135,10.973,11.135,294788,0
1992-11-19,11.108,11.235,11.108,11.135,349757,0
1992-11-20,11.235,11.417,11.153,11.331,340446,0
1992-11-23,11.288,11.315,11.207,11.207,135648,0
1992-11-24,11.253,11.288,11.235,11.235,300553,0
1992-11-25,11.207,11.315,11.207,11.288,451270,0
1992-11-27,11.315,11.35,11.315,11.331,299662,0
1992-11-30,11.35,11.35,11.207,11.253,331582,0
1992-12-01,11.235,11.288,11.135,11.288,360398,0
1992-12-02,11.288,11.369,11.288,11.369,321382,0
1992-12-03,11.35,11.513,11.35,11.513,170668,0
1992-12-04,11.532,11.712,11.513,11.677,608196,0
1992-12-07,11.649,11.773,11.649,11.773,240263,0
1992-12-08,11.75,11.939,11.75,11.939,187957,0
1992-12-09,11.894,11.894,11.829,11.829,68709,0
1992-12-10,11.793,11.957,11.73,11.894,257996,0
1992-12-11,11.858,11.858,11.513,11.532,853781,0
1992-12-14,11.513,11.773,11.513,11.694,584701,0
1992-12-15,11.694,11.793,11.694,11.73,205247,0
1992-12-16,11.75,11.858,11.596,11.631,158698,0
1992-12-17,11.677,11.793,11.631,11.773,157365,0
1992-12-18,11.894,11.957,11.773,11.894,573174,0
1992-12-21,11.939,12.056,11.939,11.974,402506,0
1992-12-22,11.974,12.219,11.974,12.119,375466,0
1992-12-23,12.072,12.091,12.056,12.072,326707,0
1992-12-24,12.072,12.091,12.036,12.091,100184,0
1992-12-28,12.056,12.056,11.939,11.991,77136,0
1992-12-29,11.991,12.156,11.991,12.119,167564,0
1992-12-30,12.119,12.119,11.974,12.01,158698,0
1992-12-31,11.974,11.974,11.829,11.876,277940,0
1993-01-04,11.811,11.876,11.649,11.677,249570,0
1993-01-05,11.631,11.677,11.487,11.549,931800,0
1993-01-06,11.549,11.712,11.549,11.677,196819,0
1993-01-07,11.615,11.649,11.469,11.596,166679,0
1993-01-08,11.532,11.549,11.45,11.513,118360,0
1993-01-11,11.513,11.793,11.513,11.793,190615,0
1993-01-12,11.773,11.839,11.757,11.773,322715,0
1993-01-13,11.793,11.793,11.73,11.773,159582,0
1993-01-14,11.757,11.757,11.567,11.677,91759,0
1993-01-15,11.757,11.839,11.694,11.811,359508,0
1993-01-18,11.839,11.839,11.712,11.773,419353,0
1993-01-19,11.73,11.894,11.694,11.757,351532,0
1993-01-20,11.73,11.974,11.73,11.894,717690,0
1993-01-21,11.894,11.974,11.757,11.894,246470,0
1993-01-22,11.939,11.939,11.694,11.757,306760,0
1993-01-25,11.73,11.73,11.631,11.631,379456,0
1993-01-26,11.712,11.712,11.469,11.513,8592319,0
1993-01-27,11.513,11.631,11.469,11.567,1951812,0
1993-01-28,11.596,11.793,11.549,11.757,1734155,0
1993-01-29,11.757,11.811,11.649,11.811,613070,0
1993-02-01,11.773,11.773,11.631,11.757,810780,0
1993-02-02,11.757,11.839,11.596,11.793,793494,0
1993-02-03,11.839,12.235,11.839,12.201,1240331,0
1993-02-04,12.398,12.687,12.261,12.345,1141029,0
1993-02-05,12.345,12.479,12.156,12.219,872840,0
1993-02-08,12.201,12.381,12.183,12.381,365716,0
1993-02-09,12.345,12.345,11.957,12.072,640999,0
1993-02-10,12.036,12.072,11.912,11.957,304538,0
1993-02-11,11.991,12.317,11.991,12.261,430434,0
1993-02-12,12.398,12.561,12.261,12.261,1069661,0
1993-02-16,12.261,12.261,11.757,11.839,1109112,0
1993-02-17,11.677,11.839,11.615,11.839,259330,0
1993-02-18,11.793,11.858,11.596,11.596,733648,0
1993-02-19,11.631,11.73,11.596,11.73,296563,0
1993-02-22,11.73,11.991,11.712,11.757,1143250,0
1993-02-23,11.694,11.694,11.27,11.27,943321,0
1993-02-24,11.288,11.596,11.243,11.596,721233,0
1993-02-25,11.469,11.939,11.435,11.939,1382626,0
1993-02-26,11.876,11.876,11.793,11.876,467226,0
1993-03-01,11.876,11.974,11.876,11.876,281044,0
1993-03-02,11.939,12.017,11.839,12.017,427331,0
1993-03-03,12.017,12.119,12.017,12.119,165793,0
1993-03-04,12.119,12.317,12.119,12.317,431322,0
1993-03-05,12.28,12.299,12.183,12.201,214109,0
1993-03-08,12.183,12.317,12.183,12.317,418466,0
1993-03-09,12.28,12.623,12.28,12.588,559433,0
1993-03-10,12.525,12.542,12.361,12.462,282819,0
1993-03-11,12.426,12.506,12.361,12.398,450827,0
1993-03-12,12.426,12.426,12.28,12.361,302768,0
1993-03-15,12.361,12.525,12.361,12.462,1113549,0
1993-03-16,12.561,12.704,12.561,12.588,1600279,0
1993-03-17,12.623,12.641,12.542,12.542,530619,0
1993-03-18,12.542,12.623,12.542,12.607,364829,0
1993-03-19,12.804,12.966,12.723,12.804,602435,0
1993-03-22,12.769,12.769,12.588,12.588,295233,0
1993-03-23,12.542,12.751,12.542,12.723,546134,0
1993-03-24,12.723,13.075,12.723,12.911,269520,0
1993-03-25,12.885,13.031,12.867,12.931,335127,0
1993-03-26,12.885,13.048,12.85,12.885,548795,0
1993-03-29,12.931,13.091,12.931,13.075,794378,0
1993-03-30,13.075,13.176,13.031,13.031,260656,0
1993-03-31,13.075,13.176,13.048,13.091,419798,0
1993-04-01,13.091,13.13,13.012,13.111,436199,0
1993-04-02,13.048,13.13,13.031,13.091,706160,0
1993-04-05,13.091,13.158,13.031,13.075,460138,0
1993-04-06,13.075,13.662,13.012,13.381,1400800,0
1993-04-07,13.4,13.465,13.318,13.381,617505,0
1993-04-08,13.419,13.419,13.176,13.253,392314,0
1993-04-12,13.318,13.606,13.318,13.606,416696,0
1993-04-13,13.662,13.69,13.562,13.562,200812,0
1993-04-14,13.578,13.578,13.301,13.419,217655,0
1993-04-15,13.419,13.578,13.273,13.482,315623,0
1993-04-16,13.436,13.578,13.419,13.465,380343,0
1993-04-19,13.543,13.606,13.419,13.436,512448,0
1993-04-20,13.4,13.543,13.318,13.499,715029,0
1993-04-21,13.499,13.499,13.091,13.091,321829,0
1993-04-22,13.091,13.253,13.048,13.091,393198,0
1993-04-23,13.048,13.13,13.012,13.111,369263,0
1993-04-26,13.031,13.111,12.769,12.769,477422,0
1993-04-27,12.723,12.885,12.561,12.867,679566,0
1993-04-28,12.867,12.966,12.788,12.931,105507,0
1993-04-29,12.931,13.111,12.911,13.048,203471,0
1993-04-30,13.012,13.336,13.012,13.111,300996,0
1993-05-03,13.158,13.158,12.911,12.994,255777,0
1993-05-04,12.885,12.911,12.641,12.885,906974,0
1993-05-05,12.885,12.885,12.788,12.804,348868,0
1993-05-06,12.911,13.012,12.911,12.931,277059,0
1993-05-07,12.931,13.012,12.931,12.994,85554,0
1993-05-10,12.994,13.091,12.966,12.966,178645,0
1993-05-11,12.966,13.048,12.966,13.012,227409,0
1993-05-12,12.994,13.012,12.911,13.012,191502,0
1993-05-13,12.994,13.075,12.994,13.012,496046,0
1993-05-14,13.031,13.091,13.031,13.048,179533,0
1993-05-17,13.031,13.048,12.966,13.048,339560,0
1993-05-18,13.048,13.048,12.742,12.769,1090498,0
1993-05-19,12.804,12.947,12.788,12.947,555890,0
1993-05-20,12.931,12.966,12.85,12.931,427331,0
1993-05-21,12.947,13.048,12.885,12.966,272179,0
1993-05-24,12.966,12.994,12.911,12.947,100184,0
1993-05-25,12.931,12.966,12.822,12.885,624596,0
1993-05-26,12.85,12.911,12.804,12.885,322271,0
1993-05-27,12.931,13.012,12.867,12.931,342663,0
1993-05-28,12.966,12.966,12.723,12.723,171998,0
1993-06-01,12.788,12.85,12.788,12.804,383888,0
1993-06-02,12.85,12.85,12.704,12.704,949972,0
1993-06-03,12.704,12.704,12.462,12.578,476538,0
1993-06-04,12.578,12.623,12.561,12.561,206129,0
1993-06-07,12.578,12.623,12.578,12.607,172880,0
1993-06-08,12.607,12.623,12.561,12.578,152050,0
1993-06-09,12.607,12.607,12.516,12.516,356850,0
1993-06-10,12.516,12.561,12.398,12.462,332913,0
1993-06-11,12.497,12.542,12.271,12.271,820972,0
1993-06-14,12.289,12.317,12.11,12.156,992531,0
1993-06-15,12.156,12.235,12.11,12.235,493384,0
1993-06-16,12.271,12.271,12.192,12.253,170223,0
1993-06-17,12.271,12.317,12.173,12.317,484962,0
1993-06-18,12.271,12.289,12.192,12.235,263316,0
1993-06-21,12.235,12.271,12.192,12.271,559876,0
1993-06-22,12.271,12.435,12.253,12.398,675130,0
1993-06-23,12.417,12.497,12.253,12.289,205247,0
1993-06-24,12.271,12.578,12.271,12.561,251347,0
1993-06-25,12.607,12.607,12.497,12.542,119244,0
1993-06-28,12.561,12.769,12.561,12.641,306534,0
1993-06-29,12.641,13.012,12.641,12.85,317177,0
1993-06-30,12.769,12.931,12.687,12.723,222534,0
1993-07-01,12.641,12.85,12.641,12.804,103729,0
1993-07-02,12.641,12.85,12.598,12.687,138309,0
1993-07-06,12.598,12.598,12.271,12.398,143630,0
1993-07-07,12.352,12.723,12.352,12.561,203471,0
1993-07-08,12.561,12.85,12.435,12.85,339560,0
1993-07-09,12.85,12.85,12.687,12.723,830284,0
1993-07-12,12.641,13.012,12.641,13.012,140079,0
1993-07-13,13.012,13.058,12.804,12.976,207905,0
1993-07-14,13.012,13.301,12.931,13.058,242038,0
1993-07-15,12.976,13.058,12.804,12.931,361504,0
1993-07-16,13.012,13.091,12.894,12.931,391867,0
1993-07-19,12.894,12.976,12.894,12.976,193498,0
1993-07-20,12.894,12.894,12.687,12.723,666711,0
1993-07-21,12.723,12.894,12.723,12.894,126118,0
1993-07-22,12.769,12.85,12.641,12.723,159582,0
1993-07-23,12.723,12.85,12.687,12.769,224748,0
1993-07-26,12.687,12.769,12.687,12.723,191283,0
1993-07-27,12.687,12.723,12.561,12.561,180864,0
1993-07-28,12.561,12.598,12.561,12.561,92871,0
1993-07-29,13.058,13.381,12.931,13.346,1585210,0
1993-07-30,13.381,13.381,13.058,13.184,259103,0
1993-08-02,13.475,14.546,13.475,14.374,924928,0
1993-08-03,14.455,14.626,14.295,14.295,518647,0
1993-08-04,14.295,14.295,14.258,14.295,183523,0
1993-08-05,14.258,14.417,14.212,14.374,511115,0
1993-08-06,14.455,14.546,14.295,14.374,425116,0
1993-08-09,14.455,14.546,14.374,14.502,213442,0
1993-08-10,14.546,14.914,14.502,14.835,350203,0
1993-08-11,14.869,15.123,14.791,14.869,343106,0
1993-08-12,14.914,14.998,14.835,14.998,227630,0
1993-08-13,15.044,15.076,15.044,15.076,345102,0
1993-08-16,15.076,15.123,14.869,15.076,466342,0
1993-08-17,15.123,15.123,14.753,14.835,197264,0
1993-08-18,14.835,14.998,14.663,14.707,353971,0
1993-08-19,14.753,15.241,14.663,15.123,608196,0
1993-08-20,15.205,15.205,15.123,15.123,297228,0
1993-08-23,15.044,15.16,15.044,15.16,430218,0
1993-08-24,15.16,15.368,15.123,15.368,558550,0
1993-08-25,15.33,15.414,15.076,15.076,339779,0
1993-08-26,15.123,15.123,15.076,15.076,338236,0
1993-08-27,15.044,15.241,14.998,15.16,165129,0
1993-08-30,15.205,15.205,14.914,14.952,175100,0
1993-08-31,14.914,15.414,14.707,15.414,660505,0
1993-09-01,15.205,15.285,15.044,15.241,461247,0
1993-09-02,15.241,15.619,15.241,15.448,419131,0
1993-09-03,15.414,15.657,15.368,15.574,351532,0
1993-09-07,15.619,15.703,15.619,15.657,525079,0
1993-09-08,15.657,15.703,15.33,15.33,271292,0
1993-09-09,15.33,15.368,15.123,15.205,423567,0
1993-09-10,15.285,15.539,15.285,15.414,577608,0
1993-09-13,15.448,15.703,15.448,15.619,304319,0
1993-09-14,15.539,15.619,15.539,15.574,487400,0
1993-09-15,15.574,15.703,15.448,15.657,625042,0
1993-09-16,15.657,15.78,15.657,15.736,432652,0
1993-09-17,15.657,15.78,15.657,15.78,825407,0
1993-09-20,15.736,15.827,15.539,15.574,525964,0
1993-09-21,15.574,15.619,15.33,15.33,531728,0
1993-09-22,15.414,15.448,15.241,15.368,338012,0
1993-09-23,15.368,15.448,15.285,15.448,352418,0
1993-09-24,15.368,15.414,15.33,15.414,376799,0
1993-09-27,15.414,15.574,15.414,15.539,238936,0
1993-09-28,15.539,15.539,15.448,15.493,123455,0
1993-09-29,15.493,15.619,15.448,15.493,429548,0
1993-09-30,15.493,15.619,15.414,15.448,223198,0
1993-10-01,15.414,15.448,15.285,15.33,365494,0
1993-10-04,15.205,15.414,15.205,15.33,321606,0
1993-10-05,15.414,15.666,15.414,15.539,442626,0
1993-10-06,15.456,15.493,15.414,15.456,214333,0
1993-10-07,15.539,15.539,15.33,15.414,168450,0
1993-10-08,15.539,15.584,15.33,15.539,271292,0
1993-10-11,15.619,15.703,15.584,15.584,197929,0
1993-10-12,15.539,15.666,15.539,15.666,245363,0
1993-10-13,15.584,15.666,15.493,15.666,322050,0
1993-10-14,15.827,15.997,15.79,15.79,408492,0
1993-10-15,15.954,15.997,15.827,15.873,388104,0
1993-10-18,15.827,15.997,15.827,15.997,248688,0
1993-10-19,15.954,16.08,15.827,15.954,401841,0
1993-10-20,15.909,15.909,15.666,15.666,159363,0
1993-10-21,15.666,15.873,15.666,15.744,276167,0
1993-10-22,15.79,16.08,15.79,15.79,519981,0
1993-10-25,15.744,15.79,15.539,15.619,353083,0
1993-10-26,15.619,15.744,15.584,15.619,258878,0
1993-10-27,15.584,15.619,15.414,15.456,466342,0
1993-10-28,15.493,15.539,15.16,15.249,244252,0
1993-10-29,15.285,15.285,15.076,15.16,259768,0
1993-11-01,15.493,15.666,14.952,15.123,501583,0
1993-11-02,15.123,15.123,14.791,14.828,272403,0
1993-11-03,14.791,14.791,13.662,13.996,334905,0
1993-11-04,14.077,14.165,13.996,14.165,473657,0
1993-11-05,14.165,14.538,14.165,14.538,312740,0
1993-11-08,14.538,14.869,14.408,14.743,198371,0
1993-11-09,14.828,14.869,14.408,14.408,397412,0
1993-11-10,14.583,14.583,14.33,14.408,441297,0
1993-11-11,14.408,14.538,14.251,14.251,273510,0
1993-11-12,14.33,14.374,14.119,14.374,267970,0
1993-11-15,14.455,14.455,14.251,14.374,231176,0
1993-11-16,14.455,14.583,14.374,14.583,164239,0
1993-11-17,14.583,14.583,14.374,14.455,199483,0
1993-11-18,14.408,14.583,14.408,14.583,219870,0
1993-11-19,14.583,14.583,14.119,14.202,307866,0
1993-11-22,14.202,14.202,13.831,13.952,305869,0
1993-11-23,14.041,14.077,13.915,13.915,163572,0
1993-11-24,13.952,14.077,13.867,14.041,351087,0
1993-11-26,14.119,14.408,14.119,14.251,71590,0
1993-11-29,14.33,14.707,14.33,14.502,177319,0
1993-11-30,14.502,14.616,14.33,14.502,198817,0
1993-12-01,14.502,14.583,14.408,14.455,213225,0
1993-12-02,14.455,14.828,14.408,14.791,298116,0
1993-12-03,14.828,14.952,14.707,14.743,262208,0
1993-12-06,14.663,14.828,14.502,14.538,413369,0
1993-12-07,14.502,14.583,14.374,14.408,159582,0
1993-12-08,14.455,14.538,14.455,14.502,158033,0
1993-12-09,14.455,14.616,14.408,14.455,180639,0
1993-12-10,14.455,14.616,14.077,14.251,290574,0
1993-12-13,14.251,14.455,14.251,14.33,275947,0
1993-12-14,14.33,14.374,14.251,14.285,230953,0
1993-12-15,14.374,14.374,14.251,14.285,620608,0
1993-12-16,14.285,14.33,14.165,14.202,252452,0
1993-12-17,14.202,14.583,14.202,14.502,478977,0
1993-12-20,14.502,14.502,14.165,14.251,211671,0
1993-12-21,14.33,14.374,14.202,14.285,365271,0
1993-12-22,14.374,14.374,14.251,14.251,217655,0
1993-12-23,14.251,14.285,14.251,14.251,171333,0
1993-12-27,14.285,14.33,14.251,14.33,137861,0
1993-12-28,14.33,14.33,14.251,14.251,139637,0
1993-12-29,14.285,14.455,14.285,14.408,118801,0
1993-12-30,14.408,14.408,14.285,14.33,121904,0
1993-12-31,14.408,14.616,14.408,14.502,168450,0
1994-01-03,14.502,14.791,14.455,14.743,319391,0
1994-01-04,14.672,14.879,14.672,14.799,642553,0
1994-01-05,14.672,14.672,14.383,14.417,345988,0
1994-01-06,14.465,14.636,14.165,14.295,321382,0
1994-01-07,14.383,14.417,13.915,14.041,2383802,0
1994-01-10,14.086,14.383,14.041,14.212,751603,0
1994-01-11,14.212,14.212,14.006,14.041,439303,0
1994-01-12,14.041,14.337,13.958,14.337,368597,0
1994-01-13,14.258,14.295,13.915,13.958,284816,0
1994-01-14,14.041,14.212,13.958,14.086,318286,0
1994-01-17,14.128,14.128,13.877,13.958,408273,0
1994-01-18,13.915,14.041,13.788,13.877,201035,0
1994-01-19,13.788,14.128,13.753,14.086,271074,0
1994-01-20,14.086,14.086,13.958,14.086,531064,0
1994-01-21,14.086,14.086,13.831,13.831,536607,0
1994-01-24,13.877,14.006,13.708,13.831,137646,0
1994-01-25,13.877,14.041,13.753,13.788,414479,0
1994-01-26,13.788,13.958,13.788,13.958,184630,0
1994-01-27,13.915,14.041,13.788,13.788,222312,0
1994-01-28,13.877,14.041,13.753,13.958,443071,0
1994-01-31,13.958,14.337,13.915,14.295,718353,0
1994-02-01,14.295,14.295,14.006,14.041,367489,0
1994-02-02,14.041,14.041,13.877,13.915,166453,0
1994-02-03,13.877,13.877,13.499,13.578,427554,0
1994-02-04,13.534,13.753,13.455,13.578,257996,0
1994-02-07,13.455,13.534,13.246,13.282,515104,0
1994-02-08,13.246,13.282,12.947,13.246,812775,0
1994-02-09,13.246,13.455,13.202,13.372,297228,0
1994-02-10,13.282,13.327,13.12,13.12,237380,0
1994-02-11,13.12,13.202,12.904,13.12,549457,0
1994-02-14,13.031,13.372,13.031,13.246,368597,0
1994-02-15,13.327,13.662,13.327,13.625,990309,0
1994-02-16,13.753,14.006,13.753,13.877,621274,0
1994-02-17,13.831,13.877,13.625,13.708,178206,0
1994-02-18,13.708,13.788,13.534,13.578,1378635,0
1994-02-22,13.455,13.788,13.455,13.753,252897,0
1994-02-23,13.662,13.708,13.534,13.578,414479,0
1994-02-24,13.625,13.753,13.578,13.625,306534,0
1994-02-25,13.662,13.753,13.578,13.662,316512,0
1994-02-28,13.625,13.831,13.625,13.708,749164,0
1994-03-01,13.708,13.788,13.578,13.662,331357,0
1994-03-02,13.578,13.877,13.499,13.831,260656,0
1994-03-03,13.753,13.915,13.753,13.915,159141,0
1994-03-04,13.831,13.877,13.625,13.662,334241,0
1994-03-07,13.753,13.753,13.662,13.662,403618,0
1994-03-08,13.753,13.877,13.708,13.708,162911,0
1994-03-09,13.753,13.915,13.753,13.915,932904,0
1994-03-10,13.915,13.915,13.708,13.788,200812,0
1994-03-11,13.788,14.006,13.708,14.006,202584,0
1994-03-14,13.958,14.086,13.915,13.915,350203,0
1994-03-15,14.006,14.51,14.006,14.465,260210,0
1994-03-16,14.465,14.51,14.258,14.337,318504,0
1994-03-17,14.295,14.295,14.086,14.086,359954,0
1994-03-18,14.128,14.51,14.086,14.337,537712,0
1994-03-21,14.258,14.258,14.006,14.165,106835,0
1994-03-22,14.258,14.383,14.128,14.295,80237,0
1994-03-23,14.295,14.295,13.958,14.006,114144,0
1994-03-24,14.006,14.295,13.877,14.128,379901,0
1994-03-25,14.128,14.128,14.041,14.086,196156,0
1994-03-28,14.086,14.086,13.534,13.534,426666,0
1994-03-29,13.578,13.625,13.158,13.246,364608,0
1994-03-30,13.282,13.409,13.158,13.202,372807,0
1994-03-31,13.282,13.534,12.994,13.534,245807,0
1994-04-04,13.427,13.427,12.659,12.867,250458,0
1994-04-05,13.082,13.381,12.994,13.253,255113,0
1994-04-06,13.292,13.588,13.21,13.553,981889,0
1994-04-07,13.588,13.588,13.13,13.465,197929,0
1994-04-08,13.253,13.336,12.957,12.994,281489,0
1994-04-11,12.994,12.994,12.659,12.911,388767,0
1994-04-12,12.994,13.082,12.742,12.831,684882,0
1994-04-13,12.911,13.21,12.911,13.082,206129,0
1994-04-14,12.994,12.994,12.616,12.911,237380,0
1994-04-15,12.831,12.831,12.489,12.532,840704,0
1994-04-18,12.57,13.553,12.532,13.553,1035968,0
1994-04-19,13.553,13.553,13.253,13.253,368373,0
1994-04-20,13.292,13.292,12.957,12.957,140079,0
1994-04-21,12.957,12.994,12.831,12.911,199483,0
1994-04-22,12.911,12.911,12.489,12.532,1320566,0
1994-04-25,12.532,12.831,12.489,12.788,253119,0
1994-04-26,12.831,12.911,12.57,12.616,566306,0
1994-04-28,13.082,13.082,12.957,12.957,964155,0
1994-04-29,12.957,13.292,12.911,12.957,401623,0
1994-05-02,12.911,13.082,12.911,13.039,413592,0
1994-05-03,13.082,13.253,12.994,13.253,563201,0
1994-05-04,13.21,13.21,12.994,13.13,229624,0
1994-05-05,13.13,13.68,13.13,13.553,505573,0
1994-05-06,13.507,13.634,13.465,13.553,254006,0
1994-05-09,13.507,13.553,13.292,13.336,252897,0
1994-05-10,13.427,13.507,13.292,13.292,106168,0
1994-05-11,13.253,13.465,13.253,13.336,177095,0
1994-05-12,13.253,13.381,13.253,13.381,122568,0
1994-05-13,13.336,13.507,13.336,13.381,88217,0
1994-05-16,13.427,13.588,13.336,13.381,259768,0
1994-05-17,13.427,13.887,13.4,13.849,354635,0
1994-05-18,13.849,13.887,13.553,13.588,310745,0
1994-05-19,13.634,13.805,13.588,13.762,249132,0
1994-05-20,13.849,13.933,13.762,13.805,413813,0
1994-05-23,13.553,13.588,13.553,13.588,569185,0
1994-05-24,13.588,13.805,13.588,13.68,483413,0
1994-05-25,13.727,13.887,13.588,13.887,108383,0
1994-05-26,13.588,13.805,13.588,13.805,276395,0
1994-05-27,13.68,13.68,13.553,13.634,165347,0
1994-05-31,13.588,14.103,13.588,14.058,435311,0
1994-06-01,14.103,14.183,14.015,14.103,204134,0
1994-06-02,14.183,14.61,14.183,14.277,278165,0
1994-06-03,14.277,14.529,14.231,14.446,203028,0
1994-06-06,14.573,14.782,14.529,14.743,171333,0
1994-06-07,14.653,14.698,14.399,14.399,170668,0
1994-06-08,14.484,14.653,14.484,14.61,182412,0
1994-06-09,14.61,14.698,14.231,14.355,200369,0
1994-06-10,14.446,14.446,14.355,14.355,174655,0
1994-06-13,14.313,14.399,14.058,14.399,437087,0
1994-06-14,14.399,14.529,14.355,14.446,355298,0
1994-06-15,14.446,14.529,14.231,14.484,317619,0
1994-06-16,14.484,14.782,14.446,14.782,102178,0
1994-06-17,14.905,14.905,14.399,14.484,379237,0
1994-06-20,14.529,14.573,14.313,14.399,622160,0
1994-06-21,14.399,14.484,14.399,14.484,530400,0
1994-06-22,14.446,14.61,14.446,14.61,352856,0
1994-06-23,14.61,14.61,14.446,14.446,193498,0
1994-06-24,14.446,14.446,14.147,14.183,165347,0
1994-06-27,14.103,14.147,14.015,14.103,284373,0
1994-06-28,14.103,14.277,14.103,14.277,316290,0
1994-06-29,14.355,14.484,14.355,14.399,241593,0
1994-06-30,14.399,14.446,14.313,14.399,112154,0
1994-07-01,14.408,14.455,14.365,14.408,258439,0
1994-07-05,14.408,14.408,14.193,14.33,792606,0
1994-07-06,14.285,14.365,14.193,14.33,226301,0
1994-07-07,14.33,14.583,14.156,14.583,190838,0
1994-07-08,14.502,14.583,14.193,14.365,113261,0
1994-07-11,14.365,14.365,14.068,14.156,191502,0
1994-07-12,14.156,14.156,13.896,13.942,115702,0
1994-07-13,13.896,14.024,13.896,13.986,431101,0
1994-07-14,14.024,14.502,13.986,14.502,296563,0
1994-07-15,14.502,14.844,14.408,14.844,134762,0
1994-07-18,14.844,15.016,14.672,14.707,165129,0
1994-07-19,14.707,15.016,14.672,14.971,309859,0
1994-07-20,15.016,15.016,14.799,14.924,177319,0
1994-07-21,14.924,14.924,14.408,14.672,213442,0
1994-07-22,14.672,14.799,14.626,14.707,129442,0
1994-07-25,14.672,14.753,14.672,14.707,46766,0
1994-07-26,12.788,13.253,12.788,13.13,3716776,0
1994-07-27,13.167,13.253,13.082,13.253,1991485,0
1994-07-28,13.21,13.336,12.788,12.788,871289,0
1994-07-29,12.822,12.911,12.742,12.911,562981,0
1994-08-01,12.957,13.13,12.911,12.994,500033,0
1994-08-02,13.082,13.301,12.957,12.957,416915,0
1994-08-03,12.957,12.994,12.911,12.957,228516,0
1994-08-04,12.957,12.994,12.867,12.867,353524,0
1994-08-05,12.788,12.867,12.525,12.696,558989,0
1994-08-08,12.696,12.696,12.479,12.649,551011,0
1994-08-09,12.525,12.616,12.479,12.57,539040,0
1994-08-10,12.57,12.57,12.444,12.57,866411,0
1994-08-11,12.444,12.525,12.271,12.271,1104236,0
1994-08-12,12.308,12.352,12.183,12.352,261100,0
1994-08-15,12.352,12.352,12.226,12.308,236939,0
1994-08-16,12.352,12.352,12.308,12.308,529066,0
1994-08-17,12.352,12.616,12.352,12.352,493162,0
1994-08-18,12.398,12.444,12.308,12.444,265752,0
1994-08-19,12.649,12.649,12.525,12.57,321606,0
1994-08-22,12.616,12.867,12.616,12.742,1029542,0
1994-08-23,12.788,12.867,12.649,12.788,493827,0
1994-08-24,12.788,13.039,12.788,12.994,714807,0
1994-08-25,12.994,13.253,12.994,13.21,619941,0
1994-08-26,13.301,13.597,13.301,13.553,760910,0
1994-08-29,13.507,13.68,13.427,13.475,359065,0
1994-08-30,13.336,13.336,13.167,13.301,190392,0
1994-08-31,13.253,13.301,13.167,13.21,200812,0
1994-09-01,13.13,13.492,13.082,13.475,143183,0
1994-09-02,13.427,13.427,13.253,13.301,281044,0
1994-09-06,13.336,13.336,12.867,13.167,431545,0
1994-09-07,13.13,13.167,13.082,13.13,745613,0
1994-09-08,13.082,13.167,13.039,13.13,312963,0
1994-09-09,13.13,13.13,12.911,12.911,636345,0
1994-09-12,12.957,12.994,12.867,12.994,127226,0
1994-09-13,12.994,12.994,12.911,12.911,540594,0
1994-09-14,12.957,12.957,12.867,12.911,646539,0
1994-09-15,12.957,13.082,12.911,13.039,348649,0
1994-09-16,13.039,13.039,12.957,13.039,750490,0
1994-09-19,12.994,13.039,12.957,12.957,658730,0
1994-09-20,12.957,12.957,12.525,12.525,352418,0
1994-09-21,12.525,12.525,12.226,12.352,627034,0
1994-09-22,12.616,12.616,12.271,12.352,359954,0
1994-09-23,12.308,12.525,12.271,12.398,212778,0
1994-09-26,12.444,12.649,12.444,12.616,123013,0
1994-09-27,12.616,12.649,12.525,12.57,87329,0
1994-09-28,12.649,12.742,12.57,12.616,193498,0
1994-09-29,12.649,12.649,12.525,12.525,266864,0
1994-09-30,12.616,12.822,12.616,12.822,740960,0
1994-10-03,12.795,12.966,12.795,12.921,595783,0
1994-10-04,12.921,12.966,12.532,12.532,199039,0
1994-10-05,12.532,12.532,12.226,12.317,234721,0
1994-10-06,12.317,12.407,12.226,12.271,162466,0
1994-10-07,12.271,12.317,12.192,12.226,153824,0
1994-10-10,12.271,12.407,12.226,12.407,249132,0
1994-10-11,12.407,12.659,12.407,12.623,419577,0
1994-10-12,12.704,12.704,12.532,12.623,195713,0
1994-10-13,12.623,12.795,12.623,12.704,341779,0
1994-10-14,12.751,12.795,12.532,12.578,269078,0
1994-10-17,12.578,12.578,12.271,12.407,245807,0
1994-10-18,12.489,12.489,12.271,12.361,218321,0
1994-10-19,12.407,12.407,12.361,12.407,165347,0
1994-10-20,12.489,12.578,12.317,12.317,202365,0
1994-10-21,12.317,12.361,12.271,12.317,236495,0
1994-10-24,12.317,12.361,12.147,12.192,234721,0
1994-10-25,12.192,12.226,12.147,12.147,273288,0
1994-10-26,12.192,12.192,12.01,12.01,127893,0
1994-10-27,12.101,12.271,12.101,12.147,1272912,0
1994-10-28,12.147,12.407,12.147,12.361,553006,0
1994-10-31,12.361,12.704,12.361,12.578,594676,0
1994-11-01,12.578,12.921,12.578,12.841,315845,0
1994-11-02,12.751,13.138,12.751,13.012,472547,0
1994-11-03,13.091,13.138,13.091,13.091,497813,0
1994-11-04,13.091,13.184,12.966,12.966,548570,0
1994-11-07,12.876,13.012,12.841,12.966,230953,0
1994-11-08,12.921,12.966,12.841,12.876,475872,0
1994-11-09,12.921,12.966,12.841,12.876,386105,0
1994-11-10,12.966,12.966,12.841,12.841,352636,0
1994-11-11,12.841,12.876,12.795,12.841,384999,0
1994-11-14,12.795,12.966,12.795,12.795,335794,0
1994-11-15,12.795,13.058,12.795,12.921,568964,0
1994-11-16,12.921,13.138,12.751,12.751,311192,0
1994-11-17,12.841,12.921,12.751,12.795,283926,0
1994-11-18,12.751,12.876,12.704,12.751,455927,0
1994-11-21,12.751,12.921,12.751,12.795,287918,0
1994-11-22,12.751,12.841,12.659,12.659,489395,0
1994-11-23,12.578,12.578,12.317,12.489,511115,0
1994-11-25,12.489,12.751,12.489,12.532,45217,0
1994-11-28,12.578,12.876,12.578,12.876,320501,0
1994-11-29,12.921,13.273,12.876,13.273,474766,0
1994-11-30,13.273,13.616,13.273,13.492,578718,0
1994-12-01,13.446,13.492,13.355,13.446,264205,0
1994-12-02,13.355,13.355,13.184,13.318,367045,0
1994-12-05,13.273,13.273,13.228,13.273,319614,0
1994-12-06,13.228,13.228,13.091,13.184,250458,0
1994-12-07,13.058,13.138,13.058,13.091,246915,0
1994-12-08,13.091,13.184,12.921,13.012,115255,0
1994-12-09,12.921,12.921,12.841,12.876,136091,0
1994-12-12,12.841,12.841,12.704,12.751,286809,0
1994-12-13,12.704,12.704,12.147,12.192,915175,0
1994-12-14,12.192,12.532,12.147,12.489,385441,0
1994-12-15,12.489,12.532,12.317,12.361,172219,0
1994-12-16,12.361,12.444,12.361,12.361,792606,0
1994-12-19,12.444,12.444,12.271,12.444,825186,0
1994-12-20,12.489,12.532,12.361,12.489,619722,0
1994-12-21,12.532,12.795,12.407,12.407,194604,0
1994-12-22,12.489,12.489,12.317,12.361,392534,0
1994-12-23,12.444,12.444,12.317,12.317,204134,0
1994-12-27,12.444,12.444,12.317,12.317,321164,0
1994-12-28,12.317,12.407,12.226,12.407,106611,0
1994-12-29,12.407,12.444,12.271,12.271,322937,0
1994-12-30,12.361,12.361,12.147,12.147,155374,0
1995-01-03,12.317,12.444,12.271,12.361,430218,0
1995-01-04,12.381,12.471,12.336,12.426,245141,0
1995-01-05,12.426,12.426,12.201,12.381,246247,0
1995-01-06,12.381,12.471,12.336,12.381,209673,0
1995-01-09,12.381,12.381,12.164,12.201,376576,0
1995-01-10,12.289,12.289,12.201,12.201,181084,0
1995-01-11,12.244,12.471,12.244,12.426,639226,0
1995-01-12,12.471,12.551,12.381,12.551,721233,0
1995-01-13,12.551,12.598,12.516,12.516,1095594,0
1995-01-16,12.551,12.641,12.471,12.598,904756,0
1995-01-17,12.641,12.641,12.516,12.641,489837,0
1995-01-18,12.641,12.778,12.551,12.551,2378260,0
1995-01-19,12.598,12.733,12.471,12.551,342443,0
1995-01-20,12.641,12.687,12.551,12.551,1002062,0
1995-01-23,12.551,12.551,12.381,12.516,355298,0
1995-01-24,12.471,12.641,12.471,12.516,420018,0
1995-01-25,12.598,12.598,12.426,12.471,192608,0
1995-01-26,12.471,12.516,12.426,12.471,58515,0
1995-01-27,12.551,12.598,12.516,12.551,224083,0
1995-01-30,12.598,12.598,12.551,12.598,394750,0
1995-01-31,12.598,12.904,12.516,12.822,153158,0
1995-02-01,12.778,12.904,12.551,12.778,697740,0
1995-02-02,12.822,12.822,12.516,12.551,405391,0
1995-02-03,12.598,13.13,12.551,12.947,3158230,0
1995-02-06,12.994,13.391,12.994,13.346,1086506,0
1995-02-07,13.391,13.562,13.391,13.482,463019,0
1995-02-08,13.516,13.653,13.482,13.653,514662,0
1995-02-09,13.653,13.915,13.606,13.744,1247201,0
1995-02-10,13.699,13.821,13.699,13.788,400734,0
1995-02-13,13.699,13.744,13.436,13.482,316066,0
1995-02-14,13.562,13.744,13.391,13.699,626369,0
1995-02-15,13.699,14.006,13.606,13.958,400293,0
1995-02-16,14.006,14.006,13.744,13.867,237828,0
1995-02-17,13.867,13.867,13.744,13.867,147394,0
1995-02-21,13.867,13.915,13.744,13.744,240045,0
1995-02-22,13.699,14.006,13.653,13.744,322050,0
1995-02-23,13.821,14.399,13.788,14.222,457256,0
1995-02-24,14.05,14.222,14.05,14.138,324712,0
1995-02-27,14.096,14.355,14.096,14.313,410709,0
1995-02-28,14.313,14.313,14.096,14.175,169339,0
1995-03-01,14.175,14.222,14.096,14.096,149389,0
1995-03-02,14.05,14.222,14.05,14.138,202365,0
1995-03-03,14.175,14.175,14.096,14.138,363940,0
1995-03-06,14.138,14.175,14.05,14.175,432652,0
1995-03-07,14.175,14.222,14.05,14.138,114812,0
1995-03-08,14.096,14.096,14.006,14.096,437748,0
1995-03-09,14.05,14.096,14.006,14.05,254672,0
1995-03-10,14.096,14.313,14.05,14.313,193937,0
1995-03-13,14.313,14.355,14.138,14.222,87772,0
1995-03-14,14.138,14.222,14.096,14.175,129442,0
1995-03-15,14.138,14.222,14.096,14.138,424230,0
1995-03-16,14.138,14.222,14.096,14.138,301662,0
1995-03-17,14.222,14.222,14.096,14.138,329143,0
1995-03-20,14.175,14.222,14.096,14.096,114370,0
1995-03-21,14.175,14.268,14.138,14.222,305205,0
1995-03-22,14.222,14.222,14.05,14.096,136976,0
1995-03-23,14.096,14.138,14.05,14.138,134541,0
1995-03-24,14.175,14.313,14.175,14.268,191283,0
1995-03-27,14.313,14.313,14.096,14.222,184630,0
1995-03-28,14.268,14.355,14.175,14.313,113704,0
1995-03-29,14.313,14.484,14.268,14.355,287249,0
1995-03-30,14.446,14.529,14.313,14.446,134318,0
1995-03-31,14.399,14.399,14.138,14.138,149166,0
1995-04-03,14.096,14.313,14.05,14.313,421348,0
1995-04-04,14.374,14.374,14.193,14.241,216770,0
1995-04-05,14.241,14.33,14.222,14.285,427331,0
1995-04-06,14.33,14.51,14.285,14.465,422678,0
1995-04-07,14.51,14.601,14.51,14.555,127226,0
1995-04-10,14.601,14.644,14.465,14.555,221646,0
1995-04-11,14.465,14.555,14.417,14.555,144291,0
1995-04-12,14.51,14.51,14.417,14.465,218764,0
1995-04-13,14.51,14.51,14.33,14.374,154932,0
1995-04-17,14.374,14.465,14.285,14.374,233390,0
1995-04-18,14.374,14.417,14.193,14.241,426445,0
1995-04-19,14.193,14.51,14.193,14.51,323379,0
1995-04-20,14.465,14.465,14.193,14.193,387215,0
1995-04-21,14.241,14.241,14.147,14.193,716357,0
1995-04-24,14.193,14.681,14.193,14.601,162021,0
1995-04-25,14.601,14.644,14.374,14.465,107499,0
1995-04-26,14.417,14.465,14.285,14.285,141412,0
1995-04-27,14.241,14.644,14.241,14.644,246027,0
1995-04-28,14.681,14.726,14.417,14.465,183523,0
1995-05-01,14.374,14.51,14.374,14.51,189061,0
1995-05-02,14.51,14.51,14.417,14.51,208127,0
1995-05-03,14.51,14.681,14.465,14.465,401623,0
1995-05-04,14.555,14.726,14.33,14.374,218321,0
1995-05-05,14.465,14.861,14.465,14.726,205908,0
1995-05-08,14.772,15.044,14.681,14.952,379456,0
1995-05-09,14.952,15.302,14.952,15.214,458139,0
1995-05-10,15.214,15.214,15.044,15.132,119026,0
1995-05-11,15.132,15.259,14.998,15.259,155153,0
1995-05-12,15.214,15.302,15.177,15.302,144955,0
1995-05-15,15.302,15.441,15.259,15.302,68709,0
1995-05-16,15.396,15.619,15.349,15.484,506904,0
1995-05-17,15.441,15.529,15.441,15.484,384332,0
1995-05-18,15.396,15.441,15.214,15.302,165347,0
1995-05-19,15.259,15.302,15.177,15.214,177095,0
1995-05-22,15.132,15.529,15.086,15.396,95974,0
1995-05-23,15.302,15.396,15.177,15.349,189729,0
1995-05-24,15.349,15.744,15.302,15.744,572512,0
1995-05-25,15.744,15.928,15.619,15.928,200812,0
1995-05-26,15.836,15.836,15.484,15.529,258662,0
1995-05-30,15.529,15.529,15.259,15.529,205021,0
1995-05-31,15.441,16.061,15.396,16.061,329811,0
1995-06-01,16.015,16.108,15.619,15.713,430218,0
1995-06-02,15.666,16.108,15.574,16.108,363725,0
1995-06-05,16.152,16.243,16.015,16.152,224748,0
1995-06-06,16.108,16.323,16.061,16.152,194604,0
1995-06-07,16.061,16.061,15.836,15.928,76024,0
1995-06-08,15.836,15.836,15.666,15.744,244252,0
1995-06-09,15.713,15.744,15.349,15.529,756920,0
1995-06-12,15.574,15.79,15.529,15.574,67604,0
1995-06-13,15.619,15.836,15.574,15.836,186848,0
1995-06-14,15.744,15.836,15.713,15.836,96861,0
1995-06-15,15.744,15.882,15.666,15.713,87772,0
1995-06-16,16.152,16.152,15.882,15.882,402730,0
1995-06-19,15.882,16.108,15.882,15.972,42113,0
1995-06-20,16.015,16.152,15.882,16.061,180864,0
1995-06-21,15.882,15.882,15.619,15.744,168229,0
1995-06-22,15.744,16.413,15.744,16.152,483188,0
1995-06-23,16.108,16.108,15.836,15.972,214774,0
1995-06-26,15.882,16.108,15.882,15.972,167786,0
1995-06-27,16.015,16.108,15.928,15.928,142520,0
1995-06-28,15.928,15.972,15.836,15.882,344215,0
1995-06-29,15.836,15.836,15.744,15.836,137422,0
1995-06-30,15.836,15.836,15.529,15.529,289469,0
1995-07-03,15.529,15.574,15.484,15.574,141412,0
1995-07-05,15.574,15.713,15.396,15.484,136755,0
1995-07-06,15.414,15.414,15.186,15.275,373695,0
1995-07-07,15.32,15.414,15.186,15.275,683112,0
1995-07-10,15.368,15.368,15.186,15.232,156261,0
1995-07-11,15.232,15.32,15.186,15.275,207239,0
1995-07-12,15.232,15.501,15.186,15.456,227630,0
1995-07-13,15.414,15.414,15.016,15.058,193937,0
1995-07-14,15.142,15.142,14.971,15.058,136312,0
1995-07-17,15.058,15.058,14.791,14.791,161141,0
1995-07-18,14.791,14.791,14.426,14.52,324267,0
1995-07-19,14.337,14.474,14.295,14.474,385441,0
1995-07-20,14.474,14.474,14.251,14.426,358623,0
1995-07-21,14.426,14.52,14.295,14.383,410047,0
1995-07-24,14.337,14.474,14.251,14.426,335349,0
1995-07-25,14.426,14.924,14.383,14.835,436862,0
1995-07-26,14.971,15.096,14.743,14.791,415808,0
1995-07-27,14.835,14.879,14.61,14.835,512448,0
1995-07-28,14.879,14.924,14.653,14.743,166234,0
1995-07-31,14.743,14.791,14.61,14.743,158919,0
1995-08-01,14.743,14.835,14.698,14.791,332913,0
1995-08-02,14.791,15.058,14.743,14.791,816542,0
1995-08-03,14.791,14.791,14.653,14.743,687768,0
1995-08-04,14.743,14.743,14.564,14.61,524636,0
1995-08-07,14.653,14.698,14.61,14.653,472327,0
1995-08-08,14.61,14.61,14.426,14.474,624157,0
1995-08-09,14.474,14.474,14.337,14.337,673581,0
1995-08-10,14.426,14.564,14.426,14.52,715249,0
1995-08-11,14.52,14.61,14.474,14.52,223420,0
1995-08-14,14.52,14.564,14.474,14.474,148726,0
1995-08-15,14.52,14.653,14.52,14.653,327815,0
1995-08-16,14.564,14.653,14.426,14.474,250458,0
1995-08-17,14.474,14.474,14.295,14.383,426445,0
1995-08-18,14.337,14.474,14.337,14.474,463684,0
1995-08-21,14.474,14.61,14.426,14.52,380343,0
1995-08-22,14.52,14.564,14.474,14.564,120794,0
1995-08-23,14.474,14.61,14.426,14.474,740076,0
1995-08-24,14.474,14.61,14.474,14.564,186182,0
1995-08-25,14.564,14.971,14.564,14.879,404947,0
1995-08-28,14.971,15.186,14.924,15.058,390096,0
1995-08-29,15.096,15.186,15.058,15.186,164017,0
1995-08-30,15.232,15.32,15.142,15.32,193498,0
1995-08-31,15.275,15.592,15.275,15.414,375911,0
1995-09-01,15.368,15.592,15.368,15.501,196378,0
1995-09-05,15.592,15.637,15.32,15.456,187513,0
1995-09-06,15.456,15.592,15.456,15.501,246691,0
1995-09-07,15.592,15.771,15.592,15.637,354635,0
1995-09-08,15.728,15.771,15.637,15.771,207020,0
1995-09-11,15.637,16.089,15.637,15.954,390096,0
1995-09-12,15.997,16.223,15.997,16.223,946205,0
1995-09-13,16.223,16.395,16.136,16.136,401180,0
1995-09-14,16.136,16.395,16.136,16.395,237380,0
1995-09-15,16.849,16.935,16.711,16.756,1173614,0
1995-09-18,16.711,16.756,16.36,16.36,461023,0
1995-09-19,16.441,16.531,16.314,16.487,191944,0
1995-09-20,16.531,16.578,16.441,16.578,420682,0
1995-09-21,16.487,16.531,16.314,16.314,308308,0
1995-09-22,16.271,16.271,15.997,16.178,580046,0
1995-09-25,16.042,16.314,16.042,16.314,154262,0
1995-09-26,16.36,16.395,16.223,16.271,352636,0
1995-09-27,16.223,16.395,16.223,16.271,243145,0
1995-09-28,16.271,16.621,16.271,16.621,297450,0
1995-09-29,16.621,16.935,16.578,16.578,493162,0
1995-10-02,16.849,16.982,16.664,16.711,361726,0
1995-10-03,16.664,16.891,16.531,16.849,185518,0
1995-10-04,16.891,16.891,16.664,16.803,131881,0
1995-10-05,16.73,16.953,16.73,16.909,890128,0
1995-10-06,16.953,17.001,16.821,16.865,132545,0
1995-10-09,16.909,16.953,16.73,16.821,299221,0
1995-10-10,16.638,16.821,16.551,16.821,184185,0
1995-10-11,16.821,17.092,16.821,17.001,172219,0
1995-10-12,17.046,17.046,16.821,17.001,224972,0
1995-10-13,17.046,17.134,16.594,16.953,512665,0
1995-10-16,17.001,17.046,16.776,16.909,726774,0
1995-10-17,16.953,16.953,16.73,16.821,148280,0
1995-10-18,16.73,16.821,16.551,16.638,459470,0
1995-10-19,16.682,16.821,16.594,16.682,546578,0
1995-10-20,16.682,16.73,16.551,16.594,408492,0
1995-10-23,16.551,16.594,16.458,16.503,530176,0
1995-10-24,16.594,16.638,16.503,16.551,543029,0
1995-10-25,16.458,16.503,16.005,16.145,882594,0
1995-10-26,16.051,16.051,15.422,15.511,339117,0
1995-10-27,15.647,16.099,15.601,16.051,215220,0
1995-10-30,16.051,16.233,16.005,16.005,146506,0
1995-10-31,16.099,16.28,16.099,16.145,190171,0
1995-11-01,16.051,16.413,16.051,16.323,229624,0
1995-11-02,16.413,16.638,16.413,16.594,175985,0
1995-11-03,16.551,16.73,16.551,16.594,291684,0
1995-11-06,16.503,16.594,16.413,16.594,371699,0
1995-11-07,16.638,16.638,16.551,16.594,335127,0
1995-11-08,16.638,16.682,16.551,16.594,395416,0
1995-11-09,16.638,16.682,16.594,16.638,344437,0
1995-11-10,16.594,16.682,16.594,16.638,682672,0
1995-11-13,16.638,16.682,16.594,16.638,241150,0
1995-11-14,16.594,16.821,16.594,16.73,556776,0
1995-11-15,17.001,17.18,16.953,17.001,692642,0
1995-11-16,17.092,17.18,16.909,17.001,453265,0
1995-11-17,17.001,17.046,16.909,17.001,403173,0
1995-11-20,17.001,17.001,16.821,16.953,191502,0
1995-11-21,16.865,17.001,16.865,16.953,214998,0
1995-11-22,17.001,17.001,16.776,16.953,120576,0
1995-11-24,16.953,16.953,16.865,16.953,32801,0
1995-11-27,16.953,16.953,16.776,16.865,256887,0
1995-11-28,16.865,16.953,16.776,16.909,456147,0
1995-11-29,16.953,17.046,16.73,17.001,529289,0
1995-11-30,16.909,17.001,16.909,16.909,791055,0
1995-12-01,17.001,17.046,16.776,16.821,234943,0
1995-12-04,16.73,17.685,16.638,17.552,568741,0
1995-12-05,17.552,17.776,17.552,17.73,578718,0
1995-12-06,17.73,18.137,17.685,18.092,1455992,0
1995-12-07,18.092,18.137,17.956,18.002,693305,0
1995-12-08,18.046,18.046,17.641,17.823,422012,0
1995-12-11,17.823,18.362,17.73,18.183,490280,0
1995-12-12,18.092,18.229,18.002,18.092,164017,0
1995-12-13,18.046,18.362,18.002,18.183,148500,0
1995-12-14,18.229,18.769,18.229,18.587,501363,0
1995-12-15,18.725,19.357,18.543,19.357,981889,0
1995-12-18,19.175,19.175,18.587,18.587,506459,0
1995-12-19,18.678,19.084,18.497,19.084,247355,0
1995-12-20,19.038,19.175,18.813,19.038,258439,0
1995-12-21,19.084,19.447,18.905,18.949,389433,0
1995-12-22,18.949,18.993,18.86,18.993,121904,0
1995-12-26,19.038,19.357,19.038,19.263,103285,0
1995-12-27,19.263,19.263,18.949,18.993,65161,0
1995-12-28,18.905,19.357,18.905,19.22,145402,0
1995-12-29,19.263,19.447,19.132,19.447,297671,0
1996-01-02,19.357,19.899,19.175,19.805,583149,0
1996-01-03,19.805,19.94,19.805,19.899,251347,0
1996-01-04,19.94,20.032,18.813,19.175,502472,0
1996-01-05,18.949,19.084,18.769,18.993,321382,0
1996-01-08,18.841,18.931,18.841,18.886,101068,0
1996-01-09,18.978,19.066,18.706,18.706,379013,0
1996-01-10,18.752,18.793,18.201,18.289,387655,0
1996-01-11,18.344,18.615,18.289,18.479,384332,0
1996-01-12,18.752,18.978,18.479,18.978,283708,0
1996-01-15,18.886,18.978,18.615,18.841,166679,0
1996-01-16,18.886,18.931,18.615,18.886,281935,0
1996-01-17,18.886,19.211,18.615,19.112,362167,0
1996-01-18,19.112,19.112,18.978,19.02,187069,0
1996-01-19,18.886,19.066,18.793,18.931,306760,0
1996-01-22,18.978,19.302,18.793,18.978,158255,0
1996-01-23,18.931,19.066,18.706,18.886,261983,0
1996-01-24,18.886,19.066,18.752,18.793,294568,0
1996-01-25,18.752,18.841,18.479,18.66,299221,0
1996-01-26,18.66,18.66,18.063,18.615,381009,0
1996-01-29,18.615,18.615,18.391,18.57,160692,0
1996-01-30,18.615,18.615,18.435,18.615,296339,0
1996-01-31,18.615,19.302,18.391,19.253,639670,0
1996-02-01,19.348,19.437,18.841,18.978,346433,0
1996-02-02,19.02,19.066,18.706,18.886,180639,0
1996-02-05,18.841,19.112,18.706,19.066,85778,0
1996-02-06,19.112,19.348,18.706,18.931,338897,0
1996-02-07,19.02,19.253,18.959,19.253,277499,0
1996-02-08,19.525,19.796,19.525,19.796,655849,0
1996-02-09,19.796,19.796,19.525,19.664,236055,0
1996-02-12,19.707,20.259,19.707,20.032,403173,0
1996-02-13,20.032,20.81,20.032,20.529,494049,0
1996-02-14,20.439,20.439,20.077,20.213,195491,0
1996-02-15,20.168,20.483,20.168,20.302,396522,0
1996-02-16,20.302,20.529,20.302,20.302,496930,0
1996-02-20,20.168,20.213,19.89,19.987,277059,0
1996-02-21,19.987,20.077,19.842,19.932,632138,0
1996-02-22,19.932,20.213,19.89,20.168,561427,0
1996-02-23,20.259,20.392,20.077,20.302,353083,0
1996-02-26,20.348,20.348,19.987,20.213,332025,0
1996-02-27,20.213,20.392,20.213,20.302,458139,0
1996-02-28,20.302,20.81,20.302,20.483,436642,0
1996-02-29,20.121,20.392,19.751,20.077,434425,0
1996-03-01,20.121,20.168,19.253,20.032,458586,0
1996-03-04,20.077,20.259,19.89,20.168,322937,0
1996-03-05,20.077,20.213,19.842,20.121,259330,0
1996-03-06,20.032,20.077,19.751,19.89,233390,0
1996-03-07,19.796,20.077,19.707,19.89,193717,0
1996-03-08,19.707,19.707,18.931,19.211,404059,0
1996-03-11,19.02,19.066,18.752,18.931,251568,0
1996-03-12,17.525,18.752,17.525,17.84,3665795,0
1996-03-13,17.884,18.063,17.84,17.884,615288,0
1996-03-14,18.019,18.344,18.019,18.201,403839,0
1996-03-15,18.344,18.706,18.245,18.479,674467,0
1996-03-18,18.525,18.886,18.479,18.886,349091,0
1996-03-19,18.886,19.066,18.841,18.841,312075,0
1996-03-20,18.886,18.978,18.793,18.886,170668,0
1996-03-21,18.793,18.978,18.752,18.886,371921,0
1996-03-22,18.886,19.253,18.886,19.211,205908,0
1996-03-25,19.211,19.525,19.167,19.437,343772,0
1996-03-26,19.348,19.664,19.348,19.572,287475,0
1996-03-27,19.707,19.796,19.211,19.348,257330,0
1996-03-28,19.437,19.437,19.167,19.253,234721,0
1996-03-29,19.48,19.525,18.525,18.525,347984,0
1996-04-01,18.793,19.302,18.793,18.978,378793,0
1996-04-02,18.978,18.978,18.793,18.978,159363,0
1996-04-03,18.978,19.066,18.615,19.066,178206,0
1996-04-04,18.793,18.978,18.615,18.978,132987,0
1996-04-08,18.597,18.597,17.858,18.229,304097,0
1996-04-09,18.316,18.507,18.273,18.362,406276,0
1996-04-10,18.273,18.362,18.092,18.137,571404,0
1996-04-11,18.046,18.046,17.442,17.442,382116,0
1996-04-12,17.542,18.092,17.542,17.948,192166,0
1996-04-15,18.002,18.183,17.858,18.002,237160,0
1996-04-16,18.092,18.092,17.858,17.903,209234,0
1996-04-17,17.903,18.046,17.813,17.948,146730,0
1996-04-18,18.137,18.229,17.903,17.948,187069,0
1996-04-19,18.002,18.229,17.903,18.046,191944,0
1996-04-22,18.229,18.316,17.767,17.948,182195,0
1996-04-23,17.858,18.137,17.858,18.137,120353,0
1996-04-24,18.229,18.316,17.676,17.813,553448,0
1996-04-25,17.767,17.813,17.587,17.676,311636,0
1996-04-26,17.631,18.137,17.542,18.046,595783,0
1996-04-29,17.858,17.948,17.676,17.858,368820,0
1996-04-30,17.767,17.813,17.587,17.767,524191,0
1996-05-01,17.676,17.676,17.083,17.486,764235,0
1996-05-02,17.587,17.587,16.935,17.125,468116,0
1996-05-03,17.216,17.216,16.891,16.935,308532,0
1996-05-06,16.935,16.982,16.431,16.664,722569,0
1996-05-07,16.711,16.849,16.568,16.803,664495,0
1996-05-08,16.756,17.125,16.664,17.125,581154,0
1996-05-09,17.029,17.125,16.664,16.982,300329,0
1996-05-10,17.083,17.722,17.083,17.587,484297,0
1996-05-13,17.587,17.948,17.395,17.813,295901,0
1996-05-14,17.813,18.183,17.587,17.813,493827,0
1996-05-15,17.948,18.092,17.767,17.858,341999,0
1996-05-16,17.813,17.948,17.353,17.442,410709,0
1996-05-17,17.542,17.631,17.442,17.587,272844,0
1996-05-20,17.631,17.722,17.486,17.486,161359,0
1996-05-21,17.395,17.722,17.309,17.587,384332,0
1996-05-22,17.676,17.948,17.676,17.813,245585,0
1996-05-23,17.903,18.002,17.676,17.722,246915,0
1996-05-24,17.676,18.092,17.676,17.948,346654,0
1996-05-28,18.046,18.137,17.676,17.722,204580,0
1996-05-29,17.813,17.948,17.676,17.722,266864,0
1996-05-30,17.813,17.813,17.486,17.631,336015,0
1996-05-31,17.631,17.631,17.262,17.309,492052,0
1996-06-03,17.309,17.486,17.216,17.486,699514,0
1996-06-04,17.486,17.587,17.395,17.486,689762,0
1996-06-05,17.587,17.767,17.587,17.631,464565,0
1996-06-06,17.722,17.722,17.262,17.395,490057,0
1996-06-07,17.029,17.216,16.891,17.216,354856,0
1996-06-10,17.125,17.171,17.029,17.083,364829,0
1996-06-11,17.216,17.309,17.171,17.171,355964,0
1996-06-12,17.171,17.262,17.171,17.171,226965,0
1996-06-13,17.171,17.395,17.171,17.216,284591,0
1996-06-14,17.216,17.353,17.171,17.262,272844,0
1996-06-17,17.262,17.587,17.216,17.486,467450,0
1996-06-18,17.442,17.676,17.395,17.486,486068,0
1996-06-19,17.353,17.395,17.171,17.216,344437,0
1996-06-20,17.216,17.442,17.171,17.309,434871,0
1996-06-21,17.587,17.587,17.262,17.309,572512,0
1996-06-24,17.216,17.309,17.171,17.309,180639,0
1996-06-25,17.216,17.262,17.083,17.171,479642,0
1996-06-26,17.125,17.125,16.849,16.982,385664,0
1996-06-27,16.935,17.083,16.849,17.029,202584,0
1996-06-28,17.029,17.083,16.891,17.029,308532,0
1996-07-01,17.083,17.125,16.891,17.125,557660,0
1996-07-02,17.083,17.309,17.083,17.125,289469,0
1996-07-03,17.309,17.309,17.029,17.125,206797,0
1996-07-05,16.935,16.935,16.477,16.477,145622,0
1996-07-08,16.28,16.559,16.233,16.323,356404,0
1996-07-09,16.28,16.28,15.863,15.997,955737,0
1996-07-10,16.145,16.368,15.997,16.368,365494,0
1996-07-11,16.28,16.368,15.629,16.089,506682,0
1996-07-12,15.997,16.233,15.954,16.188,394310,0
1996-07-15,16.145,16.188,15.72,15.762,353083,0
1996-07-16,15.675,15.863,15.16,15.629,366600,0
1996-07-17,15.808,15.909,15.396,15.72,437528,0
1996-07-18,15.808,15.954,15.72,15.954,298116,0
1996-07-19,15.762,15.808,15.539,15.629,532837,0
1996-07-22,15.484,15.72,15.302,15.72,448390,0
1996-07-23,15.72,15.954,15.675,15.762,794603,0
1996-07-24,15.675,15.762,15.629,15.762,581154,0
1996-07-25,15.808,15.863,15.629,15.629,286588,0
1996-07-26,15.762,15.909,15.675,15.762,205021,0
1996-07-29,15.72,15.72,15.629,15.72,200588,0
1996-07-30,15.762,15.762,15.584,15.762,349315,0
1996-07-31,15.72,15.909,15.675,15.863,472327,0
1996-08-01,15.863,16.089,15.762,15.997,576945,0
1996-08-02,16.089,16.602,16.042,16.559,559876,0
1996-08-05,16.748,16.839,16.648,16.692,623044,0
1996-08-06,16.648,16.692,16.513,16.692,342663,0
1996-08-07,16.692,16.794,16.559,16.648,597555,0
1996-08-08,16.559,16.648,16.368,16.513,431545,0
1996-08-09,16.602,16.602,16.467,16.467,352418,0
1996-08-12,16.559,16.794,16.413,16.794,358399,0
1996-08-13,17.073,17.073,16.467,16.467,243365,0
1996-08-14,16.467,16.602,16.323,16.602,341779,0
1996-08-15,16.513,16.648,16.368,16.467,205908,0
1996-08-16,16.559,16.692,16.513,16.648,154041,0
1996-08-19,16.648,16.839,16.648,16.794,348868,0
1996-08-20,16.748,16.839,16.602,16.648,224529,0
1996-08-21,16.648,16.748,16.559,16.648,206797,0
1996-08-22,16.692,16.839,16.602,16.839,249795,0
1996-08-23,16.748,16.839,16.467,16.513,205021,0
1996-08-26,16.467,16.602,16.413,16.602,183964,0
1996-08-27,16.602,16.692,16.513,16.648,169557,0
1996-08-28,16.648,16.692,16.531,16.559,340005,0
1996-08-29,16.559,16.559,16.413,16.513,448831,0
1996-08-30,16.513,16.559,16.368,16.467,290798,0
1996-09-03,16.368,16.559,16.042,16.559,320501,0
1996-09-04,16.467,16.559,16.145,16.188,1229914,0
1996-09-05,16.145,16.233,16.042,16.145,383667,0
1996-09-06,16.145,16.368,16.042,16.233,986102,0
1996-09-09,16.368,16.602,16.188,16.513,142074,0
1996-09-10,16.513,16.513,16.233,16.368,306534,0
1996-09-11,16.368,16.467,16.233,16.323,550791,0
1996-09-12,16.323,16.467,16.28,16.323,448614,0
1996-09-13,16.413,16.648,16.413,16.559,438640,0
1996-09-16,16.559,17.162,16.559,16.972,840258,0
1996-09-17,17.021,17.021,16.748,16.839,316290,0
1996-09-18,16.839,16.839,16.692,16.794,206572,0
1996-09-19,16.794,16.794,16.513,16.648,205021,0
1996-09-20,16.748,16.925,16.692,16.925,629474,0
1996-09-23,16.839,16.881,16.692,16.881,209234,0
1996-09-24,16.881,17.116,16.794,16.839,466787,0
1996-09-25,16.839,16.839,16.602,16.794,283264,0
1996-09-26,16.839,16.839,16.602,16.648,415585,0
1996-09-27,16.648,16.692,16.413,16.602,322715,0
1996-09-30,16.648,16.748,16.323,16.323,360616,0
1996-10-01,16.368,16.839,16.368,16.794,203471,0
1996-10-02,16.881,17.021,16.881,17.021,320943,0
1996-10-03,16.972,17.116,16.794,16.972,454815,0
1996-10-04,17.073,17.395,17.021,17.395,215437,0
1996-10-07,17.395,17.578,17.299,17.353,257776,0
1996-10-08,17.235,17.424,17.235,17.335,245141,0
1996-10-09,17.335,17.424,17.235,17.379,213890,0
1996-10-10,17.29,17.424,17.235,17.335,283043,0
1996-10-11,17.235,17.424,17.235,17.335,191502,0
1996-10-14,17.424,17.613,17.424,17.525,210125,0
1996-10-15,17.613,17.702,17.235,17.379,408051,0
1996-10-16,17.379,17.424,17.189,17.424,350423,0
1996-10-17,17.525,17.525,17.379,17.469,332247,0
1996-10-18,17.848,18.273,17.848,18.13,778641,0
1996-10-21,18.13,18.229,18.083,18.183,538375,0
1996-10-22,18.273,18.418,18.083,18.229,233390,0
1996-10-23,18.13,18.183,17.948,18.083,211671,0
1996-10-24,18.083,18.13,17.894,17.894,231399,0
1996-10-25,17.948,18.083,17.894,17.993,255113,0
1996-10-28,18.039,18.273,17.848,17.894,225856,0
1996-10-29,17.894,18.183,17.659,18.039,266416,0
1996-10-30,18.039,18.229,17.948,18.183,252677,0
1996-10-31,18.183,18.316,18.13,18.229,267306,0
1996-11-01,18.273,18.362,18.039,18.13,433980,0
1996-11-04,18.183,18.183,17.993,18.13,606866,0
1996-11-05,18.13,18.229,17.993,18.039,656734,0
1996-11-06,18.039,18.362,17.948,18.362,439963,0
1996-11-07,18.316,18.507,18.083,18.362,553448,0
1996-11-08,18.463,18.743,18.418,18.696,285036,0
1996-11-11,18.696,18.786,18.651,18.743,218986,0
1996-11-12,18.743,19.122,18.743,18.978,376353,0
1996-11-13,18.978,19.167,18.931,19.066,316290,0
1996-11-14,19.066,19.253,18.931,19.122,418911,0
1996-11-15,19.211,19.357,19.02,19.357,636791,0
1996-11-18,19.211,19.447,19.211,19.447,208571,0
1996-11-19,19.357,19.682,19.357,19.591,409823,0
1996-11-20,19.591,19.682,19.447,19.636,573618,0
1996-11-21,19.682,20.014,19.682,19.916,337123,0
1996-11-22,19.916,20.25,19.823,20.014,325597,0
1996-11-25,20.014,20.25,19.958,20.25,422901,0
1996-11-26,20.292,20.529,19.916,20.059,321606,0
1996-11-27,20.103,20.195,19.916,20.103,150274,0
1996-11-29,20.195,20.292,20.103,20.25,59625,0
1996-12-02,20.195,20.195,19.823,20.014,181749,0
1996-12-03,20.014,20.103,19.682,19.777,480528,0
1996-12-04,19.543,19.543,19.122,19.4,322937,0
1996-12-05,19.4,19.591,19.211,19.489,306760,0
1996-12-06,19.211,19.591,18.931,19.447,532613,0
1996-12-09,19.489,19.591,19.253,19.489,488064,0
1996-12-10,19.302,19.591,19.302,19.447,309195,0
1996-12-11,19.253,19.253,18.886,19.167,422459,0
1996-12-12,19.167,19.167,18.786,18.831,382784,0
1996-12-13,18.743,18.831,18.273,18.743,457474,0
1996-12-16,18.786,19.066,18.786,18.786,430880,0
1996-12-17,18.597,19.211,18.552,19.211,439303,0
1996-12-18,19.122,19.253,18.978,19.066,310745,0
1996-12-19,19.302,19.871,19.211,19.682,451713,0
1996-12-20,20.429,20.429,19.916,19.958,627700,0
1996-12-23,19.958,19.958,19.489,19.777,246915,0
1996-12-24,19.777,19.823,19.636,19.823,117695,0
1996-12-26,19.823,19.916,19.725,19.916,151828,0
1996-12-27,19.916,19.958,19.725,19.823,124343,0
1996-12-30,19.823,19.916,19.725,19.777,207905,0
1996-12-31,19.777,19.871,19.725,19.725,307641,0
1997-01-02,19.682,19.725,19.357,19.447,337568,0
1997-01-03,19.682,19.725,19.447,19.725,211005,0
1997-01-06,19.916,19.958,19.591,19.591,380787,0
1997-01-07,19.591,19.823,19.302,19.823,458586,0
1997-01-08,19.916,20.059,19.725,19.814,511334,0
1997-01-09,19.871,20.195,19.814,20.059,594231,0
1997-01-10,19.958,20.15,19.814,19.958,474985,0
1997-01-13,20.059,20.059,19.535,19.769,416249,0
1997-01-14,19.814,20.059,19.769,19.958,396081,0
1997-01-15,19.916,19.958,19.626,19.871,418690,0
1997-01-16,19.916,19.916,19.581,19.725,349315,0
1997-01-17,19.626,19.916,19.626,19.916,245141,0
1997-01-20,19.916,20.25,19.871,20.25,941330,0
1997-01-21,20.15,20.529,20.15,20.384,441077,0
1997-01-22,20.529,20.529,20.338,20.384,315845,0
1997-01-23,20.572,20.818,20.059,20.103,1256951,0
1997-01-24,20.195,20.483,19.916,20.15,716357,0
1997-01-27,20.195,20.195,19.916,19.916,273735,0
1997-01-28,20.103,20.292,19.958,20.006,197039,0
1997-01-29,20.006,20.103,19.916,19.958,290798,0
1997-01-30,20.006,20.25,20.006,20.195,253119,0
1997-01-31,20.25,20.629,20.25,20.338,271738,0
1997-02-03,20.338,20.338,20.103,20.195,119911,0
1997-02-04,20.195,20.384,20.006,20.25,314959,0
1997-02-05,20.338,20.529,20.15,20.195,270852,0
1997-02-06,20.195,20.338,20.195,20.292,267306,0
1997-02-07,20.483,21.141,20.483,21.096,703725,0
1997-02-10,21.386,22.378,21.286,22.098,1444688,0
1997-02-11,22.098,22.714,22.045,22.668,1565483,0
1997-02-12,22.566,22.566,21.856,22.098,597115,0
1997-02-13,22.378,22.668,21.999,22.045,648091,0
1997-02-14,22.098,22.378,22.098,22.187,565419,0
1997-02-18,22.378,22.425,22.143,22.378,310527,0
1997-02-19,22.378,22.425,22.045,22.143,344880,0
1997-02-20,22.045,22.098,21.574,21.664,284591,0
1997-02-21,21.619,22.098,21.574,21.765,278388,0
1997-02-24,21.811,22.045,21.619,21.856,246027,0
1997-02-25,21.954,22.479,21.856,22.378,250899,0
1997-02-26,22.289,22.378,21.765,22.045,661168,0
1997-02-27,21.954,21.999,21.811,21.906,954850,0
1997-02-28,21.906,22.045,21.811,22.045,706160,0
1997-03-03,22.045,22.143,21.765,21.954,507123,0
1997-03-04,21.906,22.045,21.811,21.856,254006,0
1997-03-05,21.765,21.906,21.664,21.664,297671,0
1997-03-06,21.765,22.045,21.765,22.045,331139,0
1997-03-07,22.235,22.611,22.143,22.611,362613,0
1997-03-10,22.611,22.949,22.479,22.902,464347,0
1997-03-11,22.992,23.326,22.902,23.045,457923,0
1997-03-12,22.949,23.372,22.856,23.235,410929,0
1997-03-13,23.045,23.045,22.289,22.479,471220,0
1997-03-14,22.523,23.326,22.523,23.326,363056,0
1997-03-17,23.136,23.136,22.235,22.479,434647,0
1997-03-18,22.523,22.714,21.999,22.187,396522,0
1997-03-19,22.045,22.289,21.856,22.098,300553,0
1997-03-20,22.143,22.143,21.765,21.906,145178,0
1997-03-21,21.856,21.856,21.574,21.765,1295515,0
1997-03-24,21.856,21.954,21.619,21.856,610192,0
1997-03-25,21.954,22.289,21.954,21.954,1006050,0
1997-03-26,21.954,22.378,21.476,21.476,646986,0
1997-03-27,21.386,21.428,19.871,20.25,1111992,0
1997-03-31,20.384,20.529,20.006,20.292,824966,0
1997-04-01,20.15,20.384,20.103,20.25,736089,0
1997-04-02,20.195,20.439,20.006,20.103,633017,0
1997-04-03,19.871,19.958,19.581,19.814,1033091,0
1997-04-04,19.814,19.814,19.245,19.725,962828,0
1997-04-07,19.725,19.769,19.489,19.626,570961,0
1997-04-08,19.672,19.958,19.672,19.916,569849,0
1997-04-09,20.006,20.006,19.382,19.437,226080,0
1997-04-10,19.581,20.006,19.581,19.716,571404,0
1997-04-11,19.716,19.769,19.149,19.149,397854,0
1997-04-14,19.149,19.149,18.76,18.959,443512,0
1997-04-15,19.626,19.814,19.235,19.581,365047,0
1997-04-16,19.581,20.059,19.581,19.916,584035,0
1997-04-17,19.916,20.25,19.916,20.103,401841,0
1997-04-18,20.103,20.15,19.916,20.103,307641,0
1997-04-21,20.203,20.203,19.716,19.958,416249,0
1997-04-22,20.103,20.483,19.916,20.338,271959,0
1997-04-23,20.582,20.772,20.338,20.392,510229,0
1997-04-24,20.203,20.483,19.958,19.958,232726,0
1997-04-25,19.916,20.25,19.581,19.814,380562,0
1997-04-28,19.916,21.014,19.916,20.727,480308,0
1997-04-29,20.917,21.206,20.681,21.06,388325,0
1997-04-30,21.06,21.494,21.014,21.438,470110,0
1997-05-01,21.251,21.349,21.014,21.206,287694,0
1997-05-02,21.206,22.117,21.206,22.117,337786,0
1997-05-05,22.117,22.117,21.438,22.063,420465,0
1997-05-06,22.063,22.305,22.017,22.305,817874,0
1997-05-07,22.305,22.349,22.017,22.161,592458,0
1997-05-08,22.063,22.783,22.063,22.451,616837,0
1997-05-09,22.406,22.639,22.261,22.495,364387,0
1997-05-12,22.539,22.74,22.406,22.74,325374,0
1997-05-13,22.828,22.828,22.305,22.495,395416,0
1997-05-14,22.594,23.018,22.594,22.828,323823,0
1997-05-15,22.74,23.362,22.74,23.362,480748,0
1997-05-16,23.362,23.506,22.929,23.406,933573,0
1997-05-19,23.308,23.362,23.018,23.218,354189,0
1997-05-20,23.261,23.261,22.828,23.164,838042,0
1997-05-21,23.073,23.164,22.783,22.883,745838,0
1997-05-22,22.883,22.883,22.639,22.686,1513177,0
1997-05-23,22.686,22.783,22.539,22.594,1360019,0
1997-05-27,22.594,22.594,22.406,22.594,893676,0
1997-05-28,22.594,22.74,22.406,22.539,426891,0
1997-05-29,22.594,22.594,22.349,22.495,174215,0
1997-05-30,22.495,23.308,22.406,23.308,806791,0
1997-06-02,23.261,23.362,22.974,23.218,406054,0
1997-06-03,23.119,23.841,23.073,23.643,934458,0
1997-06-04,23.643,23.786,23.406,23.786,726555,0
1997-06-05,23.74,24.555,23.598,23.93,509785,0
1997-06-06,23.985,24.462,23.985,24.072,314070,0
1997-06-09,25.085,25.564,25.085,25.276,1040184,0
1997-06-10,25.229,26.274,25.175,25.942,2747962,0
1997-06-11,25.898,25.898,25.564,25.654,1364674,0
1997-06-12,25.654,26.23,25.564,25.898,1276897,0
1997-06-13,25.843,26.087,25.607,25.654,1680295,0
1997-06-16,25.654,25.654,25.508,25.654,699958,0
1997-06-17,25.607,25.751,25.508,25.564,854443,0
1997-06-18,25.564,25.843,25.32,25.654,1132167,0
1997-06-19,25.654,25.843,25.607,25.843,455702,0
1997-06-20,25.843,25.942,25.843,25.942,955513,0
1997-06-23,25.843,25.898,25.564,25.607,782410,0
1997-06-24,25.564,25.825,25.276,25.825,656293,0
1997-06-25,25.825,25.825,24.985,25.248,759801,0
1997-06-26,25.229,25.419,24.65,24.743,934458,0
1997-06-27,24.772,25.131,24.772,24.816,513772,0
1997-06-30,24.887,24.887,24.537,24.65,402289,0
1997-07-01,24.65,24.941,24.642,24.696,544361,0
1997-07-02,24.696,24.797,24.481,24.743,862864,0
1997-07-03,24.985,25.364,24.985,25.32,507123,0
1997-07-07,25.276,25.419,24.887,24.985,580710,0
1997-07-08,24.887,25.419,24.887,25.202,740518,0
1997-07-09,25.175,25.391,24.914,25.077,1017352,0
1997-07-10,25.077,25.636,24.932,25.364,588468,0
1997-07-11,25.364,25.78,25.364,25.564,367710,0
1997-07-14,25.219,25.583,25.032,25.148,339779,0
1997-07-15,25.607,25.607,25.077,25.219,527737,0
1997-07-16,25.219,25.364,25.219,25.364,392978,0
1997-07-17,25.276,25.276,25.032,25.077,591793,0
1997-07-18,25.077,25.131,24.772,24.788,497593,0
1997-07-21,24.743,25.276,24.615,25.077,362613,0
1997-07-22,25.131,25.492,25.131,25.492,506682,0
1997-07-23,26.764,27.007,26.458,26.475,1092496,0
1997-07-24,26.402,26.402,26.015,26.087,965265,0
1997-07-25,26.087,26.113,25.942,26.015,1345835,0
1997-07-28,25.853,26.674,25.825,25.853,1598287,0
1997-07-29,25.853,26.087,25.853,25.996,1139257,0
1997-07-30,26.015,27.196,25.968,26.818,1764298,0
1997-07-31,26.818,27.44,26.619,27.44,1117313,0
1997-08-01,27.251,27.873,27.148,27.729,2690781,0
1997-08-04,27.757,28.163,27.566,28.163,1588535,0
1997-08-05,27.928,27.972,27.342,27.44,619722,0
1997-08-06,27.639,27.801,27.296,27.566,323604,0
1997-08-07,27.566,27.757,27.37,27.395,820309,0
1997-08-08,27.08,27.107,25.996,26.458,499148,0
1997-08-11,26.545,26.601,26.311,26.601,375248,0
1997-08-12,26.619,26.935,26.458,26.619,404283,0
1997-08-13,26.718,26.909,26.528,26.836,549457,0
1997-08-14,26.818,27.196,26.385,27.196,599332,0
1997-08-15,27.052,27.052,26.068,26.068,482967,0
1997-08-18,26.068,26.311,25.798,26.284,428221,0
1997-08-19,26.43,26.718,26.257,26.718,291243,0
1997-08-20,26.718,26.718,26.358,26.528,506904,0
1997-08-21,26.475,26.619,25.898,25.898,341557,0
1997-08-22,25.798,26.015,25.535,25.654,426891,0
1997-08-25,25.709,26.141,25.68,25.78,221865,0
1997-08-26,25.798,26.188,25.68,26.169,366380,0
1997-08-27,26.141,26.33,25.607,26.215,443291,0
1997-08-28,26.113,26.113,25.709,25.709,293459,0
1997-08-29,25.654,26.188,25.508,25.825,308973,0
1997-09-02,25.825,26.674,25.825,26.619,310745,0
1997-09-03,26.718,26.836,26.33,26.43,394972,0
1997-09-04,26.43,26.619,26.43,26.475,248906,0
1997-09-05,26.574,26.79,26.501,26.619,927586,0
1997-09-08,26.718,26.764,26.574,26.718,438857,0
1997-09-09,26.646,26.718,26.619,26.646,315623,0
1997-09-10,27.007,27.007,26.458,26.458,556554,0
1997-09-11,26.458,26.475,25.968,26.43,512888,0
1997-09-12,26.475,26.545,25.968,26.545,244252,0
1997-09-15,26.574,26.79,26.402,26.528,238936,0
1997-09-16,26.718,27.107,26.718,27.052,433538,0
1997-09-17,27.177,27.566,27.148,27.44,258439,0
1997-09-18,27.684,27.782,27.44,27.485,369263,0
1997-09-19,27.395,27.395,26.861,26.981,588246,0
1997-09-22,27.052,27.296,26.79,27.296,908083,0
1997-09-23,27.395,27.44,27.251,27.395,703505,0
1997-09-24,27.395,27.395,26.764,26.764,381893,0
1997-09-25,26.764,26.764,26.215,26.238,374136,0
1997-09-26,26.43,26.674,26.358,26.601,335127,0
1997-09-29,26.601,26.818,26.475,26.745,377906,0
1997-09-30,26.745,26.935,26.674,26.861,426224,0
1997-10-01,26.981,27.251,26.745,27.007,510007,0
1997-10-02,26.861,27.467,26.818,27.44,548131,0
1997-10-03,27.873,27.873,27.513,27.583,462355,0
1997-10-06,27.782,28.19,27.782,27.902,303876,0
1997-10-07,27.998,28.407,27.947,28.38,370591,0
1997-10-08,28.45,28.45,27.649,27.863,694417,0
1997-10-09,27.863,27.947,27.603,27.845,278609,0
1997-10-10,27.603,27.675,27.332,27.675,368820,0
1997-10-13,27.531,27.719,27.477,27.548,250018,0
1997-10-14,27.774,28.279,27.774,28.018,408273,0
1997-10-15,28.018,28.136,27.504,27.548,313629,0
1997-10-16,27.774,28.018,27.043,27.116,337123,0
1997-10-17,26.655,27.477,26.655,26.8,579824,0
1997-10-20,26.8,27.386,26.8,27.361,172219,0
1997-10-21,27.603,27.845,27.531,27.774,393198,0
1997-10-22,27.477,27.748,27.234,27.459,241593,0
1997-10-23,27.477,27.477,26.844,27.089,547243,0
1997-10-24,27.158,27.158,26.8,26.899,375248,0
1997-10-27,26.8,27,26.122,26.122,429329,0
1997-10-28,25.825,26.122,25.105,25.996,669811,0
1997-10-29,25.907,26.844,25.907,26.582,774208,0
1997-10-30,26.483,26.943,26.368,26.412,450827,0
1997-10-31,26.458,26.8,26.44,26.701,268856,0
1997-11-03,26.8,27.187,26.8,26.971,624376,0
1997-11-04,26.971,27.187,26.8,27.089,446837,0
1997-11-05,27.142,27.386,27,27.142,420465,0
1997-11-06,27.142,27.531,27.043,27.403,287029,0
1997-11-07,26.8,27.089,26.8,26.871,433538,0
1997-11-10,27.142,27.187,26.943,27,235166,0
1997-11-11,27.089,27.287,26.971,27.116,663828,0
1997-11-12,27.158,27.403,26.899,26.926,478977,0
1997-11-13,26.926,27.332,26.926,27.089,332691,0
1997-11-14,27.089,27.158,26.701,26.755,437973,0
1997-11-17,26.943,27.531,26.926,27.403,468116,0
1997-11-18,27.386,27.386,27.015,27.142,361504,0
1997-11-19,27,27.748,26.943,27.603,552787,0
1997-11-20,27.701,28.251,27.63,27.964,289025,0
1997-11-21,27.964,28.018,27.576,27.748,244474,0
1997-11-24,27.701,28.089,27.477,27.63,184408,0
1997-11-25,27.845,27.845,27.576,27.649,232063,0
1997-11-26,27.701,27.774,27.531,27.603,143630,0
1997-11-28,27.649,27.964,27.63,27.774,88217,0
1997-12-01,27.863,28.668,27.774,28.668,258878,0
1997-12-02,28.567,28.651,28.407,28.651,246027,0
1997-12-03,28.651,29.714,28.55,29.616,510893,0
1997-12-04,29.616,29.616,29.11,29.616,495598,0
1997-12-05,29.515,29.858,29.273,29.326,410487,0
1997-12-08,29.227,29.616,29.154,29.369,432873,0
1997-12-09,29.444,29.905,29.255,29.589,265752,0
1997-12-10,29.496,29.571,28.937,29.18,184408,0
1997-12-11,29.18,29.18,28.695,28.839,191944,0
1997-12-12,29.038,29.083,28.497,28.984,412705,0
1997-12-15,29.426,29.589,29.199,29.227,303876,0
1997-12-16,28.937,28.965,28.45,28.767,612631,0
1997-12-17,29.038,29.515,29.038,29.083,470110,0
1997-12-18,29.083,29.127,28.651,28.909,410929,0
1997-12-19,28.668,28.885,28.163,28.839,506459,0
1997-12-22,29.038,29.18,28.739,29.18,321164,0
1997-12-23,29.127,29.444,28.839,29.012,296339,0
1997-12-24,29.012,29.273,28.767,28.767,150056,0
1997-12-26,28.868,29.18,28.868,29.038,51420,0
1997-12-29,29.127,29.571,29.127,29.544,177319,0
1997-12-30,29.571,29.958,29.426,29.958,325597,0
1997-12-31,29.858,30.346,29.714,30.346,507123,0
1998-01-02,30.244,30.465,29.958,30.346,519760,0
1998-01-05,30.244,30.635,30.074,30.446,299662,0
1998-01-06,30.149,30.291,30.056,30.291,400957,0
1998-01-07,29.958,30.083,29.814,29.958,458586,0
1998-01-08,29.958,30.012,29.301,29.469,453041,0
1998-01-09,29.227,29.326,28.351,28.497,717690,0
1998-01-12,28.351,28.739,28.251,28.613,536607,0
1998-01-13,28.613,28.712,28.351,28.668,392755,0
1998-01-14,28.641,29.083,28.541,28.955,330476,0
1998-01-15,28.937,28.955,28.739,28.811,225638,0
1998-01-16,28.937,29.326,28.937,29.083,615730,0
1998-01-20,29.083,29.868,29.083,29.868,551011,0
1998-01-21,29.868,30.083,29.255,29.525,429769,0
1998-01-22,29.199,29.714,29.18,29.641,152713,0
1998-01-23,29.571,29.786,29.426,29.544,293012,0
1998-01-26,29.544,29.714,29.544,29.544,300110,0
1998-01-27,29.544,30.202,29.544,29.985,240263,0
1998-01-28,29.941,30.037,29.668,29.958,260875,0
1998-01-29,30.012,30.356,29.814,29.958,324712,0
1998-01-30,29.868,30.012,29.598,29.769,242258,0
1998-02-02,29.868,30.11,29.84,30.11,255113,0
1998-02-03,30.11,30.11,29.741,30.056,226080,0
1998-02-04,29.958,30.185,29.868,29.941,289913,0
1998-02-05,30.012,30.012,29.127,29.868,573174,0
1998-02-06,29.958,30.253,29.958,30.185,458363,0
1998-02-09,30.083,30.571,30.037,30.544,491169,0
1998-02-10,30.525,31.04,30.356,30.987,788835,0
1998-02-11,30.987,31.475,30.987,31.284,697963,0
1998-02-12,31.284,31.428,30.987,31.354,1328323,0
1998-02-13,31.258,31.501,31.258,31.284,641442,0
1998-02-17,31.354,32.114,31.354,31.843,588690,0
1998-02-18,32.06,32.502,32.025,32.212,1212846,0
1998-02-19,32.06,32.212,31.816,32.087,238714,0
1998-02-20,32.186,32.386,32.06,32.303,246691,0
1998-02-23,32.405,32.545,31.816,32.456,517541,0
1998-02-24,32.456,32.545,32.258,32.456,651418,0
1998-02-25,32.527,32.945,32.527,32.817,636791,0
1998-02-26,32.719,33.046,32.405,33.017,333798,0
1998-02-27,32.918,32.989,32.456,32.845,258439,0
1998-03-02,32.701,32.817,32.474,32.648,326043,0
1998-03-03,32.545,32.8,32.456,32.8,217655,0
1998-03-04,32.701,32.719,32.303,32.405,273065,0
1998-03-05,32.212,32.23,31.8,31.8,376132,0
1998-03-06,31.8,32.015,31.671,32.015,787285,0
1998-03-09,32.015,32.701,31.914,32.386,415585,0
1998-03-10,32.43,32.719,32.285,32.719,135648,0
1998-03-11,32.631,32.817,32.574,32.701,298116,0
1998-03-12,32.648,32.817,32.631,32.719,327370,0
1998-03-13,32.719,32.719,32.405,32.674,181973,0
1998-03-16,32.771,33.162,32.674,33.162,528844,0
1998-03-17,33.115,33.431,32.845,33.162,385221,0
1998-03-18,33.233,33.233,33.017,33.06,233835,0
1998-03-19,33.06,33.214,32.8,32.945,176874,0
1998-03-20,32.945,33.214,32.745,33.06,1071212,0
1998-03-23,33.06,33.359,33.046,33.046,408492,0
1998-03-24,33.06,33.386,33.017,33.233,886139,0
1998-03-25,33.333,33.386,32.845,32.989,585368,0
1998-03-26,32.989,33.288,32.745,33.087,291022,0
1998-03-27,33.087,33.333,32.8,33.017,431101,0
1998-03-30,32.989,33.214,32.502,32.701,292797,0
1998-03-31,33.134,33.82,33.115,33.333,781742,0
1998-04-01,33.214,33.288,32.719,33.233,377018,0
1998-04-02,33.233,33.674,33.233,33.631,225413,0
1998-04-03,33.802,34.703,33.532,34.289,457474,0
1998-04-06,34.405,34.996,34.308,34.874,396744,0
1998-04-07,34.858,35.298,34.732,34.803,511779,0
1998-04-08,34.803,35.597,34.803,35.029,815877,0
1998-04-09,35.055,35.67,35.055,35.343,530400,0
1998-04-13,35.055,35.516,34.986,35.516,962828,0
1998-04-14,35.516,36.311,35.516,36.14,454815,0
1998-04-15,36.208,36.725,36.013,36.455,415362,0
1998-04-16,36.555,36.626,35.641,35.768,326482,0
1998-04-17,35.785,36.679,35.516,36.679,439523,0
1998-04-20,36.679,36.679,35.87,36.057,407829,0
1998-04-21,35.886,35.912,35.255,35.912,253561,0
1998-04-22,35.912,36.582,35.87,36.555,183964,0
1998-04-23,36.555,36.555,35.87,36.085,267081,0
1998-04-24,35.986,36.329,35.4,35.597,398077,0
1998-04-27,35.444,35.444,34.361,34.612,338675,0
1998-04-28,34.612,34.612,33.92,34.074,333132,0
1998-04-29,34.172,34.361,33.874,34.245,384113,0
1998-04-30,34.245,35.173,34.092,35.003,830729,0
1998-05-01,34.957,35.003,34.612,34.858,349977,0
1998-05-04,34.858,34.957,34.687,34.732,486068,0
1998-05-05,34.63,34.832,34.516,34.713,538155,0
1998-05-06,34.612,34.612,34.388,34.516,613517,0
1998-05-07,34.489,34.586,34.271,34.342,237828,0
1998-05-08,34.342,35.228,34.342,34.928,568303,0
1998-05-11,34.928,35.325,34.901,35.202,564974,0
1998-05-12,35.155,35.571,35.1,35.444,501363,0
1998-05-13,35.641,36.039,35.597,35.768,283488,0
1998-05-14,35.597,36.039,35.498,35.641,483188,0
1998-05-15,35.641,36.381,35.444,35.886,714586,0
1998-05-18,35.912,36.183,35.698,36.013,373472,0
1998-05-19,36.285,36.599,36.085,36.48,338236,0
1998-05-20,36.48,36.626,35.298,36.381,694860,0
1998-05-21,36.582,37.024,35.597,35.967,351971,0
1998-05-22,35.967,36.156,35.155,35.4,277059,0
1998-05-26,35.444,35.571,35.1,35.255,311414,0
1998-05-27,35.298,35.298,34.516,34.658,342443,0
1998-05-28,34.612,35.428,34.516,35.4,549020,0
1998-05-29,35.498,35.542,35.202,35.343,423567,0
1998-06-01,35.343,36.14,35.272,35.67,309859,0
1998-06-02,35.614,35.94,35.128,35.614,246691,0
1998-06-03,35.716,35.912,35.029,35.155,325374,0
1998-06-04,35.128,35.768,35.029,35.67,470997,0
1998-06-05,35.614,35.742,35.272,35.67,316512,0
1998-06-08,35.67,35.886,35.571,35.841,443512,0
1998-06-09,35.785,35.986,35.4,35.785,297894,0
1998-06-10,35.768,36.14,35.641,35.785,273954,0
1998-06-11,35.698,35.698,34.658,35.4,402506,0
1998-06-12,35.055,35.1,34.342,35.003,268856,0
1998-06-15,34.901,34.901,34.172,34.172,355298,0
1998-06-16,34.361,34.516,33.333,34.143,734315,0
1998-06-17,34.172,34.786,33.973,34.63,245141,0
1998-06-18,34.543,35.003,34.342,34.832,185518,0
1998-06-19,34.658,35.173,34.317,34.559,600440,0
1998-06-22,34.559,34.612,34.118,34.218,262873,0
1998-06-23,34.118,34.658,34.118,34.289,537933,0
1998-06-24,34.361,35.003,34.143,34.901,521756,0
1998-06-25,34.901,35.444,34.803,34.832,267748,0
1998-06-26,34.928,35.4,34.832,35.071,492497,0
1998-06-29,35.597,36.156,35.597,35.886,427998,0
1998-06-30,35.912,36.114,35.785,35.94,357960,0
1998-07-01,35.87,36.679,35.87,36.654,604870,0
1998-07-02,36.851,36.94,36.48,36.769,467891,0
1998-07-06,36.898,37.855,36.769,37.735,382116,0
1998-07-07,37.753,37.908,37.311,37.437,158033,0
1998-07-08,37.321,37.574,36.924,37.104,314519,0
1998-07-09,37.024,37.546,37.006,37.122,483630,0
1998-07-10,37.176,37.943,36.949,37.762,162021,0
1998-07-13,37.665,37.665,36.977,37.077,421573,0
1998-07-14,37.151,37.151,36.779,36.779,906751,0
1998-07-15,36.879,37.05,36.779,36.823,381893,0
1998-07-16,36.725,36.949,36.437,36.851,382116,0
1998-07-17,36.977,37.62,36.779,37.249,299003,0
1998-07-20,37.348,37.519,36.823,36.851,151828,0
1998-07-21,36.851,37.151,36.381,36.48,189950,0
1998-07-22,36.725,37.276,36.725,37.176,545025,0
1998-07-23,37.276,37.574,36.555,37.006,580934,0
1998-07-24,37.321,37.789,37.151,37.42,825407,0
1998-07-27,37.221,37.221,36.823,37.024,357295,0
1998-07-28,36.582,36.608,35.986,36.507,464347,0
1998-07-29,36.409,37.276,36.208,37.276,884142,0
1998-07-30,37.42,37.492,36.907,37.377,505796,0
1998-07-31,37.276,37.916,37.195,37.916,687768,0
1998-08-03,37.818,38.712,37.546,38.583,1038190,0
1998-08-04,38.583,39.098,37.077,37.176,2248373,0
1998-08-05,37.176,37.195,36.536,36.779,1344060,0
1998-08-06,36.779,36.907,36.536,36.706,918500,0
1998-08-07,36.706,36.779,36.409,36.725,1131723,0
1998-08-10,36.706,36.924,36.437,36.725,1212624,0
1998-08-11,36.409,36.409,35.59,35.886,990755,0
1998-08-12,35.886,36.381,35.886,36.381,730986,0
1998-08-13,36.437,36.437,36.183,36.437,767781,0
1998-08-14,36.381,36.455,36.183,36.285,1345391,0
1998-08-17,36.256,36.256,35.785,35.785,675577,0
1998-08-18,35.742,36.114,35.688,36.013,1038852,0
1998-08-19,36.183,36.807,36.14,36.608,1029989,0
1998-08-20,37.024,37.151,36.779,37.05,1307266,0
1998-08-21,36.679,36.779,35.785,36.236,555890,0
1998-08-24,36.924,36.949,36.654,36.706,838705,0
1998-08-25,36.725,36.907,36.236,36.409,445284,0
1998-08-26,36.409,36.851,36.14,36.679,495380,0
1998-08-27,36.437,36.507,35.614,35.67,878162,0
1998-08-28,35.59,35.59,35.003,35.118,1138148,0
1998-08-31,35.202,35.372,33.811,34.007,686658,0
1998-09-01,33.811,34.236,33.316,34.162,518874,0
1998-09-02,34.162,34.649,34.108,34.48,702838,0
1998-09-03,34.208,34.405,33.711,34.208,634793,0
1998-09-04,34.208,34.308,32.901,33.54,697963,0
1998-09-08,33.54,34.803,33.495,34.803,1154111,0
1998-09-09,34.803,34.92,34.108,34.208,518647,0
1998-09-10,34.108,35.202,33.711,35.202,1569912,0
1998-09-11,35.146,35.418,34.703,35.003,1031318,0
1998-09-14,35.202,36.907,35.118,36.679,818759,0
1998-09-15,36.725,37.717,36.437,37.42,483413,0
1998-09-16,37.42,37.574,36.851,37.574,821862,0
1998-09-17,37.321,37.321,36.183,36.48,372143,0
1998-09-18,36.437,37.077,36.381,36.582,351532,0
1998-09-21,36.626,36.626,35.39,35.67,584035,0
1998-09-22,35.841,36.507,35.716,35.841,1080742,0
1998-09-23,35.986,36.536,35.886,36.48,567633,0
1998-09-24,36.285,36.879,36.114,36.236,723894,0
1998-09-25,35.841,35.87,35.003,35.272,906531,0
1998-09-28,35.146,35.489,34.75,34.901,652966,0
1998-09-29,34.901,35.418,34.507,34.703,338450,0
1998-09-30,34.065,34.162,32.527,32.527,791938,0
1998-10-01,32.23,32.603,31.265,31.364,960388,0
1998-10-02,31.537,32.034,31.391,31.736,734315,0
1998-10-05,31.834,31.834,30.427,30.725,580269,0
1998-10-06,30.725,31.79,30.253,30.253,672254,0
1998-10-07,30.262,30.381,29.868,30.168,672694,0
1998-10-08,28.073,28.567,27.08,27.395,1330316,0
1998-10-09,27.873,28.324,26.8,28.296,1118423,0
1998-10-12,28.425,28.937,28.199,28.497,631024,0
1998-10-13,28.497,29.319,28.27,28.721,518428,0
1998-10-14,28.721,30.689,28.594,30.465,742069,0
1998-10-15,30.31,32.177,30.012,32.124,781742,0
1998-10-16,32.23,32.474,31.581,32.349,452601,0
1998-10-19,31.852,32.648,30.905,30.905,1298842,0
1998-10-20,30.168,31.184,30.065,30.262,1179375,0
1998-10-21,30.262,30.507,30.11,30.168,710374,0
1998-10-22,30.168,30.211,29.515,29.515,433093,0
1998-10-23,29.265,29.343,27.62,27.998,1232573,0
1998-10-26,28.073,28.073,26.674,27.378,1665445,0
1998-10-27,28.073,28.821,27.972,28.695,2078818,0
1998-10-28,28.721,29.067,28.098,28.868,900106,0
1998-10-29,28.868,29.759,28.497,29.417,558989,0
1998-10-30,29.319,30.608,29.067,30.211,1260276,0
1998-11-02,30.235,30.833,30.185,30.409,782410,0
1998-11-03,30.31,30.437,29.786,30.185,696190,0
1998-11-04,29.887,30.364,29.887,30.012,474099,0
1998-11-05,30.012,31.41,29.417,30.707,949530,0
1998-11-06,30.762,30.932,30.211,30.887,1499655,0
1998-11-09,31.354,31.626,30.959,30.987,1708668,0
1998-11-10,30.959,31.232,30.762,30.762,695301,0
1998-11-11,30.762,31.354,30.661,30.786,596005,0
1998-11-12,30.786,31.456,30.786,31.005,870402,0
1998-11-13,31.005,31.156,30.862,31.059,800807,0
1998-11-16,31.41,31.924,31.41,31.924,1429836,0
1998-11-17,31.924,32.23,31.807,32.106,357736,0
1998-11-18,32.15,32.15,31.852,31.879,534166,0
1998-11-19,31.952,32.23,31.879,32.15,369702,0
1998-11-20,32.202,32.631,32.15,32.448,379456,0
1998-11-23,32.474,33.747,32.474,33.395,562318,0
1998-11-24,33.297,34.143,33.297,34.017,668925,0
1998-11-25,33.973,34.516,33.973,34.189,696190,0
1998-11-27,34.118,34.218,34.017,34.017,246470,0
1998-11-30,34.092,34.218,33.172,33.325,925814,0
1998-12-01,33.223,33.522,32.845,33.368,536380,0
1998-12-02,33.251,33.747,33.197,33.649,683335,0
1998-12-03,33.692,34.172,33.649,33.893,1616021,0
1998-12-04,34.189,34.271,33.948,34.046,598443,0
1998-12-07,34.046,34.489,33.973,34.442,549457,0
1998-12-08,34.442,34.442,33.649,33.692,511779,0
1998-12-09,33.595,33.92,33.595,33.72,607976,0
1998-12-10,33.665,33.747,32.701,32.771,684216,0
1998-12-11,32.674,32.729,32.349,32.648,422901,0
1998-12-14,32.701,32.845,31.907,32.079,351752,0
1998-12-15,31.979,31.979,31.328,31.555,789057,0
1998-12-16,31.555,32.303,31.456,31.907,644323,0
1998-12-17,31.709,33.172,31.709,32.845,554337,0
1998-12-18,31.852,32.124,31.807,32.079,1098921,0
1998-12-21,32.177,33.097,32.15,32.8,713919,0
1998-12-22,32.8,32.901,32.349,32.448,389208,0
1998-12-23,32.448,32.574,32.025,32.545,538601,0
1998-12-24,32.603,32.603,32.349,32.474,129665,0
1998-12-28,32.502,33.053,32.124,32.927,532837,0
1998-12-29,32.826,33.251,32.574,32.927,510007,0
1998-12-30,32.901,33.069,32.545,32.999,285923,0
1998-12-31,32.901,33.026,32.474,32.574,228295,0
1999-01-04,32.845,33.352,32.377,32.574,560098,0
1999-01-05,32.648,33.595,32.648,32.927,916947,0
1999-01-06,33.467,33.467,32.771,32.972,1022452,0
1999-01-07,32.873,33.069,32.771,32.972,969480,0
1999-01-08,33.467,33.665,33.097,33.549,630141,0
1999-01-11,33.549,33.621,32.341,32.594,524854,0
1999-01-12,32.648,32.648,32.042,32.042,774432,0
1999-01-13,31.764,32.114,31.717,31.887,490280,0
1999-01-14,31.887,32.396,31.764,31.887,570738,0
1999-01-15,32.167,32.24,31.942,32.24,441297,0
1999-01-19,32.167,32.369,32.042,32.268,473435,0
1999-01-20,32.167,32.648,31.914,32.015,365716,0
1999-01-21,32.114,32.341,31.69,31.869,659616,0
1999-01-22,31.79,31.942,31.494,31.662,443291,0
1999-01-25,31.519,32.143,31.519,32.114,461909,0
1999-01-26,32.167,32.24,32.015,32.196,323161,0
1999-01-27,32.196,32.519,32.196,32.294,455262,0
1999-01-28,32.322,32.666,32.294,32.666,437748,0
1999-01-29,32.845,33.549,32.519,33.395,443291,0
1999-02-01,33.395,33.665,32.396,32.492,589357,0
1999-02-02,32.666,32.873,31.914,31.914,718797,0
1999-02-03,31.717,32.07,31.494,32.042,742289,0
1999-02-04,32.143,32.918,31.887,32.422,905202,0
1999-02-05,32.396,32.396,32.042,32.212,492940,0
1999-02-08,32.143,33.549,32.015,33.325,537493,0
1999-02-09,33.325,33.665,33.172,33.395,354635,0
1999-02-10,33.395,33.422,33.243,33.343,694638,0
1999-02-11,33.269,34.649,33.097,34.649,692642,0
1999-02-12,34.498,34.525,33.568,33.72,455927,0
1999-02-16,33.874,34.678,33.82,34.678,670258,0
1999-02-17,34.678,34.678,33.793,33.82,429769,0
1999-02-18,34.227,35.454,34.118,35.428,1145465,0
1999-02-19,35.471,37.583,35.428,37.276,1475275,0
1999-02-22,37.276,39.179,36.879,38.937,1959127,0
1999-02-23,38.827,38.853,37.024,37.249,1007157,0
1999-02-24,37.231,38.358,37.231,37.556,718577,0
1999-02-25,37.429,37.698,37.132,37.682,744510,0
1999-02-26,37.682,38.007,37.556,37.951,531284,0
1999-03-01,37.951,38.277,36.725,37.429,1636855,0
1999-03-02,37.682,38.683,37.682,38.033,764901,0
1999-03-03,38.033,38.583,37.979,38.376,918721,0
1999-03-04,38.43,38.602,38.205,38.458,1131723,0
1999-03-05,38.559,38.757,37.88,38.033,1301504,0
1999-03-08,38.053,38.08,37.781,37.926,835382,0
1999-03-09,37.926,38.43,37.655,37.725,1250747,0
1999-03-10,37.781,37.781,37.204,37.5,1182699,0
1999-03-11,37.556,37.979,37.4,37.682,1111330,0
1999-03-12,37.781,38.205,37.781,38.151,550566,0
1999-03-15,38.205,39.955,38.107,39.278,905645,0
1999-03-16,39.278,39.278,37.979,38.277,1061463,0
1999-03-17,38.277,38.592,38.151,38.403,722343,0
1999-03-18,38.178,39.08,38.178,39.08,1158099,0
1999-03-19,38.982,39.333,38.683,38.937,741405,0
1999-03-22,38.955,40.007,38.955,39.936,500699,0
1999-03-23,40.083,40.083,39.278,39.362,1072100,0
1999-03-24,39.488,39.955,39.432,39.659,719684,0
1999-03-25,39.585,39.912,39.378,39.857,751378,0
1999-03-26,39.532,40.279,39.278,39.505,792162,0
1999-03-29,39.604,39.936,39.403,39.912,641886,0
1999-03-30,39.685,39.756,39.532,39.685,703949,0
1999-03-31,39.685,39.83,39.604,39.632,443291,0
1999-04-01,39.632,39.732,39.235,39.604,690426,0
1999-04-05,39.532,40.279,39.333,40.234,667599,0
1999-04-06,39.981,40.055,39.179,39.235,860428,0
1999-04-07,38.702,39.558,38.702,39.198,928029,0
1999-04-08,39.198,39.352,38.702,39.001,682226,0
1999-04-09,39.001,39.323,38.844,39.153,343995,0
1999-04-12,38.844,39.981,38.702,39.632,463902,0
1999-04-13,39.604,40.363,39.558,39.912,867742,0
1999-04-14,39.912,39.981,39.198,39.278,576723,0
1999-04-15,39.179,39.278,38.141,38.395,558103,0
1999-04-16,38.475,38.702,37.509,37.744,735642,0
1999-04-19,37.185,38.043,37.185,37.492,1089834,0
1999-04-20,37.492,37.691,37.059,37.185,846466,0
1999-04-21,37.158,38.098,36.833,38.098,834494,0
1999-04-22,38.494,38.827,38.242,38.448,791718,0
1999-04-23,38.448,39.532,38.349,39.505,1031984,0
1999-04-26,39.403,39.604,38.494,38.574,664938,0
1999-04-27,38.673,39.179,38.549,38.702,621496,0
1999-04-28,38.801,39.378,38.673,38.899,1258947,0
1999-04-29,39.098,39.912,39.052,39.08,746723,0
1999-04-30,39.278,39.505,38.673,38.72,744286,0
1999-05-03,38.494,39.558,38.494,39.098,713255,0
1999-05-04,39.153,39.604,38.899,38.899,976352,0
1999-05-05,39.001,39.782,39.001,39.45,724115,0
1999-05-06,39.352,39.659,39.352,39.478,577608,0
1999-05-07,39.912,41.726,39.912,40.615,1261166,0
1999-05-10,40.912,41.193,40.559,40.785,513772,0
1999-05-11,40.867,41.597,40.363,40.41,587803,0
1999-05-12,40.41,42.473,40.41,42.202,960612,0
1999-05-13,42.12,42.682,41.624,42.249,531284,0
1999-05-14,41.597,41.699,40.532,41.038,361281,0
1999-05-17,41.138,42.501,41.094,41.5,474544,0
1999-05-18,41.5,41.894,40.662,41.291,496711,0
1999-05-19,41.391,41.699,40.711,41.094,278832,0
1999-05-20,40.993,41.726,40.993,41.471,359733,0
1999-05-21,41.471,41.518,40.967,41.065,495598,0
1999-05-24,41.119,41.119,39.558,40.036,690426,0
1999-05-25,39.955,41.318,39.955,40.993,764456,0
1999-05-26,40.895,41.318,40.363,41.318,653631,0
1999-05-27,41.02,41.418,40.559,40.559,546134,0
1999-05-28,40.306,41.094,39.955,41.02,682889,0
1999-06-01,40.514,40.711,39.098,39.685,730101,0
1999-06-02,39.604,40.306,39.505,40.306,547462,0
1999-06-03,40.306,41.624,40.306,41.264,554557,0
1999-06-04,41.264,41.823,41.138,41.372,584256,0
1999-06-07,41.02,41.726,40.615,41.67,699958,0
1999-06-08,41.57,41.624,40.306,40.615,448166,0
1999-06-09,40.615,40.967,40.263,40.532,551895,0
1999-06-10,40.643,40.813,40.182,40.487,684443,0
1999-06-11,40.514,40.711,40.514,40.711,662277,0
1999-06-14,41.119,41.996,41.038,41.345,607530,0
1999-06-15,41.471,41.922,41.318,41.742,793047,0
1999-06-16,41.823,42.778,41.771,42.05,1181597,0
1999-06-17,41.823,42.429,41.372,42.429,714364,0
1999-06-18,42.328,42.328,41.798,42.148,683998,0
1999-06-21,42.249,42.682,42.103,42.429,497376,0
1999-06-22,41.119,42.581,41.02,41.726,566968,0
1999-06-23,40.711,42.473,40.711,42.231,614289,0
1999-06-24,42.023,42.231,41.372,41.67,434647,0
1999-06-25,41.67,41.771,40.813,41.065,526407,0
1999-06-28,40.912,42.231,40.912,41.624,338565,0
1999-06-29,41.624,42.328,41.264,41.922,425003,0
1999-06-30,41.922,43.077,41.823,42.173,499031,0
1999-07-01,42.373,43.484,41.624,43.284,646319,0
1999-07-02,43.186,44.24,43.132,43.889,273510,0
1999-07-06,43.681,44.496,43.584,43.837,629918,0
1999-07-07,44.16,45.225,44.062,44.621,777753,0
1999-07-08,44.567,45.829,44.468,45.685,1219608,0
1999-07-09,45.685,46.344,45.632,46.19,716026,0
1999-07-12,46.092,46.598,44.873,46.442,557436,0
1999-07-13,45.786,45.882,45.17,45.478,467560,0
1999-07-14,45.38,45.38,44.522,45.074,574839,0
1999-07-15,44.971,45.984,44.971,45.731,173773,0
1999-07-16,44.971,44.971,44.258,44.567,430218,0
1999-07-19,44.37,44.621,43.81,44.008,533502,0
1999-07-20,43.458,44.008,42.953,43.348,434534,0
1999-07-21,43.348,43.348,41.382,41.425,588246,0
1999-07-22,41.527,43.401,41.328,42.745,735089,0
1999-07-23,42.545,43.654,42.545,43.049,514439,0
1999-07-26,41.732,43.458,41.732,43.049,285479,0
1999-07-27,42.953,42.953,41.931,42.591,343440,0
1999-07-28,42.24,42.337,41.78,42.032,353971,0
1999-07-29,41.425,41.632,40.316,41.228,437641,0
1999-07-30,41.119,41.481,40.418,40.514,478866,0
1999-08-02,40.721,41.931,40.418,41.425,428774,0
1999-08-03,41.228,41.884,40.263,40.418,270186,0
1999-08-04,39.505,40.768,39.505,40.065,437305,0
1999-08-05,39.703,40.721,39.296,40.469,356736,0
1999-08-06,40.469,40.469,38.541,38.899,755035,0
1999-08-09,38.899,39.703,38.439,39.45,550456,0
1999-08-10,39.45,39.505,38.287,38.692,408492,0
1999-08-11,38.793,39.153,38.541,38.899,455036,0
1999-08-12,38.844,39.505,38.34,38.592,361945,0
1999-08-13,38.747,39.198,38.692,38.899,325374,0
1999-08-16,38.692,38.899,38.494,38.844,243145,0
1999-08-17,39.043,40.007,38.899,40.007,384780,0
1999-08-18,39.955,39.955,39.296,39.352,349091,0
1999-08-19,39.45,39.703,38.494,39.198,305429,0
1999-08-20,39.098,39.403,38.089,38.494,478645,0
1999-08-23,38.494,39.45,38.494,39.251,458586,0
1999-08-24,39.352,40.209,39.198,39.604,292350,0
1999-08-25,39.811,41.273,39.811,41.074,656850,0
1999-08-26,41.931,42.139,40.568,40.721,325153,0
1999-08-27,40.514,40.669,39.912,40.209,226301,0
1999-08-30,39.703,39.857,38.385,38.747,266086,0
1999-08-31,38.793,38.793,37.934,37.979,301106,0
1999-09-01,37.934,38.592,37.583,38.287,447945,0
1999-09-02,37.88,38.131,37.377,37.979,350532,0
1999-09-03,38.385,38.844,38.385,38.844,550678,0
1999-09-07,38.899,38.899,37.979,38.131,214666,0
1999-09-08,37.682,38.033,37.583,37.837,224972,0
1999-09-09,37.628,37.682,36.769,37.068,300442,0
1999-09-10,37.276,37.429,36.716,36.87,294126,0
1999-09-13,36.769,36.769,35.552,35.605,541924,0
1999-09-14,34.849,35.86,34.236,35.552,745393,0
1999-09-15,35.903,36.156,35.4,35.4,500589,0
1999-09-16,35.146,35.651,34.741,35.047,371589,0
1999-09-17,35.047,36.769,35.047,36.463,422126,0
1999-09-20,36.517,36.672,32.719,32.918,1304935,0
1999-09-21,32.415,33.125,32.106,32.359,1533343,0
1999-09-22,32.51,32.817,31.755,31.852,1040294,0
1999-09-23,32.212,33.278,32.06,32.312,840591,0
1999-09-24,31.907,32.359,31.709,31.961,631578,0
1999-09-27,32.312,32.719,32.212,32.415,831947,0
1999-09-28,32.212,32.621,31.852,32.621,802798,0
1999-09-29,32.415,32.415,29.877,30.39,1014585,0
1999-09-30,29.985,30.49,29.171,30.437,1395037,0
1999-10-01,30.786,30.786,30.337,30.744,1310259,0
1999-10-04,30.94,31.755,30.689,31.599,558766,0
1999-10-05,31.401,32.007,31.194,31.652,607309,0
1999-10-06,31.826,32.386,31.671,31.979,694638,0
1999-10-07,31.826,31.826,31.419,31.475,443846,0
1999-10-08,31.475,32.492,31.475,32.23,343995,0
1999-10-11,31.726,31.726,31.059,31.419,356962,0
1999-10-12,31.265,31.726,31.212,31.212,298224,0
1999-10-13,31.212,31.212,29.786,29.786,764901,0
1999-10-14,30.301,32.341,30.244,32.034,996964,0
1999-10-15,30.707,32.341,30.599,31.826,1080634,0
1999-10-18,31.626,34.786,31.419,34.378,794936,0
1999-10-19,35.903,35.903,34.118,34.324,720459,0
1999-10-20,34.786,34.786,33.765,34.017,623489,0
1999-10-21,33.82,34.534,33.306,34.017,597669,0
1999-10-22,38.151,39.422,37.898,38.513,1829905,0
1999-10-25,37.943,38.304,36.057,36.517,1997916,0
1999-10-26,36.418,37.339,36.365,36.365,849899,0
1999-10-27,36.165,37.492,36.114,36.924,785955,0
1999-10-28,38.151,38.612,37.943,38.612,1545867,0
1999-10-29,38.612,38.918,37.646,37.646,872507,0
1999-11-01,38.358,38.559,37.077,37.492,798147,0
1999-11-02,37.492,37.997,36.924,37.492,665602,0
1999-11-03,37.592,37.646,35.804,36.013,496711,0
1999-11-04,36.013,37.385,36.013,37.231,851342,0
1999-11-05,38.862,39.226,38.559,38.663,532947,0
1999-11-08,38.862,38.862,37.492,37.943,371921,0
1999-11-09,38.358,38.458,36.879,37.691,450716,0
1999-11-10,37.231,37.744,36.769,37.231,879160,0
1999-11-11,37.185,37.492,36.769,36.879,499811,0
1999-11-12,36.924,37.943,36.924,37.846,384004,0
1999-11-15,37.646,37.943,37.339,37.592,442405,0
1999-11-17,38.559,38.712,37.997,38.205,510229,0
1999-11-18,38.205,38.612,37.898,38.304,507790,0
1999-11-19,38.098,38.098,37.339,37.437,499700,0
1999-11-22,37.437,37.437,36.573,36.977,259880,0
1999-11-23,36.418,36.924,35.751,36.418,341335,0
1999-11-24,35.903,36.013,35.038,35.4,343883,0
1999-11-26,35.29,35.29,34.577,34.84,358178,0
1999-11-29,34.786,35.091,34.227,34.271,472327,0
1999-11-30,34.271,34.882,33.765,34.017,753151,0
1999-12-01,33.865,33.973,33.458,33.711,404059,0
1999-12-02,33.865,33.92,33.514,33.612,417136,0
1999-12-03,34.074,34.786,33.865,34.074,919055,0
1999-12-06,33.559,34.172,32.945,32.945,735200,0
1999-12-07,32.901,34.074,32.186,33.765,1091717,0
1999-12-08,33.152,33.152,31.726,31.773,630471,0
1999-12-09,32.537,32.648,31.924,32.648,396744,0
1999-12-10,32.648,33.306,32.079,32.901,351309,0
1999-12-13,31.626,32.341,31.364,31.475,609635,0
1999-12-14,32.439,33.251,31.475,31.475,905532,0
1999-12-15,31.519,32.537,31.014,31.014,830948,0
1999-12-16,31.014,32.648,31.014,31.419,1797877,0
1999-12-17,30.905,31.059,29.994,30.149,1186136,0
1999-12-20,30.599,30.752,30.346,30.499,398521,0
1999-12-21,30.301,30.599,29.84,30.301,328809,0
1999-12-22,30.499,31.014,29.84,30.301,1015579,0
1999-12-23,30.652,31.32,30.552,31.166,392978,0
1999-12-27,31.166,31.671,31.112,31.626,675024,0
1999-12-28,31.626,32.186,31.519,31.924,545138,0
1999-12-29,31.924,32.439,31.924,32.079,259545,0
1999-12-30,32.079,32.845,32.079,32.341,220538,0
1999-12-31,32.537,32.692,32.034,32.648,113481,0
2000-01-03,31.726,32.079,31.212,31.879,567413,0
2000-01-04,31.726,31.879,30.652,30.959,808231,0
2000-01-05,30.959,31.879,29.84,29.887,576279,0
2000-01-06,30.437,30.852,29.769,30.437,574506,0
2000-01-07,31.05,32.133,30.589,31.204,309972,0
2000-01-10,31.671,31.826,29.922,31.258,692312,0
2000-01-11,30.535,30.949,30.535,30.795,366600,0
2000-01-12,30.852,30.852,29.199,30.643,880708,0
2000-01-13,31.258,32.594,31.156,32.492,871729,0
2000-01-14,34.036,34.036,31.618,31.979,521533,0
2000-01-18,31.258,31.618,30.949,31.204,371812,0
2000-01-19,30.437,30.949,29.31,30.13,668484,0
2000-01-20,30.13,30.13,28.279,28.584,778641,0
2000-01-21,28.794,30.019,27.658,29.46,1107676,0
2000-01-24,30.019,30.228,28.431,28.739,787507,0
2000-01-25,28.478,29.616,28.38,29.505,1126736,0
2000-01-26,29.31,29.868,28.279,29.823,559543,0
2000-01-27,29.408,30.074,29.353,29.658,649864,0
2000-01-28,28.686,30.281,28.686,29.46,672915,0
2000-01-31,29.562,30.381,29.46,30.381,384663,0
2000-02-01,31.258,32.386,30.852,31.005,1068886,0
2000-02-02,30.643,31.924,30.437,31.618,1010042,0
2000-02-03,30.744,31.364,29.823,30.852,676909,0
2000-02-04,30.228,30.949,29.562,29.769,656071,0
2000-02-07,30.228,30.337,28.073,28.172,1302612,0
2000-02-08,28.532,29.255,28.279,28.994,860871,0
2000-02-09,28.324,28.893,27.612,27.612,566414,0
2000-02-10,27.196,27.863,26.737,27.196,536161,0
2000-02-11,26.99,27.863,26.528,26.528,429883,0
2000-02-14,26.943,26.943,26.113,26.528,393533,0
2000-02-15,26.682,27.196,26.43,26.836,557990,0
2000-02-16,25.293,26.266,25.293,25.915,611630,0
2000-02-17,26.015,26.321,25.399,25.447,542697,0
2000-02-18,25.399,26.068,24.932,24.985,595672,0
2000-02-22,24.264,25.248,23.344,24.472,925039,0
2000-02-23,24.677,24.733,23.653,24.415,799695,0
2000-02-24,24.264,24.624,23.443,24.319,945539,0
2000-02-25,24.319,24.415,23.036,23.344,1467959,0
2000-02-28,22.62,23.598,22.313,23.235,1402682,0
2000-02-29,23.136,23.189,22.722,22.722,590461,0
2000-03-01,22.874,24.164,22.359,23.443,857990,0
2000-03-02,23.443,23.443,22.054,22.313,3479279,0
2000-03-03,22.722,22.722,22.206,22.261,997186,0
2000-03-06,22.416,22.523,21.331,21.802,875610,0
2000-03-07,21.591,21.802,20.15,20.203,1046609,0
2000-03-08,20.564,20.927,19.742,19.899,952633,0
2000-03-09,20.564,21.331,19.796,20.564,907082,0
2000-03-10,20.772,21.132,20.259,20.62,604427,0
2000-03-13,20.772,20.772,19.437,19.95,692642,0
2000-03-14,19.95,19.997,18.615,19.075,1198217,0
2000-03-15,19.175,20.979,19.175,20.62,1950040,0
2000-03-16,21.693,23.703,21.386,23.235,2726797,0
2000-03-17,23.235,24.371,23.036,23.036,1386618,0
2000-03-20,23.288,23.802,22.874,23.235,938558,0
2000-03-21,23.541,24.677,22.62,24.11,1041624,0
2000-03-22,23.858,24.013,23.598,23.957,884809,0
2000-03-23,24.264,25.808,24.264,25.599,1049717,0
2000-03-24,25.554,27.142,25.192,26.376,1488351,0
2000-03-27,26.582,26.889,24.778,25.085,948423,0
2000-03-28,24.677,25.192,24.164,24.832,1210849,0
2000-03-29,25.5,26.222,25.293,25.751,904870,0
2000-03-30,26.528,29.505,26.528,28.794,1489460,0
2000-03-31,28.794,28.794,27.449,27.557,1591858,0
2000-04-03,27.71,27.71,26.43,27.196,928696,0
2000-04-04,28.172,28.172,26.737,27.251,1393484,0
2000-04-05,27.196,27.449,26.222,27.043,1056473,0
2000-04-06,26.664,26.818,25.573,26.087,889356,0
2000-04-07,26.555,26.611,25.465,25.573,577165,0
2000-04-10,25.78,25.834,24.064,25.672,1180486,0
2000-04-11,26.348,26.501,25.465,26.294,606422,0
2000-04-12,26.247,27.748,26.247,27.287,731985,0
2000-04-13,28.739,29.31,27.911,28.785,1439032,0
2000-04-14,28.008,28.008,25.725,26.087,674802,0
2000-04-17,26.348,26.818,25.311,26.087,557884,0
2000-04-18,26.141,26.611,25.465,26.402,511891,0
2000-04-19,26.871,27.177,25.934,26.71,810116,0
2000-04-20,27.177,27.854,26.348,27.593,526520,0
2000-04-24,27.234,28.739,26.971,28.686,715472,0
2000-04-25,28.739,29.154,26.917,27.748,1038520,0
2000-04-26,28.632,28.686,26.197,26.402,843914,0
2000-04-27,25.725,26.247,25.465,25.725,957838,0
2000-04-28,25.934,31.952,25.465,28.893,1753771,0
2000-05-01,29.722,31.121,28.739,28.994,1437483,0
2000-05-02,27.386,29.31,27.386,29.154,905422,0
2000-05-03,28.27,28.686,27.024,27.332,813441,0
2000-05-04,27.332,27.911,26.971,27.494,535606,0
2000-05-05,27.08,28.478,27.024,27.801,496488,0
2000-05-08,26.971,29.668,26.971,27.701,1043396,0
2000-05-09,27.701,28.27,27.386,27.748,933019,0
2000-05-10,27.701,28.532,27.386,28.008,387215,0
2000-05-11,27.911,28.576,27.801,28.118,578051,0
2000-05-12,27.911,29.722,27.911,29.255,592683,0
2000-05-15,29.101,30.291,28.945,30.185,923264,0
2000-05-16,30.291,30.291,29.515,29.515,495488,0
2000-05-17,29.31,29.31,28.118,29.199,325374,0
2000-05-18,29.199,30.185,29.154,29.255,721791,0
2000-05-19,28.425,29.154,27.748,28.217,1081191,0
2000-05-22,28.632,29.36,28.425,29.255,599109,0
2000-05-23,29.048,30.599,28.945,30.185,633130,0
2000-05-24,31.121,31.745,30.762,31.382,1142362,0
2000-05-25,31.537,32.312,31.275,31.382,1025667,0
2000-05-26,31.485,31.59,31.176,31.275,645879,0
2000-05-30,31.222,32.007,31.014,31.843,555110,0
2000-05-31,31.843,32.631,31.537,32.16,641111,0
2000-06-01,31.952,32.989,31.952,32.882,478087,0
2000-06-02,32.936,33.251,31.897,32.369,576614,0
2000-06-05,32.16,32.258,30.914,31.485,501475,0
2000-06-06,31.328,31.59,30.914,31.184,705498,0
2000-06-07,31.176,32.781,31.067,32.729,594676,0
2000-06-08,32.729,32.729,31.176,31.843,571959,0
2000-06-09,31.843,32.106,31.275,31.59,395193,0
2000-06-12,31.8,32.312,31.59,31.59,232063,0
2000-06-13,31.635,32.781,31.328,32.312,387882,0
2000-06-14,31.952,32.631,31.897,32.422,469226,0
2000-06-15,32.574,32.729,31.428,31.537,523415,0
2000-06-16,31.176,31.382,30.139,30.262,631138,0
2000-06-19,29.823,31.121,29.668,30.862,603316,0
2000-06-20,30.599,30.652,29.408,29.515,818759,0
2000-06-21,29.769,30.139,29.616,30.083,581600,0
2000-06-22,30.291,30.499,29.571,30.346,562535,0
2000-06-23,31.537,32.781,31.328,31.897,787836,0
2000-06-26,31.897,31.897,31.121,31.59,449384,0
2000-06-27,31.59,32.369,31.328,31.745,701175,0
2000-06-28,31.745,32.312,30.346,30.474,1433603,0
2000-06-29,29.668,30.346,29.668,30.185,1237224,0
2000-06-30,29.975,30.967,29.722,29.975,1093377,0
2000-07-03,29.975,30.652,29.571,30.652,267857,0
2000-07-05,30.599,31.485,30.185,30.862,452157,0
2000-07-06,31.736,31.942,30.372,31.782,637010,0
2000-07-07,32.202,34.604,31.942,34.298,1716978,0
2000-07-10,33.874,33.874,31.626,33.352,1332533,0
2000-07-11,32.729,34.865,32.303,34.713,1159430,0
2000-07-12,36.807,36.807,35.967,36.285,1707002,0
2000-07-13,36.381,36.381,35.183,35.552,1635855,0
2000-07-14,35.552,36.645,35.498,36.228,751047,0
2000-07-17,35.552,35.651,35.029,35.362,914508,0
2000-07-18,35.29,35.707,34.865,35.444,916837,0
2000-07-19,35.071,36.489,35.071,35.707,643769,0
2000-07-20,35.707,37.898,35.651,37.637,1319679,0
2000-07-21,37.015,37.276,35.86,36.228,1344726,0
2000-07-24,35.86,37.637,35.86,36.437,805461,0
2000-07-25,36.591,37.951,36.489,37.898,821638,0
2000-07-26,37.846,38.367,36.959,37.583,1701796,0
2000-07-27,38.475,38.683,37.744,38.107,965820,0
2000-07-28,37.951,38.214,36.591,37.429,671921,0
2000-07-31,37.583,38.107,36.381,36.489,659395,0
2000-08-01,36.489,37.33,36.437,37.113,617838,0
2000-08-02,36.285,37.377,36.174,37.168,489063,0
2000-08-03,37.33,37.846,37.015,37.484,414586,0
2000-08-04,37.846,38.367,37.33,38.269,650198,0
2000-08-07,38.061,38.793,37.691,38.475,772990,0
2000-08-08,38.422,38.628,38.007,38.531,772322,0
2000-08-09,38.061,38.475,37.068,38.323,1261940,0
2000-08-10,38.367,38.367,37.744,38.061,536273,0
2000-08-11,38.061,40.363,38.061,40.101,836934,0
2000-08-14,39.885,40.514,39.052,40.514,740853,0
2000-08-15,40.253,40.253,39.575,40.146,775318,0
2000-08-16,39.732,40.146,39.001,39.261,636564,0
2000-08-17,39.523,41.193,39.362,40.877,769665,0
2000-08-18,40.93,40.93,39.99,40.669,528069,0
2000-08-21,40.615,40.985,40.146,40.615,422568,0
2000-08-22,40.514,41.355,40.253,41.138,760245,0
2000-08-23,40.568,41.193,40.568,41.038,796374,0
2000-08-24,40.985,40.985,39.936,40.101,589687,0
2000-08-25,39.622,39.936,38.844,39.098,386994,0
2000-08-28,38.628,39.153,38.475,38.889,581931,0
2000-08-29,38.889,39.622,37.951,39.575,725775,0
2000-08-30,39.622,43.755,39.622,43.602,3709573,0
2000-08-31,43.077,45.587,42.87,45.178,1811951,0
2000-09-01,45.17,45.17,42.815,43.393,1351928,0
2000-09-05,42.87,43.338,42.554,42.654,1429615,0
2000-09-06,44.746,45.216,44.123,44.332,1346385,0
2000-09-07,43.908,44.224,43.494,44.224,671474,0
2000-09-08,44.123,46.004,43.961,46.004,1019129,0
2000-09-11,45.478,46.948,45.478,46.948,793047,0
2000-09-12,46.424,47.157,44.746,45.642,1403350,0
2000-09-13,46.209,46.525,44.43,44.693,775760,0
2000-09-14,44.43,45.848,44.43,45.008,514771,0
2000-09-15,44.224,44.746,43.232,43.698,949199,0
2000-09-18,43.077,43.077,41.299,41.771,1039631,0
2000-09-19,41.979,43.908,41.66,43.393,793160,0
2000-09-20,42.654,42.971,42.346,42.709,602544,0
2000-09-21,42.759,42.87,41.66,41.979,626815,0
2000-09-22,41.979,44.017,41.614,43.654,693089,0
2000-09-25,43.698,44.069,43.132,43.232,767559,0
2000-09-26,42.87,43.132,41.979,42.392,819202,0
2000-09-27,42.392,42.392,41.094,41.875,960504,0
2000-09-28,40.568,40.985,39.885,40.877,2268986,0
2000-09-29,41.193,41.66,40.146,40.253,617505,0
2000-10-02,40.568,40.568,37.744,40.046,1877673,0
2000-10-03,40.146,40.199,38.889,39.732,923155,0
2000-10-04,39.936,40.363,38.889,39.315,1261274,0
2000-10-05,39.296,40.821,39.296,40.711,2397317,0
2000-10-06,40.505,41.237,38.186,39.244,1044173,0
2000-10-09,39.876,39.876,38.503,38.818,455927,0
2000-10-10,38.766,39.558,37.771,37.926,538709,0
2000-10-11,38.131,39.08,37.348,39.026,905866,0
2000-10-12,39.026,39.08,34.823,35.343,1445021,0
2000-10-13,35.822,38.295,35.768,38.033,1147126,0
2000-10-16,37.456,37.87,36.823,37.556,571845,0
2000-10-17,37.5,37.5,36.236,36.507,688873,0
2000-10-18,35.768,35.921,34.396,35.66,1305602,0
2000-10-19,35.768,37.4,35.768,37.239,525522,0
2000-10-20,37.032,37.771,36.87,37.456,645211,0
2000-10-23,37.032,38.712,35.029,37.239,1838769,0
2000-10-24,37.87,39.45,37.87,38.982,1274018,0
2000-10-25,38.295,40.768,38.242,39.558,1346611,0
2000-10-26,39.558,39.764,37.294,38.395,659616,0
2000-10-27,38.395,39.343,38.295,39.08,609524,0
2000-10-30,39.45,41.979,39.45,40.606,851120,0
2000-10-31,40.662,41.029,39.764,40.711,641111,0
2000-11-01,40.711,40.976,40.137,40.4,481304,0
2000-11-02,40.289,41.291,40.289,40.922,798365,0
2000-11-03,40.711,40.711,38.663,38.982,755590,0
2000-11-06,38.712,39.764,38.395,38.818,649311,0
2000-11-07,38.872,41.138,38.872,40.505,895341,0
2000-11-08,40.4,41.868,40.217,40.55,597115,0
2000-11-09,40.606,41.66,39.613,40.289,794936,0
2000-11-10,40.289,41.029,39.613,40.662,1023227,0
2000-11-13,40.662,40.821,38.712,39.026,502247,0
2000-11-14,39.876,40.922,39.45,40.662,1231352,0
2000-11-15,40.452,40.768,39.08,39.764,520316,0
2000-11-16,39.876,40.768,39.659,40.191,651197,0
2000-11-17,40.505,40.976,38.663,39.394,605870,0
2000-11-20,39.45,39.505,38.395,38.872,343663,0
2000-11-21,38.503,38.559,36.716,37.771,703505,0
2000-11-22,37.556,37.556,35.66,35.921,911410,0
2000-11-24,35.921,37.085,35.921,36.769,296120,0
2000-11-27,36.823,37.771,36.823,37.771,1809514,0
2000-11-28,37.556,39.189,37.141,38.131,1219937,0
2000-11-29,38.295,39.505,38.186,38.448,1126183,0
2000-11-30,37.87,38.712,37.87,38.033,798590,0
2000-12-01,38.712,39.764,38.663,39.296,782850,0
2000-12-04,39.505,40.137,38.982,39.821,761908,0
2000-12-05,39.821,42.183,39.821,40.821,1322224,0
2000-12-06,40.606,42.87,40.606,40.768,1125073,0
2000-12-07,40.976,42.032,40.289,41.291,782298,0
2000-12-08,41.084,41.922,40.606,41.4,696523,0
2000-12-11,41.814,42.129,41.605,42.032,516100,0
2000-12-12,41.922,42.346,41.183,41.66,594125,0
2000-12-13,41.237,41.868,40.191,40.55,796152,0
2000-12-14,39.558,39.974,38.928,39.712,970806,0
2000-12-15,38.712,39.928,38.612,39.394,777424,0
2000-12-18,39.876,41.868,39.613,40.922,835052,0
2000-12-19,40.505,40.662,39.45,39.505,1052707,0
2000-12-20,39.928,39.928,38.612,38.663,629697,0
2000-12-21,38.872,39.712,38.712,38.928,839149,0
2000-12-22,39.08,40.026,39.08,39.712,448390,0
2000-12-26,39.712,40.243,39.712,39.928,566748,0
2000-12-27,40.026,40.452,39.659,40.4,524191,0
2000-12-28,40.768,40.768,39.764,40.191,646430,0
2000-12-29,40.137,41.453,39.821,39.821,772100,0
2001-01-02,39.821,39.821,37.87,38.242,701286,0
2001-01-03,37.87,39.613,37.87,39.189,749495,0
2001-01-04,38.503,38.818,35.878,36.14,1229136,0
2001-01-05,36.823,37.141,34.559,35.507,1451558,0
2001-01-08,35.813,35.813,35.128,35.343,1035195,0
2001-01-09,35.552,37.032,35.552,36.401,809228,0
2001-01-10,35.071,36.987,35.071,36.183,705942,0
2001-01-11,36.401,36.716,35.29,35.29,442850,0
2001-01-12,35.768,35.768,33.747,34.28,1356141,0
2001-01-16,33.964,36.455,33.964,36.031,1424294,0
2001-01-17,36.663,37.085,35.813,35.976,1019015,0
2001-01-18,36.031,36.236,35.183,35.39,903427,0
2001-01-19,35.444,35.444,33.91,34.813,831613,0
2001-01-22,35.02,37.41,35.02,36.507,1056141,0
2001-01-23,36.716,37.249,35.87,36.987,703391,0
2001-01-24,37.195,38.521,36.987,37.934,893566,0
2001-01-25,37.085,38.205,37.085,37.509,713587,0
2001-01-26,37.837,38.205,37.303,37.88,661614,0
2001-01-29,37.898,38.908,37.898,38.043,597115,0
2001-01-30,38.107,38.169,37.303,38.169,831504,0
2001-01-31,38.151,38.223,37.266,38.024,703058,0
2001-02-01,37.979,38.395,37.898,38.395,557884,0
2001-02-02,38.376,38.881,38.223,38.531,753376,0
2001-02-05,38.323,39.632,38.232,39.585,620388,0
2001-02-06,40.902,40.902,38.793,39.207,1061680,0
2001-02-07,39.001,39.928,38.899,39.026,1031763,0
2001-02-08,39.251,39.585,37.509,38.655,1453109,0
2001-02-09,38.786,38.899,38.151,38.793,626148,0
2001-02-12,38.574,40.224,38.251,40.137,761241,0
2001-02-13,40.137,40.146,38.403,38.827,741405,0
2001-02-14,38.655,38.928,38.186,38.475,628920,0
2001-02-15,38.485,38.702,37.62,38.602,774542,0
2001-02-16,38.872,39.747,38.872,39.422,600215,0
2001-02-20,39.08,39.08,36.94,37.085,1428285,0
2001-02-21,36.626,36.959,36.132,36.156,1195779,0
2001-02-22,36.663,36.663,35.688,36.455,914508,0
2001-02-23,36.236,36.752,35.605,36.236,894564,0
2001-02-26,36.455,37.682,36.455,37.583,857881,0
2001-02-27,37.583,38.809,37.132,38.439,674914,0
2001-02-28,38.448,38.448,36.959,37.195,674135,0
2001-03-01,36.156,37.492,36.156,37.032,1159982,0
2001-03-02,36.959,37.339,36.285,37.132,1289867,0
2001-03-05,37.212,37.385,36.582,36.861,788282,0
2001-03-06,36.879,37.276,36.626,36.706,487617,0
2001-03-07,36.2,37.509,36.2,37.41,768889,0
2001-03-08,37.62,38.159,37.429,37.762,915730,0
2001-03-09,37.556,37.717,37.006,37.284,567746,0
2001-03-12,39.001,39.333,37.864,38.159,2652099,0
2001-03-13,39.001,40.443,38.295,39.802,2239508,0
2001-03-14,38.574,38.955,37.429,37.725,1770725,0
2001-03-15,38.358,38.403,37.828,37.979,1254736,0
2001-03-16,37.085,38.151,37.085,37.456,1567921,0
2001-03-19,37.934,37.934,36.735,37.122,641556,0
2001-03-20,37.303,37.855,35.381,35.581,1458428,0
2001-03-21,34.333,35.86,34.333,35.533,1867808,0
2001-03-22,35.1,35.138,32.212,33.143,1933971,0
2001-03-23,33.44,34.263,33.259,33.865,2011321,0
2001-03-26,34.118,35.183,33.989,34.678,945763,0
2001-03-27,34.333,35.325,34.227,35.264,916615,0
2001-03-28,34.882,35.081,34.543,35.055,725775,0
2001-03-29,34.84,35.561,34.498,35.298,961278,0
2001-03-30,35.307,36.455,35.307,36.003,581600,0
2001-04-02,36.003,37.212,36.003,36.085,653189,0
2001-04-03,35.605,35.794,34.996,35.011,684550,0
2001-04-04,36.455,36.833,35.526,35.94,1592523,0
2001-04-05,36.455,37.474,36.409,37.284,1176937,0
2001-04-06,37.068,37.61,36.294,36.455,803798,0
2001-04-09,36.663,37.176,36.381,36.949,764456,0
2001-04-10,37.05,37.447,35.85,36.489,1413546,0
2001-04-11,36.706,36.959,36.347,36.725,459694,0
2001-04-12,37.132,37.456,36.555,37.104,488618,0
2001-04-16,36.573,37.429,36.573,37.113,376466,0
2001-04-17,37.266,37.987,37.015,37.429,622603,0
2001-04-18,37.221,38.757,37.132,38.458,841037,0
2001-04-19,38.541,39.034,38.024,38.205,794045,0
2001-04-20,38.413,38.413,37.429,37.665,386552,0
2001-04-23,38.458,38.458,36.735,37.266,901547,0
2001-04-24,37.006,37.566,36.156,36.663,1051266,0
2001-04-25,36.114,37.87,35.85,37.828,1370103,0
2001-04-26,37.735,38.413,37.303,37.908,854665,0
2001-04-27,37.943,39.008,37.818,38.964,695415,0
2001-04-30,38.928,39.694,38.928,39.403,890682,0
2001-05-01,39.008,40.427,38.583,40.427,1492119,0
2001-05-02,40.427,40.427,39.442,39.99,768889,0
2001-05-03,39.27,39.488,38.853,39.488,747944,0
2001-05-04,38.844,39.912,38.844,39.912,631804,0
2001-05-07,39.912,39.928,39.333,39.694,676683,0
2001-05-08,39.694,39.839,39.098,39.694,770329,0
2001-05-09,39.694,39.955,39.488,39.685,417136,0
2001-05-10,39.955,40.11,39.098,39.722,417026,0
2001-05-11,40.119,40.46,39.782,39.974,412258,0
2001-05-14,39.782,40.678,39.739,40.279,916615,0
2001-05-15,40.209,40.967,40.127,40.75,448719,0
2001-05-16,40.55,41.832,40.505,41.49,783295,0
2001-05-17,41.49,42.328,41.49,42.257,925923,0
2001-05-18,42.249,42.249,41.21,41.614,539486,0
2001-05-21,41.614,41.912,41.193,41.752,651749,0
2001-05-22,41.832,42.337,41.798,41.922,379126,0
2001-05-23,41.832,42.173,40.46,40.83,898882,0
2001-05-24,40.85,42.006,40.821,41.96,582928,0
2001-05-25,41.96,42.429,41.742,41.841,622824,0
2001-05-29,41.49,42.212,41.443,42.05,729212,0
2001-05-30,42.05,42.173,41.536,41.732,734426,0
2001-05-31,41.96,42.076,41.742,42.032,369817,0
2001-06-01,41.832,42.266,41.228,42.266,605870,0
2001-06-04,42.266,42.645,42.212,42.509,488618,0
2001-06-05,42.682,43.123,42.473,42.978,972582,0
2001-06-06,42.769,43.338,42.726,42.899,602984,0
2001-06-07,42.682,43.26,42.682,43.095,566525,0
2001-06-08,43.113,43.429,42.944,43.348,341222,0
2001-06-11,43.348,43.691,43.005,43.321,552787,0
2001-06-12,43.321,43.41,42.682,43.186,821754,0
2001-06-13,43.401,44.088,43.321,43.654,664495,0
2001-06-14,43.654,43.664,42.692,42.815,564974,0
2001-06-15,42.383,42.759,42.383,42.664,1064784,0
2001-06-18,42.664,43.104,42.545,42.971,525079,0
2001-06-19,42.971,43.312,42.745,43.041,488284,0
2001-06-20,43.095,44.258,42.988,44.037,662497,0
2001-06-21,44.045,44.476,43.793,44.476,1167521,0
2001-06-22,44.648,44.648,43.42,43.889,831613,0
2001-06-25,43.961,44.027,43.449,43.494,672473,0
2001-06-26,43.365,44.295,42.852,43.837,548131,0
2001-06-27,43.88,44.476,43.321,43.321,848127,0
2001-06-28,43.401,44.476,43.401,44.224,1228582,0
2001-06-29,44.43,44.612,44.18,44.18,868406,0
2001-07-02,44.43,44.901,44.395,44.863,711815,0
2001-07-03,45.026,45.026,44.258,44.304,281158,0
2001-07-05,44.304,44.395,43.793,43.917,561540,0
2001-07-06,43.365,43.863,42.806,42.806,1131723,0
2001-07-09,42.899,43.113,42.249,42.726,1038964,0
2001-07-10,42.726,43.032,41.868,42.944,1053592,0
2001-07-11,42.726,43.067,42.383,42.402,1214950,0
2001-07-12,42.337,42.971,42.076,42.963,1124189,0
2001-07-13,42.917,43.293,42.726,43.168,780195,0
2001-07-16,43.178,43.627,43.095,43.178,629364,0
2001-07-17,43.241,43.746,43.113,43.708,718353,0
2001-07-18,43.494,43.88,42.88,42.971,588137,0
2001-07-19,43.186,43.584,42.221,42.463,1007271,0
2001-07-20,42.076,42.337,41.345,41.345,1420636,0
2001-07-23,41.264,41.481,40.353,40.578,1207086,0
2001-07-24,40.587,41.868,40.587,41.309,1787572,0
2001-07-25,41.732,41.732,41,41.237,825520,0
2001-07-26,41.237,41.732,41.228,41.651,654411,0
2001-07-27,40.795,42.24,40.795,42.231,929471,0
2001-07-30,43.538,45.083,43.383,43.538,2137440,0
2001-07-31,43.627,44.44,43.627,43.828,880265,0
2001-08-01,44.873,44.873,43.654,43.718,776203,0
2001-08-02,43.837,44.224,43.8,43.998,1069661,0
2001-08-03,43.8,43.88,43.223,43.594,811554,0
2001-08-06,43.494,44.008,42.337,42.419,863312,0
2001-08-07,42.635,43.627,42.591,43.104,823635,0
2001-08-08,42.978,43.575,42.907,42.907,560210,0
2001-08-09,42.944,43.241,42.759,42.806,658067,0
2001-08-10,43.022,43.449,42.509,42.778,591459,0
2001-08-13,42.852,43.401,42.778,42.944,392423,0
2001-08-14,43.365,43.538,43.022,43.477,479974,0
2001-08-15,43.477,43.88,43.477,43.529,409377,0
2001-08-16,43.321,43.8,43.123,43.251,780525,0
2001-08-17,43.251,43.41,42.843,43.113,771769,0
2001-08-20,43.113,43.627,43.113,43.159,374030,0
2001-08-21,43.067,43.538,42.861,42.861,608527,0
2001-08-22,42.815,42.834,42.221,42.337,724894,0
2001-08-23,42.383,44.008,42.295,43.81,986546,0
2001-08-24,43.664,44.36,43.467,43.998,563422,0
2001-08-27,43.97,44.189,43.365,43.575,372367,0
2001-08-28,43.538,43.97,43.477,43.727,463792,0
2001-08-29,43.708,44.097,43.375,43.375,498814,0
2001-08-30,43.365,43.863,42.806,42.996,522530,0
2001-08-31,42.978,43.113,42.815,42.815,452710,0
2001-09-04,43.022,43.195,42.402,42.402,408937,0
2001-09-05,42.212,42.682,41.868,42.286,453820,0
2001-09-06,42.337,42.337,41.094,41.119,988317,0
2001-09-07,41.029,41.029,40.217,40.217,718797,0
2001-09-10,39.999,41.345,39.885,41.264,547022,0
2001-09-17,38.646,39.676,36.582,38.818,1450451,0
2001-09-18,38.776,39.017,38.043,38.475,958285,0
2001-09-19,38.683,39.072,37.185,37.528,759913,0
2001-09-20,36.924,37.284,36.066,36.498,1311256,0
2001-09-21,36.057,37.266,35.202,36.236,1579780,0
2001-09-24,36.582,38.439,36.582,38.178,939888,0
2001-09-25,38.178,38.475,37.61,38.043,881263,0
2001-09-26,38.26,38.541,38.141,38.385,514106,0
2001-09-27,38.385,38.776,37.997,38.737,535496,0
2001-09-28,39.287,40.452,39.072,40.046,706718,0
2001-10-01,39.333,39.632,38.385,38.757,794603,0
2001-10-02,38.776,39.387,38.683,39.378,494492,0
2001-10-03,39.378,40.363,39.378,40.306,809115,0
2001-10-04,40.234,40.795,39.732,40.11,568187,0
2001-10-05,40.165,40.191,38.549,39.45,899104,0
2001-10-08,39.235,39.244,37.864,38.098,885030,0
2001-10-09,37.943,38.295,37.492,38.242,986546,0
2001-10-10,37.818,38.214,37.168,37.744,1198438,0
2001-10-11,37.566,37.951,36.87,37.132,2121479,0
2001-10-12,36.517,36.563,35.526,36.085,1214619,0
2001-10-15,36.085,36.275,35.526,36.047,1087945,0
2001-10-16,36.303,36.507,35.832,36.303,1038078,0
2001-10-17,36.311,36.32,35.064,35.571,1521263,0
2001-10-18,35.571,36.003,35.183,35.48,1155550,0
2001-10-19,35.48,35.785,34.577,35.334,934348,0
2001-10-22,35.183,36.591,34.577,36.536,1033865,0
2001-10-23,37.519,37.997,36.347,36.617,2204712,0
2001-10-24,36.626,37.212,36.311,36.977,1016243,0
2001-10-25,36.761,37.864,36.48,37.62,987543,0
2001-10-26,37.556,38.015,37.519,37.898,875057,0
2001-10-29,37.898,37.898,36.933,36.959,683335,0
2001-10-30,36.968,37.6,36.654,37.339,847349,0
2001-10-31,37.556,37.556,36.563,36.608,601767,0
2001-11-01,36.563,37.574,36.455,37.537,463684,0
2001-11-02,37.339,38.503,37.249,37.943,617393,0
2001-11-05,38.033,38.899,37.987,38.793,743400,0
2001-11-06,38.592,39.343,38.403,39.343,691647,0
2001-11-07,39.46,39.632,38.683,38.889,681891,0
2001-11-08,39.072,39.632,38.612,38.612,636564,0
2001-11-09,38.395,38.592,37.908,38.033,368486,0
2001-11-12,38.033,38.043,36.996,37.744,623931,0
2001-11-13,37.96,39.244,37.96,39.098,652636,0
2001-11-14,39.764,40.155,39.343,39.756,807677,0
2001-11-15,39.676,40.41,39.659,40.093,525855,0
2001-11-16,40.065,40.263,39.469,39.667,517101,0
2001-11-19,39.45,39.912,39.432,39.904,598888,0
2001-11-20,39.849,40.452,39.575,40.452,572732,0
2001-11-21,40.436,40.436,40.065,40.297,364055,0
2001-11-23,40.11,40.759,40.017,40.695,204248,0
2001-11-26,40.695,40.84,40.199,40.559,604319,0
2001-11-27,40.84,41.462,40.381,41.228,597669,0
2001-11-28,41.318,41.752,41.228,41.337,894895,0
2001-11-29,41.318,41.651,40.803,41.481,510786,0
2001-11-30,41.471,41.922,41.228,41.228,530285,0
2001-12-03,41.228,41.318,40.759,40.985,356962,0
2001-12-04,41.103,41.453,40.487,41.453,349201,0
2001-12-05,41.318,41.875,41.228,41.868,576390,0
2001-12-06,41.841,42.745,41.841,42.139,707714,0
2001-12-07,41.97,42.304,41.922,42.231,453041,0
2001-12-10,42.015,42.231,41.138,41.193,404169,0
2001-12-11,41.41,41.708,41.228,41.299,484739,0
2001-12-12,41.299,41.49,41.146,41.228,286364,0
2001-12-13,41.41,41.41,40.182,40.243,585812,0
2001-12-14,40.46,40.625,39.849,40.234,875057,0
2001-12-17,40.587,40.615,40.279,40.452,793047,0
2001-12-18,40.495,40.625,40.325,40.541,761460,0
2001-12-19,40.606,41.146,40.487,41.138,940663,0
2001-12-20,40.976,41.49,40.84,41.4,492719,0
2001-12-21,41.443,41.471,40.877,41.146,1319790,0
2001-12-24,41.146,41.218,40.877,40.976,188730,0
2001-12-26,40.985,41.462,40.976,41.02,418801,0
2001-12-27,41.228,42.023,41.055,41.922,569849,0
2001-12-28,41.841,42.05,41.49,42.015,604319,0
2001-12-31,42.015,42.545,41.931,41.987,470110,0
2002-01-02,41.66,41.996,40.803,41.752,712041,0
2002-01-03,41.752,42.574,41.597,42.429,1312586,0
2002-01-04,42.355,43.168,42.015,43.159,999399,0
2002-01-07,43.178,43.204,42.745,42.788,807565,0
2002-01-08,42.788,43.458,42.701,43.022,843914,0
2002-01-09,43.241,43.989,43.213,43.355,1254736,0
2002-01-10,43.41,44.504,43.41,44.496,1385174,0
2002-01-11,43.765,44.585,43.718,44.496,1051930,0
2002-01-14,44.37,44.746,44.199,44.421,916837,0
2002-01-15,44.413,45.152,43.934,44.37,970253,0
2002-01-16,44.37,44.37,43.303,43.365,993969,0
2002-01-17,43.365,43.81,43.284,43.793,555997,0
2002-01-18,43.575,44.547,43.365,43.671,724894,0
2002-01-22,43.502,44.258,43.278,43.383,610079,0
2002-01-23,43.213,44.249,43.186,44.152,699404,0
2002-01-24,44.24,44.37,43.889,44.36,535496,0
2002-01-25,44.37,44.421,44.027,44.388,627034,0
2002-01-28,43.98,44.142,43.365,43.671,577054,0
2002-01-29,43.889,44.395,42.664,42.996,769111,0
2002-01-30,42.778,43.458,42.328,43.312,664495,0
2002-01-31,43.494,44.811,42.953,44.811,720014,0
2002-02-01,44.459,44.513,43.871,44.413,560541,0
2002-02-04,44.459,44.711,43.934,44.069,917500,0
2002-02-05,43.284,43.671,42.456,42.607,1074649,0
2002-02-06,42.41,43.439,42.41,43.132,937339,0
2002-02-07,43.195,43.853,42.824,43.213,633017,0
2002-02-08,42.996,44.602,42.934,44.602,610964,0
2002-02-11,44.547,45.152,44.36,45.074,761908,0
2002-02-12,44.892,45.243,44.449,44.547,653745,0
2002-02-13,44.459,45.676,44.421,45.577,941662,0
2002-02-14,45.659,45.722,45.026,45.714,871625,0
2002-02-15,45.928,45.947,44.845,45.524,692864,0
2002-02-19,45.307,45.307,44.63,44.98,869182,0
2002-02-20,44.98,44.98,44.17,44.63,1087174,0
2002-02-21,44.413,44.413,43.934,44.18,866303,0
2002-02-22,44.008,44.027,43.195,43.565,883258,0
2002-02-25,43.783,44.557,43.636,44.413,801360,0
2002-02-26,44.37,45.271,44.37,45.109,676463,0
2002-02-27,45.324,45.804,44.98,45.243,746057,0
2002-02-28,45.243,45.676,44.43,44.557,1261274,0
2002-03-01,44.567,45.178,44.37,45.109,912072,0
2002-03-04,45.324,46.282,45.317,46.075,1142362,0
2002-03-05,45.459,46.678,45.459,46.388,832389,0
2002-03-06,46.328,46.641,45.984,46.544,639338,0
2002-03-07,46.544,46.571,45.251,45.947,666268,0
2002-03-08,46.108,46.282,45.558,45.676,570297,0
2002-03-11,45.632,45.794,45.415,45.632,505462,0
2002-03-12,45.197,45.714,45.197,45.541,723785,0
2002-03-13,45.749,45.767,44.892,45.016,672915,0
2002-03-14,44.938,46.415,44.938,45.243,583702,0
2002-03-15,45.642,46.004,45.243,45.937,657845,0
2002-03-18,46.065,46.065,45.371,45.567,619941,0
2002-03-19,45.767,46.013,45.497,45.549,662829,0
2002-03-20,45.459,45.505,44.845,44.938,1507967,0
2002-03-21,45.064,45.064,44.585,44.72,555890,0
2002-03-22,44.37,44.585,44.152,44.379,737747,0
2002-03-25,44.37,44.37,43.067,43.458,800142,0
2002-03-26,43.502,44.37,43.284,43.627,1257283,0
2002-03-27,43.718,44.547,43.681,44.342,970253,0
2002-03-28,44.352,44.468,43.774,44.133,1049490,0
2002-04-01,43.934,43.934,43.204,43.627,805685,0
2002-04-02,43.718,44.054,43.547,43.998,785734,0
2002-04-03,44.216,44.323,43.81,44.045,775204,0
2002-04-04,44.045,44.675,43.889,43.98,1470949,0
2002-04-05,44.199,44.585,44.152,44.459,920162,0
2002-04-08,44.24,44.739,43.951,44.739,1210739,0
2002-04-09,44.739,44.911,44.513,44.901,1312362,0
2002-04-10,44.955,45.882,44.837,45.821,902873,0
2002-04-11,45.966,46.004,44.883,44.998,597669,0
2002-04-12,45.091,45.804,45.064,45.515,509785,0
2002-04-15,45.613,45.659,44.522,44.701,915063,0
2002-04-16,44.911,45.178,44.529,44.595,672254,0
2002-04-17,44.828,45.091,44.602,45.016,608419,0
2002-04-18,45.091,45.197,44.152,44.529,645879,0
2002-04-19,44.739,45.441,44.612,45.361,845578,0
2002-04-22,45.398,45.694,44.955,45.008,781411,0
2002-04-23,42.591,43.159,41.193,42.988,4853045,0
2002-04-24,42.815,43.853,42.815,43.348,2187201,0
2002-04-25,42.899,43.077,42.355,42.726,1068111,0
2002-04-26,42.726,42.87,42.158,42.616,1359018,0
2002-04-29,42.509,43.123,42.202,42.519,1275238,0
2002-04-30,42.429,42.429,40.84,41.941,2106077,0
2002-05-01,41.453,41.66,40.371,41.434,1265709,0
2002-05-02,41.065,41.282,40.41,40.895,1120085,0
2002-05-03,40.795,41,40.27,40.867,686879,0
2002-05-06,40.886,41.146,40.191,40.191,604319,0
2002-05-07,40.711,40.711,39.305,39.343,1165525,0
2002-05-08,39.532,40.137,38.702,40.137,1948156,0
2002-05-09,39.83,40.27,39.64,39.747,631578,0
2002-05-10,39.792,39.867,39.134,39.198,645100,0
2002-05-13,39.305,40.27,39.207,40.217,819090,0
2002-05-14,40.578,40.597,39.92,40.174,818982,0
2002-05-15,39.946,40.514,39.912,39.964,1018020,0
2002-05-16,40.363,40.795,40.101,40.568,1019129,0
2002-05-17,40.625,41.065,40.487,40.532,655626,0
2002-05-20,40.669,40.669,39.782,40.017,635014,0
2002-05-21,40.146,40.253,39.488,39.575,579603,0
2002-05-22,39.703,39.703,39.261,39.305,606532,0
2002-05-23,39.27,39.703,39.043,39.394,1106234,0
2002-05-24,39.179,39.442,38.834,38.834,695415,0
2002-05-28,38.834,38.955,38.089,38.349,941552,0
2002-05-29,38.131,38.827,38.131,38.395,1390938,0
2002-05-30,38.349,38.872,37.997,38.692,1789454,0
2002-05-31,38.964,39.488,38.964,39.244,1192344,0
2002-06-03,39.394,39.613,38.737,38.786,1230579,0
2002-06-04,38.702,38.827,37.951,38.131,928920,0
2002-06-05,38.349,38.964,38.214,38.395,911076,0
2002-06-06,38.702,38.702,37.429,37.474,1056031,0
2002-06-07,37.474,37.96,37.385,37.771,588690,0
2002-06-10,37.864,38.304,37.537,37.997,715249,0
2002-06-11,37.997,38.178,36.744,36.907,885254,0
2002-06-12,37.122,37.744,36.907,37.122,1009375,0
2002-06-13,37.339,37.339,36.507,36.617,725668,0
2002-06-14,36.246,37.077,35.768,36.663,1003945,0
2002-06-17,36.725,38.169,36.725,37.987,856771,0
2002-06-18,37.987,38.458,37.646,38.304,897551,0
2002-06-19,38.089,38.964,37.646,38.098,1256508,0
2002-06-20,37.646,37.88,36.833,36.915,1241659,0
2002-06-21,36.815,37.474,36.779,36.788,1125296,0
2002-06-24,36.797,37.294,36.066,36.879,940997,0
2002-06-25,36.949,37.908,36.949,37.122,1209519,0
2002-06-26,35.679,36.987,35.679,36.815,1192454,0
2002-06-27,36.949,37.05,36.498,36.815,1259169,0
2002-06-28,36.679,37.377,36.645,36.769,1257838,0
2002-07-01,36.769,36.842,36.365,36.507,1105122,0
2002-07-02,36.372,36.463,35.02,35.02,1560495,0
2002-07-03,34.658,34.865,33.343,34.298,1549191,0
2002-07-05,34.586,35.804,34.586,35.526,565308,0
2002-07-08,35.39,35.958,34.64,35.038,728439,0
2002-07-09,36.183,36.489,34.396,34.396,1260499,0
2002-07-10,34.858,35.118,33.458,33.522,1392709,0
2002-07-11,33.559,34.245,33.007,33.847,1166523,0
2002-07-12,33.755,33.847,33.007,33.017,715472,0
2002-07-15,33.087,33.087,31.328,32.809,1011038,0
2002-07-16,32.809,33.181,31.681,32.331,1380298,0
2002-07-17,32.657,33.152,31.32,31.546,1006494,0
2002-07-18,31.546,32.034,30.003,30.101,1359795,0
2002-07-19,29.208,31.861,29.208,29.958,1108448,0
2002-07-22,30.003,30.626,28.242,28.524,1278009,0
2002-07-23,28.594,28.994,27.477,27.485,1071326,0
2002-07-24,26.247,29.417,26.122,29.118,1864928,0
2002-07-25,29.118,30.046,28.388,29.048,1362569,0
2002-07-26,29.075,29.915,29.019,29.777,1066003,0
2002-07-29,30.661,31.952,30.626,31.861,1251967,0
2002-07-30,31.773,32.701,31.131,31.97,1449561,0
2002-07-31,32.079,32.43,31.764,32.377,819202,0
2002-08-01,31.328,31.942,30.707,30.752,1838769,0
2002-08-02,30.707,30.977,29.641,29.868,1831236,0
2002-08-05,29.958,30.202,28.613,28.858,1190901,0
2002-08-06,29.118,29.975,29.118,29.343,1101581,0
2002-08-07,29.562,29.831,28.829,29.417,1168294,0
2002-08-08,29.633,30.661,29.301,30.562,1272136,0
2002-08-09,30.626,31.466,30.356,31.176,1460424,0
2002-08-12,30.661,31.354,30.437,31.166,775649,0
2002-08-13,30.949,31.112,30.065,30.065,1336303,0
2002-08-14,30.262,31.419,29.786,31.382,1201095,0
2002-08-15,31.438,31.869,30.967,31.755,1894515,0
2002-08-16,31.644,32.079,31.456,31.59,631689,0
2002-08-19,31.374,32.781,31.374,32.621,1088612,0
2002-08-20,32.564,32.701,31.681,31.914,1056585,0
2002-08-21,32.167,33.007,31.924,32.666,1293302,0
2002-08-22,32.603,34.065,32.448,33.973,1861822,0
2002-08-23,33.883,34.017,33.54,33.621,853889,0
2002-08-26,33.316,33.657,32.692,33.532,970589,0
2002-08-27,33.973,34.074,33.343,33.458,1341507,0
2002-08-28,33.087,33.522,32.555,32.737,1367440,0
2002-08-29,32.612,33.134,32.097,32.737,1635632,0
2002-08-30,32.657,32.989,32.545,32.692,1336634,0
2002-09-03,32.212,32.25,31.284,31.284,892568,0
2002-09-04,30.228,30.626,29.786,30.579,2218448,0
2002-09-05,30.356,30.356,29.769,29.905,1905820,0
2002-09-06,30.185,30.707,29.915,30.409,751932,0
2002-09-09,30.319,30.977,30.092,30.896,1079191,0
2002-09-10,30.914,31.194,30.31,30.626,758139,0
2002-09-11,30.626,31.148,30.465,30.535,1041292,0
2002-09-12,30.535,30.535,29.057,29.144,1137153,0
2002-09-13,28.927,29.255,28.584,28.994,1746348,0
2002-09-16,29.038,29.154,28.324,28.767,1077307,0
2002-09-17,28.994,29.075,27.829,27.837,1241880,0
2002-09-18,27.665,28.37,27.287,28.199,1155216,0
2002-09-19,27.972,27.972,27.449,27.449,964600,0
2002-09-20,27.449,27.782,27.304,27.342,1163419,0
2002-09-23,27.224,27.603,26.962,27.361,1078304,0
2002-09-24,27.089,27.801,26.935,26.981,1131501,0
2002-09-25,26.99,28.108,26.99,27.719,1067668,0
2002-09-26,28.37,28.937,28.163,28.659,1609926,0
2002-09-27,28.416,28.721,27.42,27.449,1319679,0
2002-09-30,27.269,27.287,25.699,26.962,1886536,0
2002-10-01,27.134,28.324,26.79,28.324,964380,0
2002-10-02,28.063,28.234,26.565,26.646,906198,0
2002-10-03,26.475,26.737,25.483,25.492,1713983,0
2002-10-04,25.419,25.79,23.506,24.091,2052660,0
2002-10-07,24.264,24.415,22.866,22.866,1492008,0
2002-10-08,22.966,23.966,22.513,23.768,2432229,0
2002-10-09,23.588,23.722,22.479,22.488,1311256,0
2002-10-10,22.513,23.901,22.435,23.768,1821928,0
2002-10-11,24.573,26.132,24.481,25.382,2193404,0
2002-10-14,25.915,26.358,25.709,25.808,1657245,0
2002-10-15,28.811,29.127,28.416,28.858,2502600,0
2002-10-16,28.55,28.803,27.504,27.692,1342065,0
2002-10-17,28.594,29.58,28.199,28.632,2206481,0
2002-10-18,28.641,29.127,27.938,28.803,1201431,0
2002-10-21,27.829,28.416,27,28.38,2543276,0
2002-10-22,27.792,28.515,27.612,27.62,1752332,0
2002-10-23,27.513,27.522,26.402,27.304,1543095,0
2002-10-24,27.701,27.748,26.718,26.861,1238114,0
2002-10-25,26.266,26.545,25.554,26.33,2720813,0
2002-10-28,26.582,26.691,25.69,25.986,2069502,0
2002-10-29,25.465,25.564,24.283,24.788,3803108,0
2002-10-30,24.301,26.475,23.901,26.132,2658310,0
2002-10-31,27.829,27.873,26.638,27.259,2237736,0
2002-11-01,27.206,28.324,26.808,28.053,2115056,0
2002-11-04,28.37,29.245,28.145,28.55,1374093,0
2002-11-05,28.37,28.55,27.792,27.854,1184695,0
2002-11-06,28.145,28.55,27.873,28.459,1269476,0
2002-11-07,28.279,28.279,27.395,27.748,1372761,0
2002-11-08,27.386,27.892,27.196,27.243,996409,0
2002-11-11,27.015,27.177,26.52,26.601,1107342,0
2002-11-12,26.674,27.494,26.448,27.251,1596181,0
2002-11-13,27.522,28.279,27.072,27.782,1631312,0
2002-11-14,28.145,28.876,27.98,28.613,1127178,0
2002-11-15,28.507,29.127,28.324,28.974,757364,0
2002-11-18,28.974,29.118,28.604,28.659,1326659,0
2002-11-19,28.767,29.301,28.44,28.811,788397,0
2002-11-20,28.811,29.544,28.507,29.544,956067,0
2002-11-21,29.795,30.833,29.554,30.455,1110553,0
2002-11-22,30.291,31.05,30.11,30.626,1505084,0
2002-11-25,30.474,30.914,30.029,30.823,1650703,0
2002-11-26,30.725,31.005,30.31,30.455,1527140,0
2002-11-27,30.599,31.573,30.571,31.573,1005273,0
2002-11-29,31.456,31.782,31.32,31.401,437973,0
2002-12-02,31.671,32.124,30.762,31.32,1485692,0
2002-12-03,31.095,31.25,30.717,30.877,1080413,0
2002-12-04,30.815,30.914,30.003,30.544,1275791,0
2002-12-05,30.599,30.608,29.759,30.083,684882,0
2002-12-06,29.749,30.39,29.732,30.037,1007712,0
2002-12-09,29.84,29.84,29.048,29.265,1195335,0
2002-12-10,29.31,29.641,29.038,29.486,910742,0
2002-12-11,29.496,30.092,29.496,29.922,589135,0
2002-12-12,29.922,30.211,29.417,29.417,684216,0
2002-12-13,28.945,29.171,28.604,28.965,1264158,0
2002-12-16,28.965,29.696,28.729,29.696,944542,0
2002-12-17,29.486,29.505,29.11,29.135,744727,0
2002-12-18,29.127,29.127,28.604,28.604,689099,0
2002-12-19,28.234,28.945,27.477,27.829,1361457,0
2002-12-20,27.829,28.488,27.603,28.478,1427841,0
2002-12-23,28.416,28.785,28.224,28.567,805461,0
2002-12-24,28.098,28.695,27.989,28.507,473657,0
2002-12-26,28.45,29.171,28.425,28.594,440630,0
2002-12-27,28.459,28.632,27.92,27.964,541814,0
2002-12-30,27.964,28.416,27.701,28.279,587471,0
2002-12-31,28.098,28.468,27.766,28.217,554557,0
2003-01-02,28.351,29.388,28.224,29.388,649979,0
2003-01-03,29.388,29.625,29.118,29.46,783962,0
2003-01-06,29.649,30.815,29.58,30.744,1176937,0
2003-01-07,30.599,30.735,30.228,30.571,897777,0
2003-01-08,30.877,30.877,30.337,30.49,778971,0
2003-01-09,30.608,31.618,30.608,31.59,1059021,0
2003-01-10,31.364,31.782,31.265,31.662,851786,0
2003-01-13,31.897,32.212,31.25,31.374,1068443,0
2003-01-14,31.511,31.626,31.265,31.555,945763,0
2003-01-15,31.564,31.79,31.311,31.69,1249084,0
2003-01-16,31.807,32.15,31.112,31.241,854665,0
2003-01-17,31.241,31.447,30.996,31.241,725337,0
2003-01-21,31.364,31.555,30.4,30.4,844913,0
2003-01-22,30.409,30.862,30.228,30.346,1197108,0
2003-01-23,30.905,31.194,30.589,30.896,1187800,0
2003-01-24,30.815,30.823,29.525,29.606,1274349,0
2003-01-27,29.598,29.848,29.283,29.319,1201544,0
2003-01-28,29.554,29.705,29.127,29.534,732648,0
2003-01-29,29.326,29.378,28.829,29.265,1162422,0
2003-01-30,29.11,29.343,28.55,28.55,878049,0
2003-01-31,28.242,29.444,28.224,29.101,841369,0
2003-02-03,28.955,28.965,27.837,27.938,2122812,0
2003-02-04,27.296,28.288,26.871,27.296,2161710,0
2003-02-05,27.477,27.837,27.043,27.098,1074871,0
2003-02-06,27.107,27.177,26.078,26.215,1866917,0
2003-02-07,26.44,26.71,26.087,26.141,840704,0
2003-02-10,26.078,26.611,26.078,26.601,1232018,0
2003-02-11,26.844,26.889,25.742,26.042,1458535,0
2003-02-12,26.033,26.33,25.898,25.915,1174056,0
2003-02-13,25.925,25.925,24.632,24.985,2514792,0
2003-02-14,25.175,25.554,24.724,25.419,1475051,0
2003-02-18,25.626,26.015,25.607,25.889,1041515,0
2003-02-19,25.853,25.853,25.175,25.409,964713,0
2003-02-20,25.374,25.573,24.976,25.122,1387394,0
2003-02-21,25.266,25.617,24.868,25.329,1133275,0
2003-02-24,25.266,25.266,25.003,25.085,1138704,0
2003-02-25,24.859,25.022,24.274,24.816,1047055,0
2003-02-26,24.743,25.709,24.39,24.546,1167075,0
2003-02-27,24.772,25.438,24.724,25.329,1236893,0
2003-02-28,25.419,25.942,25.21,25.564,1224482,0
2003-03-03,25.942,26.095,25.276,25.284,1081961,0
2003-03-04,25.293,25.329,24.752,24.778,907530,0
2003-03-05,24.832,25.148,24.752,24.949,846021,0
2003-03-06,24.957,25.095,24.528,24.642,1008375,0
2003-03-07,24.274,24.949,24.229,24.823,698627,0
2003-03-10,24.816,24.816,23.634,23.722,1009927,0
2003-03-11,23.731,23.731,22.63,22.714,1837888,0
2003-03-12,22.658,22.992,22.313,22.92,1507856,0
2003-03-13,23.46,24.301,23.46,24.254,1340735,0
2003-03-14,24.361,25.139,24.274,24.589,1184253,0
2003-03-17,24.407,25.86,24.127,25.78,1239774,0
2003-03-18,25.986,26.238,25.825,25.986,2783538,0
2003-03-19,25.986,26.664,25.968,26.619,1343616,0
2003-03-20,26.619,27.251,25.78,27.187,1845533,0
2003-03-21,27.748,27.801,27.015,27.675,1367884,0
2003-03-24,27.675,27.675,25.907,26.033,1354146,0
2003-03-25,26.215,26.376,25.915,26.238,1023227,0
2003-03-26,26.238,26.492,25.934,26.178,959060,0
2003-03-27,26.178,26.582,25.79,26.33,825296,0
2003-03-28,25.942,26.087,25.583,25.716,1589750,0
2003-03-31,25.725,25.951,25.059,25.266,1213508,0
2003-04-01,25.356,25.907,25.148,25.78,781521,0
2003-04-02,25.78,27.024,25.599,26.871,1174718,0
2003-04-03,26.926,27,26.339,26.646,1076532,0
2003-04-04,26.981,27.072,26.728,26.962,992638,0
2003-04-07,27.43,27.719,26.772,26.836,1142582,0
2003-04-08,26.836,26.836,26.215,26.44,936009,0
2003-04-09,26.44,26.99,26.178,26.205,753926,0
2003-04-10,26.257,26.565,26.178,26.565,695301,0
2003-04-11,26.79,27.134,26.385,26.43,795598,0
2003-04-14,27.072,27.234,26.755,27.206,2250700,0
2003-04-15,27.296,27.873,26.981,27.863,1641508,0
2003-04-16,27.863,28.063,27.015,27.158,1064231,0
2003-04-17,27.116,27.513,27.116,27.459,1237445,0
2003-04-21,27.522,27.928,27.513,27.928,990425,0
2003-04-22,27.882,29.378,27.701,29.369,1893961,0
2003-04-23,29.369,30.139,29.057,30.12,1581775,0
2003-04-24,30.12,30.12,28.729,28.955,1309596,0
2003-04-25,28.965,29.057,28.507,28.632,794936,0
2003-04-28,28.632,29.858,28.632,29.696,1333197,0
2003-04-29,29.696,29.705,28.829,29.012,1284217,0
2003-04-30,29.019,29.255,28.242,28.839,2218448,0
2003-05-01,28.839,29.189,28.224,28.965,1317459,0
2003-05-02,28.965,29.823,28.885,29.823,1416649,0
2003-05-05,30.003,30.219,29.554,29.84,1270142,0
2003-05-06,29.687,30.046,29.417,29.795,1077307,0
2003-05-07,29.687,29.696,29.208,29.444,1244429,0
2003-05-08,29.236,29.236,28.567,28.651,1350930,0
2003-05-09,28.876,29.217,28.651,29.067,609746,0
2003-05-12,29.067,30.065,28.712,30.029,1048162,0
2003-05-13,29.823,29.958,29.534,29.741,940221,0
2003-05-14,29.958,30.037,29.505,29.848,749826,0
2003-05-15,29.848,29.877,29.326,29.732,846910,0
2003-05-16,29.732,29.931,29.135,29.505,1233238,0
2003-05-19,29.369,29.505,28.668,28.678,1093600,0
2003-05-20,28.678,28.686,28.034,28.44,1305936,0
2003-05-21,28.153,28.324,27.701,28.199,1162862,0
2003-05-22,28.199,28.342,27.902,28.261,1708777,0
2003-05-23,28.333,28.604,27.882,28.558,1965776,0
2003-05-27,29.101,29.795,28.893,29.732,1502646,0
2003-05-28,29.777,30.481,29.777,30.11,1256951,0
2003-05-29,30.065,30.356,29.759,30.083,1245647,0
2003-05-30,30.228,31.519,30.228,31.401,1495110,0
2003-06-02,31.987,32.754,31.961,32.124,1754437,0
2003-06-03,32.186,32.212,31.25,31.671,1056917,0
2003-06-04,31.581,32.07,31.501,31.979,662944,0
2003-06-05,31.879,32.24,31.807,32.015,1199547,0
2003-06-06,32.483,33.325,32.43,32.781,1668214,0
2003-06-09,32.648,32.737,32.186,32.492,1101688,0
2003-06-10,32.492,32.71,32.034,32.177,1054147,0
2003-06-11,32.303,32.745,32.167,32.745,1026551,0
2003-06-12,33.115,33.359,32.845,33.214,960054,0
2003-06-13,33.223,33.504,32.754,33.026,873728,0
2003-06-16,32.349,33.522,32.212,33.522,1039960,0
2003-06-17,33.657,33.837,33.233,33.368,845354,0
2003-06-18,33.368,33.368,32.8,33.087,711260,0
2003-06-19,33.087,33.097,31.755,31.782,1420195,0
2003-06-20,31.782,31.897,31.501,31.652,1425514,0
2003-06-23,31.671,31.709,31.023,31.41,625376,0
2003-06-24,31.265,31.979,31.222,31.852,714918,0
2003-06-25,31.852,32.212,31.258,31.258,674579,0
2003-06-26,31.258,31.869,31.112,31.816,791499,0
2003-06-27,31.816,32.555,31.681,32.025,821198,0
2003-06-30,32.167,32.51,32.042,32.15,927366,0
2003-07-01,32.15,32.268,31.419,32.23,1531126,0
2003-07-02,32.23,32.945,32.23,32.845,1720746,0
2003-07-03,32.754,33.205,32.564,32.761,441629,0
2003-07-07,33.069,34.289,32.972,34.271,1315579,0
2003-07-08,33.964,34.649,33.837,34.559,1084067,0
2003-07-09,34.559,34.559,34.162,34.333,1666553,0
2003-07-10,34.017,34.036,33.162,33.352,980780,0
2003-07-11,33.352,33.532,33.162,33.476,887583,0
2003-07-14,33.865,34.333,33.755,34.026,852669,0
2003-07-15,34.026,34.361,33.359,33.568,1214619,0
2003-07-16,33.793,34.017,33.44,33.72,775983,0
2003-07-17,33.612,33.711,33.026,33.115,716248,0
2003-07-18,33.115,33.612,32.719,33.576,875277,0
2003-07-21,33.576,33.576,32.979,33.087,1089834,0
2003-07-22,33.205,33.747,33.036,33.386,722898,0
2003-07-23,33.386,33.568,32.999,33.269,756365,0
2003-07-24,33.269,34.198,33.269,33.476,683002,0
2003-07-25,33.684,34.75,33.586,34.703,847020,0
2003-07-28,34.865,34.865,34.236,34.489,661278,0
2003-07-29,34.442,34.489,33.476,33.711,1294523,0
2003-07-30,33.72,33.837,33.223,33.674,927919,0
2003-07-31,33.837,34.152,33.458,33.692,933573,0
2003-08-01,33.702,33.702,32.349,32.737,916837,0
2003-08-04,32.8,32.8,31.608,32.25,1716203,0
2003-08-05,32.124,32.439,31.537,31.564,1655360,0
2003-08-06,31.564,31.987,31.401,31.764,1009817,0
2003-08-07,31.581,31.581,31.25,31.581,1510848,0
2003-08-08,31.59,32.303,31.528,31.914,1534676,0
2003-08-11,31.914,32.474,31.826,32.106,1132945,0
2003-08-12,32.303,32.456,32.087,32.396,1120863,0
2003-08-13,32.483,32.483,31.979,32.079,621274,0
2003-08-14,32.079,32.745,31.826,32.729,966374,0
2003-08-15,32.719,32.729,32.396,32.621,280824,0
2003-08-18,32.719,32.79,32.448,32.574,471995,0
2003-08-19,32.71,32.71,32.167,32.519,840036,0
2003-08-20,32.439,32.891,32.177,32.826,580823,0
2003-08-21,32.891,33.097,32.422,32.621,539153,0
2003-08-22,32.845,32.936,31.897,31.987,471884,0
2003-08-25,31.987,31.987,31.494,31.897,519098,0
2003-08-26,31.852,32.16,31.401,32.079,568964,0
2003-08-27,31.987,31.997,31.644,31.755,461797,0
2003-08-28,31.852,31.942,31.447,31.726,675024,0
2003-08-29,31.681,31.961,31.581,31.961,698294,0
2003-09-02,32.124,33.152,32.052,33.125,1143802,0
2003-09-03,33.205,33.755,33.152,33.532,924928,0
2003-09-04,33.458,33.576,33.115,33.449,787727,0
2003-09-05,33.386,33.386,33.143,33.259,786732,0
2003-09-08,33.352,33.495,33.105,33.259,504574,0
2003-09-09,33.172,33.197,32.835,32.979,435645,0
2003-09-10,32.845,32.989,32.439,32.483,573287,0
2003-09-11,32.666,32.8,32.331,32.448,421129,0
2003-09-12,32.349,32.657,32.285,32.594,535164,0
2003-09-15,32.465,32.519,32.025,32.285,629918,0
2003-09-16,32.483,32.873,32.448,32.855,626369,0
2003-09-17,32.761,32.945,32.574,32.845,584701,0
2003-09-18,32.936,34.786,32.936,34.143,1662678,0
2003-09-19,34.143,34.143,31.652,33.134,1675085,0
2003-09-22,33.143,33.143,32.294,32.545,790943,0
2003-09-23,32.71,32.989,32.519,32.908,570405,0
2003-09-24,32.945,33.205,32.692,32.719,1050154,0
2003-09-25,32.719,33.036,32.492,32.519,911296,0
2003-09-26,32.519,32.603,32.106,32.527,1156769,0
2003-09-29,32.537,32.754,31.907,32.359,918389,0
2003-09-30,32.359,32.359,31.564,31.924,738303,0
2003-10-01,32.034,32.79,31.952,32.761,1033865,0
2003-10-02,32.761,33.053,32.456,32.666,536937,0
2003-10-03,33.386,34.017,33.316,33.559,937006,0
2003-10-06,33.559,34.046,33.431,33.964,563092,0
2003-10-07,33.964,34.198,33.522,34.017,707384,0
2003-10-08,33.775,34.026,33.449,33.98,811886,0
2003-10-09,34.162,34.405,33.893,33.998,613185,0
2003-10-10,33.998,34.036,33.702,33.737,555002,0
2003-10-13,34.065,34.507,33.837,34.208,459694,0
2003-10-14,34.271,34.489,33.883,34.47,435867,0
2003-10-15,34.741,34.741,34.271,34.489,522198,0
2003-10-16,34.489,35.192,34.48,35.064,787836,0
2003-10-17,34.967,35.237,34.874,34.976,1087838,0
2003-10-20,35.192,35.362,35.011,35.343,969591,0
2003-10-21,35.334,35.334,34.795,35.138,638893,0
2003-10-22,35.138,35.138,34.162,34.227,1195999,0
2003-10-23,34.227,34.452,33.883,34.28,1213508,0
2003-10-24,34.28,34.28,33.325,33.964,1139922,0
2003-10-27,34.143,34.227,33.775,33.83,1166964,0
2003-10-28,33.929,34.48,33.765,34.47,875720,0
2003-10-29,34.378,34.858,34.099,34.534,938447,0
2003-10-30,36.094,36.788,34.298,34.489,4345807,0
2003-10-31,34.832,36.256,34.795,36.031,1763632,0
2003-11-03,36.075,36.356,35.931,36.165,1011208,0
2003-11-04,36.165,36.165,35.552,35.597,1184592,0
2003-11-05,35.597,35.597,34.263,34.63,1604605,0
2003-11-06,34.516,34.986,34.189,34.858,1017906,0
2003-11-07,35.192,35.219,34.396,34.498,774098,0
2003-11-10,34.559,34.75,34.28,34.324,456369,0
2003-11-11,34.361,34.741,34.218,34.596,772547,0
2003-11-12,34.695,34.795,34.442,34.713,897996,0
2003-11-13,34.713,34.874,34.543,34.741,854777,0
2003-11-14,34.649,34.823,34.198,34.414,846796,0
2003-11-17,34.28,34.28,33.811,34.108,665602,0
2003-11-18,34.289,34.516,33.702,33.702,771325,0
2003-11-19,33.711,34.046,33.702,33.92,617064,0
2003-11-20,33.929,34.64,33.802,34.218,947090,0
2003-11-21,34.516,34.741,34.208,34.378,879377,0
2003-11-24,34.559,34.938,34.516,34.882,567413,0
2003-11-25,34.957,35.315,34.892,35.237,837491,0
2003-11-26,35.192,35.4,35.1,35.353,622713,0
2003-11-28,35.281,35.507,35.237,35.381,196602,0
2003-12-01,35.552,36.275,35.255,36.265,1065230,0
2003-12-02,36.311,36.752,36.066,36.663,1489571,0
2003-12-03,36.617,37.059,36.517,36.933,1142582,0
2003-12-04,36.815,37.284,36.706,37.284,1051709,0
2003-12-05,37.284,37.284,36.303,36.546,1074537,0
2003-12-08,36.409,36.94,36.356,36.915,844913,0
2003-12-09,36.996,37.006,36.769,36.898,788503,0
2003-12-10,36.815,36.996,35.581,35.931,1590749,0
2003-12-11,36.047,36.591,35.87,36.365,936563,0
2003-12-12,36.365,36.391,36.022,36.32,733205,0
2003-12-15,36.679,36.688,35.381,35.409,942215,0
2003-12-16,35.372,35.785,35.029,35.761,1361573,0
2003-12-17,35.735,35.804,35.409,35.804,437418,0
2003-12-18,35.768,36.329,35.59,36.311,519425,0
2003-12-19,36.455,36.455,35.624,35.822,1315466,0
2003-12-22,35.822,35.822,35.29,35.307,1421745,0
2003-12-23,35.281,35.597,35.1,35.237,1378525,0
2003-12-24,35.202,35.353,34.928,35.081,502139,0
2003-12-26,35.418,35.498,35.334,35.372,188730,0
2003-12-29,35.381,36.057,35.325,36.003,566414,0
2003-12-30,36.003,36.428,35.912,36.236,742400,0
2003-12-31,36.285,36.507,36.236,36.428,510893,0
2004-01-02,36.401,36.959,36.075,36.246,810890,0
2004-01-05,36.636,36.94,36.401,36.769,617172,0
2004-01-06,36.779,37.085,36.573,36.933,734315,0
2004-01-07,37.519,38.124,37.519,38.053,1600279,0
2004-01-08,38.007,38.007,37.509,37.674,930025,0
2004-01-09,37.682,37.987,37.42,37.447,662166,0
2004-01-12,37.537,37.855,36.996,37.294,693527,0
2004-01-13,37.385,37.4,36.788,36.924,807122,0
2004-01-14,37.221,37.837,37.185,37.735,780748,0
2004-01-15,37.888,37.888,37.195,37.574,606866,0
2004-01-16,37.987,38.467,37.655,37.735,845912,0
2004-01-20,37.744,37.943,37.456,37.592,869516,0
2004-01-21,37.818,39.885,37.799,39.885,2178998,0
2004-01-22,39.885,39.885,39.251,39.613,940110,0
2004-01-23,39.792,40.209,39.37,39.703,749050,0
2004-01-26,39.703,39.894,39.287,39.894,478531,0
2004-01-27,39.894,40.297,39.45,39.585,646095,0
2004-01-28,39.703,40.165,39.207,39.442,1350707,0
2004-01-29,39.45,39.839,39.125,39.632,937673,0
2004-01-30,39.632,39.981,39.315,39.839,511225,0
2004-02-02,39.99,40.615,39.55,40.297,1001837,0
2004-02-03,40.522,41.047,40.4,41.029,1298842,0
2004-02-04,40.514,40.559,39.667,39.936,924928,0
2004-02-05,39.936,40.017,39.488,39.604,956953,0
2004-02-06,39.792,40.606,39.773,40.127,1413879,0
2004-02-09,39.974,40.606,39.974,40.436,746394,0
2004-02-10,41.282,42.148,41.146,41.67,2831857,0
2004-02-11,41.518,42.276,41.237,42.183,1138374,0
2004-02-12,42.183,42.183,41.806,42.006,906308,0
2004-02-13,41.96,42.165,41.651,42.085,872951,0
2004-02-17,42.32,43.312,42.32,42.971,900212,0
2004-02-18,43.195,43.355,42.41,42.625,1249195,0
2004-02-19,43.041,43.401,42.473,42.519,1506303,0
2004-02-20,42.635,42.769,42.231,42.625,1046167,0
2004-02-23,42.635,42.899,42.41,42.554,737303,0
2004-02-24,42.139,42.221,41.372,41.624,1499767,0
2004-02-25,41.689,42.12,41.509,42.015,651085,0
2004-02-26,41.868,42.173,41.614,41.96,647872,0
2004-02-27,42.139,42.554,41.632,41.894,1594851,0
2004-03-01,42.05,42.682,42.023,42.625,981002,0
2004-03-02,42.645,43.022,42.501,42.899,1075315,0
2004-03-03,42.899,43.98,42.861,43.793,1420858,0
2004-03-04,43.765,43.98,43.52,43.961,672362,0
2004-03-05,43.961,44.097,43.041,43.232,1161425,0
2004-03-08,43.232,43.934,43.232,43.783,1109446,0
2004-03-09,43.494,43.844,42.861,43.303,1128729,0
2004-03-10,43.303,43.401,42.456,42.473,1280892,0
2004-03-11,42.249,42.346,41.291,41.345,1232905,0
2004-03-12,41.237,41.85,41.129,41.85,1010817,0
2004-03-15,41.624,41.708,40.209,40.886,1104017,0
2004-03-16,41.146,41.49,40.985,41.282,955961,0
2004-03-17,41.282,41.761,41.065,41.605,705498,0
2004-03-18,41.509,42.139,41.355,41.96,951857,0
2004-03-19,41.922,42.295,41.689,41.742,998513,0
2004-03-22,41.752,41.752,40.559,40.95,940001,0
2004-03-23,41.174,41.536,40.711,41.193,1004499,0
2004-03-24,41.065,41.49,40.41,40.443,1241994,0
2004-03-25,41.01,41.806,40.662,41.624,1414874,0
2004-03-26,41.4,42.139,41.355,41.726,808783,0
2004-03-29,41.726,42.735,41.726,42.446,826740,0
2004-03-30,42.093,42.944,42.093,42.815,995635,0
2004-03-31,42.682,42.978,42.304,42.701,961278,0
2004-04-01,42.574,43.458,42.574,43.365,909635,0
2004-04-02,44.17,44.17,43.698,44.037,1139257,0
2004-04-05,44.17,45.064,44.123,45.055,1372654,0
2004-04-06,44.567,44.971,44.567,44.667,1072765,0
2004-04-07,44.667,44.855,44.323,44.585,844471,0
2004-04-08,45.008,45.055,44.395,44.567,663055,0
2004-04-12,44.792,45.459,44.765,45.074,1097809,0
2004-04-13,45.064,45.119,43.141,43.204,1476604,0
2004-04-14,43.204,43.494,42.337,42.564,1456764,0
2004-04-15,42.726,43.022,42.05,42.363,1309149,0
2004-04-16,42.501,42.852,42.328,42.682,808896,0
2004-04-19,42.682,42.682,41.761,42.231,945651,0
2004-04-20,42.231,42.574,41.527,41.527,972469,0
2004-04-21,41.642,41.732,41.138,41.536,948311,0
2004-04-22,41.642,42.673,41.509,42.363,753926,0
2004-04-23,42.139,42.276,41.624,42.067,586808,0
2004-04-26,42.231,42.692,42.042,42.355,747944,0
2004-04-27,42.402,42.996,42.402,42.536,691421,0
2004-04-28,42.545,42.545,41,41.113,1140809,0
2004-04-29,41.01,41.66,40.795,41.02,982329,0
2004-04-30,41.146,41.554,40.495,40.495,1309926,0
2004-05-03,40.505,40.505,39.764,40.363,2749179,0
2004-05-04,40.541,40.597,39.523,39.821,1982508,0
2004-05-05,40.967,41.536,40.606,41.391,2397765,0
2004-05-06,41.4,41.4,40.127,41.01,1313027,0
2004-05-07,40.967,41.165,39.92,39.928,1209079,0
2004-05-10,39.523,39.622,39.052,39.244,1273465,0
2004-05-11,39.261,39.403,39.062,39.287,924039,0
2004-05-12,39.422,40.306,39.034,40.289,1532569,0
2004-05-13,40.289,40.695,39.946,39.99,1378525,0
2004-05-14,40.065,40.505,39.64,40.083,845687,0
2004-05-17,39.885,40.155,39.251,39.792,847463,0
2004-05-18,39.885,40.578,39.885,40.532,906308,0
2004-05-19,40.922,41.418,40.522,40.559,1039075,0
2004-05-20,40.606,41,40.074,40.199,1318457,0
2004-05-21,40.427,40.73,40.127,40.353,702617,0
2004-05-24,40.785,40.785,40.191,40.514,633464,0
2004-05-25,40.522,41.084,39.974,41.055,962052,0
2004-05-26,41.094,41.5,40.912,41.138,876164,0
2004-05-27,41.732,42.536,41.642,42.519,1630425,0
2004-05-28,42.519,42.925,42.363,42.852,751490,0
2004-06-01,42.861,42.861,42.05,42.328,1508964,0
2004-06-02,42.545,42.769,42.129,42.726,773323,0
2004-06-03,42.726,42.726,42.173,42.212,841145,0
2004-06-04,42.574,42.692,42.276,42.527,601879,0
2004-06-07,42.861,43.077,42.718,42.996,673690,0
2004-06-08,43.005,43.132,42.616,43.113,753483,0
2004-06-09,43.104,43.284,42.304,42.311,1210627,0
2004-06-10,42.545,42.682,42.276,42.501,687435,0
2004-06-14,42.501,42.591,41.732,41.868,702617,0
2004-06-15,42.093,42.183,41.614,41.726,687105,0
2004-06-16,41.78,41.884,41.443,41.554,592013,0
2004-06-17,41.597,41.597,41.146,41.554,594231,0
2004-06-18,41.562,41.912,41.328,41.418,856108,0
2004-06-21,41.597,41.708,41.193,41.21,667152,0
2004-06-22,41.103,41.443,41.047,41.193,1334306,0
2004-06-23,41.237,41.273,40.967,41.146,1244208,0
2004-06-24,41.237,41.545,41.065,41.273,1165190,0
2004-06-25,41.328,41.597,41.165,41.165,878049,0
2004-06-28,41.462,41.95,41.218,41.57,1076532,0
2004-06-29,41.58,42.173,41.536,42.165,783516,0
2004-06-30,42.202,42.692,42.165,42.635,981668,0
2004-07-01,42.635,42.861,41.443,41.868,1211405,0
2004-07-02,41.868,41.996,41.597,41.78,610858,0
2004-07-06,41.78,41.78,41.02,41.138,707159,0
2004-07-07,40.967,41.103,40.46,40.55,800142,0
2004-07-08,40.559,40.597,39.839,39.904,836934,0
2004-07-09,40.127,40.182,39.712,39.885,710709,0
2004-07-12,39.955,40.343,39.712,40.263,757475,0
2004-07-13,40.381,40.381,39.676,39.732,664827,0
2004-07-14,39.739,39.904,39.251,39.432,787727,0
2004-07-15,39.566,39.566,39.026,39.098,824966,0
2004-07-16,39.432,39.432,38.809,38.809,845024,0
2004-07-19,38.918,39.244,38.809,39.098,1148901,0
2004-07-20,39.343,39.839,38.793,39.811,1682509,0
2004-07-21,40.065,40.165,39.226,39.226,908636,0
2004-07-22,39.235,39.287,38.205,38.541,1676087,0
2004-07-23,38.574,38.574,37.916,38.098,832389,0
2004-07-26,38.376,38.475,37.934,38.169,844138,0
2004-07-27,38.349,38.475,38.071,38.323,1122635,0
2004-07-28,38.304,38.62,37.809,38.287,1311479,0
2004-07-29,40.514,40.514,38.683,38.928,1653697,0
2004-07-30,39.072,39.514,38.766,39.432,1338075,0
2004-08-02,39.442,39.792,39.198,39.739,886028,0
2004-08-03,39.747,40.065,39.523,39.613,866303,0
2004-08-04,39.712,40.017,39.278,39.792,773430,0
2004-08-05,39.928,40.026,39.207,39.207,899658,0
2004-08-06,39.072,39.072,38.323,38.331,1238445,0
2004-08-09,38.323,38.448,37.97,38.277,561207,0
2004-08-10,38.531,39.162,38.513,39.115,920715,0
2004-08-11,39.026,39.026,38.62,38.946,699404,0
2004-08-12,38.946,38.991,38.251,38.485,775870,0
2004-08-13,38.574,38.801,38.403,38.612,510669,0
2004-08-16,38.663,39.115,38.62,39.052,571736,0
2004-08-17,39.207,39.55,39.198,39.422,517101,0
2004-08-18,39.422,39.821,39.261,39.821,645879,0
2004-08-19,39.802,40.036,39.566,39.894,760467,0
2004-08-20,39.894,40.391,39.676,40.217,856554,0
2004-08-23,40.224,40.479,39.802,39.885,589799,0
2004-08-24,39.974,40.155,39.811,40.093,521533,0
2004-08-25,40.334,41.113,39.999,41.074,897001,0
2004-08-26,40.922,41.299,40.795,41.237,718465,0
2004-08-27,41.165,41.391,40.95,41.02,566968,0
2004-08-30,41.029,41.138,40.559,40.615,459581,0
2004-08-31,40.93,40.93,40.363,40.877,619391,0
2004-09-01,40.877,41.183,40.597,41.103,597669,0
2004-09-02,41.193,41.912,41.094,41.761,624929,0
2004-09-03,41.85,42.139,41.689,41.806,492384,0
2004-09-07,41.96,42.815,41.96,42.778,1069549,0
2004-09-08,42.778,42.778,41.931,42.042,672362,0
2004-09-09,41.912,42.05,41.562,41.868,666157,0
2004-09-10,41.868,42.202,41.679,42.076,407719,0
2004-09-13,42.085,42.635,41.752,42.635,654962,0
2004-09-14,42.635,42.735,42.24,42.41,674359,0
2004-09-15,42.183,42.574,41.884,41.996,715915,0
2004-09-16,42.221,42.519,42.148,42.402,413480,0
2004-09-17,42.635,42.701,42.257,42.41,717909,0
2004-09-20,42.41,42.41,41.902,42.085,593013,0
2004-09-21,42.093,42.473,42.015,42.355,721233,0
2004-09-22,42.32,42.32,41.518,41.894,867302,0
2004-09-23,42.093,42.103,41.624,41.96,721567,0
2004-09-24,41.96,42.355,41.841,42.059,720570,0
2004-09-27,42.165,42.183,41.309,41.309,897884,0
2004-09-28,41.509,41.57,41.174,41.418,693751,0
2004-09-29,41.462,42.032,41.129,42.015,451046,0
2004-09-30,41.96,42.41,41.761,42.41,1009375,0
2004-10-01,42.635,43.765,42.554,43.698,924706,0
2004-10-04,43.698,43.942,42.907,43.014,1707667,0
2004-10-05,43.022,43.022,42.456,42.607,1070106,0
2004-10-06,42.456,42.701,42.373,42.545,820972,0
2004-10-07,42.664,42.953,42.286,42.429,747944,0
2004-10-08,42.429,42.429,42.129,42.24,479974,0
2004-10-11,42.41,42.545,42.032,42.111,355298,0
2004-10-12,41.78,42.015,41.67,41.823,396857,0
2004-10-13,41.912,42.006,41.425,41.57,694083,0
2004-10-14,41.509,41.632,40.705,40.74,890682,0
2004-10-15,40.858,41.029,39.928,40.615,1586537,0
2004-10-18,40.711,40.711,39.811,39.974,1125742,0
2004-10-19,40.199,40.199,36.797,37.943,3249546,0
2004-10-20,37.943,38.801,37.781,37.997,2952876,0
2004-10-21,37.987,38.186,37.519,37.88,1676420,0
2004-10-22,37.888,38.196,37.628,37.637,931687,0
2004-10-25,37.637,38.033,37.437,37.898,840258,0
2004-10-26,38.889,39.08,38.403,39.08,1772831,0
2004-10-27,39.08,39.613,38.549,39.296,1618122,0
2004-10-28,39.387,39.478,39.072,39.323,1288979,0
2004-10-29,39.352,39.566,39.198,39.523,898775,0
2004-11-01,39.659,39.685,38.737,38.776,1565816,0
2004-11-02,39.115,39.613,38.918,39.105,1242215,0
2004-11-03,40.065,40.587,39.747,40.191,1406010,0
2004-11-04,40.427,40.985,39.885,40.985,1077863,0
2004-11-05,41.391,41.462,40.669,41.074,1110777,0
2004-11-08,41.21,41.345,40.94,41.113,925482,0
2004-11-09,41.264,41.605,41.103,41.21,898995,0
2004-11-10,41.434,41.509,41.074,41.074,1177601,0
2004-11-11,41.462,42.076,41.255,42.006,701842,0
2004-11-12,42.006,42.139,41.193,41.605,1424409,0
2004-11-15,41.868,42.383,41.798,41.931,966045,0
2004-11-16,41.78,41.95,41.66,41.689,531949,0
2004-11-17,41.96,42.536,41.679,41.902,486624,0
2004-11-18,41.912,42.006,41.065,41.074,1066890,0
2004-11-19,41.554,42.093,41.418,41.624,1162754,0
2004-11-22,40.922,41.689,40.695,41.651,1262605,0
2004-11-23,41.651,41.814,40.867,41.146,1192897,0
2004-11-24,41.372,41.716,41.299,41.614,609969,0
2004-11-26,41.78,41.86,41.41,41.66,185073,0
2004-11-29,41.689,42.337,41.363,41.931,759690,0
2004-11-30,41.931,41.931,41.363,41.527,776535,0
2004-12-01,41.752,42.735,41.752,42.682,780748,0
2004-12-02,42.709,43.058,42.545,42.978,987208,0
2004-12-03,43.293,43.312,42.625,42.852,732431,0
2004-12-06,42.861,42.861,41.798,42.286,940001,0
2004-12-07,42.456,42.456,41.651,41.716,917945,0
2004-12-08,41.931,42.221,41.509,41.78,715472,0
2004-12-09,40.922,41.789,40.74,41.282,1258059,0
2004-12-10,42.023,42.023,40.795,41.588,1083068,0
2004-12-13,41.96,42.249,41.85,42.212,770994,0
2004-12-14,42.363,43.032,42.202,43.022,930579,0
2004-12-15,43.178,43.204,42.501,42.745,1018238,0
2004-12-16,42.778,42.778,41.902,42.373,1114435,0
2004-12-17,41.979,42.249,41.597,41.726,1480590,0
2004-12-20,42.023,42.221,41.509,41.509,1114659,0
2004-12-21,41.732,41.912,41.282,41.771,1112552,0
2004-12-22,41.823,42.446,41.545,41.752,1159097,0
2004-12-23,41.78,42.257,41.689,42.173,784737,0
2004-12-27,42.183,42.212,41.545,41.761,478420,0
2004-12-28,42.05,42.24,41.841,42.085,373695,0
2004-12-29,42.249,42.536,42.059,42.276,528402,0
2004-12-30,42.463,42.536,42.067,42.346,421015,0
2004-12-31,42.501,42.545,42.05,42.12,293346,0
2005-01-03,42.564,42.564,41.471,41.605,1023892,0
2005-01-04,41.86,42.085,41.509,41.78,1308373,0
2005-01-05,42.139,42.202,41.57,41.689,1553516,0
2005-01-06,41.58,42.165,41.434,42.158,1736817,0
2005-01-07,42.158,42.286,41.588,41.806,1099801,0
2005-01-10,41.894,42.158,41.651,41.96,802467,0
2005-01-11,41.95,41.95,41.282,41.732,832724,0
2005-01-12,41.78,42.006,41.4,41.884,1101355,0
2005-01-13,41.96,42.103,41.193,41.309,784073,0
2005-01-14,41.318,41.614,41.183,41.509,460578,0
2005-01-18,41.462,42.88,41.237,42.88,1191790,0
2005-01-19,42.41,42.635,42.183,42.24,843914,0
2005-01-20,42.24,42.24,41.282,41.536,791499,0
2005-01-21,41.536,41.651,40.93,41.065,642108,0
2005-01-24,41.328,41.5,40.922,41.01,721126,0
2005-01-25,41.055,41.425,40.993,41.074,653968,0
2005-01-26,41.282,41.562,41.01,41.5,623377,0
2005-01-27,41.588,41.742,40.83,40.858,904537,0
2005-01-28,41.074,41.074,40.243,40.46,631804,0
2005-01-31,41.055,41.67,41.02,41.632,904980,0
2005-02-01,41.884,42.05,41.391,41.97,647872,0
2005-02-02,42.12,42.536,41.86,42.519,875057,0
2005-02-03,42.519,42.834,42.328,42.527,990092,0
2005-02-04,42.536,42.718,42.103,42.402,1084844,0
2005-02-07,42.402,42.635,42.076,42.509,657845,0
2005-02-08,42.519,42.564,42.158,42.456,694968,0
2005-02-09,42.591,42.769,41.912,42.111,929359,0
2005-02-10,42.41,44.088,42.402,44.037,2338473,0
2005-02-11,44.332,44.595,43.375,44.486,1082293,0
2005-02-14,44.352,44.449,43.863,44.088,911631,0
2005-02-15,44.352,44.36,43.401,44.008,1594296,0
2005-02-16,43.871,43.899,43.401,43.755,947757,0
2005-02-17,43.899,43.899,43.132,43.159,738412,0
2005-02-18,43.168,43.538,42.824,43.159,539596,0
2005-02-22,43.159,43.159,42.295,42.311,716248,0
2005-02-23,42.635,42.718,42.173,42.481,639670,0
2005-02-24,42.564,42.564,42.212,42.501,548684,0
2005-02-25,42.501,42.806,42.304,42.726,739414,0
2005-02-28,42.735,42.735,42.183,42.276,877829,0
2005-03-01,42.473,42.907,42.383,42.769,1104236,0
2005-03-02,42.778,42.852,42.266,42.32,1032869,0
2005-03-03,42.654,42.654,42.183,42.183,783074,0
2005-03-04,42.545,42.917,42.446,42.815,821754,0
2005-03-07,42.899,43.151,42.664,42.718,539817,0
2005-03-08,42.726,42.769,42.276,42.463,603432,0
2005-03-09,42.463,42.473,41.922,42.015,965488,0
2005-03-10,42.015,42.591,41.95,42.337,550456,0
2005-03-11,42.501,42.501,42.093,42.212,678567,0
2005-03-14,42.276,42.545,41.699,42.067,876941,0
2005-03-15,42.249,42.266,41.597,41.605,832059,0
2005-03-16,41.518,41.597,40.993,41.282,707384,0
2005-03-17,41.481,41.518,40.895,41.328,444067,0
2005-03-18,41.689,42.373,41.58,41.86,1674867,0
2005-03-21,42.257,42.257,41.67,41.679,1044505,0
2005-03-22,41.708,41.931,40.886,40.895,854333,0
2005-03-23,40.695,41.481,40.625,41.193,1144579,0
2005-03-24,41.282,41.41,40.443,40.505,1192562,0
2005-03-28,40.505,41.237,40.505,40.643,1045394,0
2005-03-29,40.606,40.74,40.209,40.224,855329,0
2005-03-30,40.41,40.469,40.026,40.46,1138039,0
2005-03-31,40.643,40.759,40.27,40.73,1044839,0
2005-04-01,41.01,41.291,40.306,40.436,1104906,0
2005-04-04,40.353,41.02,40.325,40.687,891348,0
2005-04-05,40.785,41.055,40.635,41.029,1032979,0
2005-04-06,41.237,41.642,41.065,41.291,1023115,0
2005-04-07,41.074,41.273,40.578,40.94,1250971,0
2005-04-08,41.113,41.113,40.678,40.785,682778,0
2005-04-11,40.93,40.967,40.55,40.74,992861,0
2005-04-12,40.74,41.246,40.306,41.074,969146,0
2005-04-13,41.074,41.146,40.182,40.334,1148458,0
2005-04-14,40.199,40.209,39.403,39.413,1329983,0
2005-04-15,40.11,40.11,38.844,38.853,1651926,0
2005-04-18,38.801,39.105,38.531,38.683,1050154,0
2005-04-19,39.162,39.323,38.872,38.937,918278,0
2005-04-20,38.899,39.008,38.26,38.269,1017352,0
2005-04-21,38.531,38.982,38.169,38.881,891680,0
2005-04-22,38.881,39.172,38.531,38.889,870736,0
2005-04-25,39.343,39.802,39.261,39.442,1293411,0
2005-04-26,38.991,39.37,38.655,38.908,1282550,0
2005-04-27,38.908,39.747,38.72,39.46,1302169,0
2005-04-28,39.235,39.566,39.001,39.352,1018794,0
2005-04-29,39.575,40.578,39.378,40.578,1571909,0
2005-05-02,40.625,40.678,39.659,40.391,1300509,0
2005-05-03,38.809,39.432,38.574,38.574,2800826,0
2005-05-04,38.583,40.127,38.43,39.811,2084246,0
2005-05-05,39.747,39.894,39.162,39.604,1328877,0
2005-05-06,39.604,39.613,38.834,39.198,1204313,0
2005-05-09,39.115,39.413,38.908,39.125,989093,0
2005-05-10,38.683,38.899,38.494,38.549,1307266,0
2005-05-11,38.549,39.352,38.503,39.207,2035704,0
2005-05-12,39.207,39.315,38.242,38.323,1436151,0
2005-05-13,38.62,38.655,37.528,37.855,1708889,0
2005-05-16,37.898,38.448,37.744,38.34,1275682,0
2005-05-17,39.432,40.11,39.37,39.981,2468468,0
2005-05-18,40.306,40.587,40.101,40.199,1876897,0
2005-05-19,40.363,40.606,40.234,40.353,1219052,0
2005-05-20,40.363,40.55,39.894,40.427,1237115,0
2005-05-23,40.427,40.73,40.074,40.487,1557394,0
2005-05-24,40.487,40.505,40.093,40.343,960504,0
2005-05-25,40.353,40.381,40.065,40.243,813884,0
2005-05-26,40.443,41,40.325,40.867,921382,0
2005-05-27,40.95,41.328,40.759,41.246,575172,0
2005-05-31,41.255,41.58,40.958,41.084,1026884,0
2005-06-01,41.246,41.425,40.886,41.273,940001,0
2005-06-02,40.993,41.103,40.559,40.976,860982,0
2005-06-03,40.976,40.985,40.101,40.316,1343950,0
2005-06-06,40.436,40.74,40.065,40.678,1128507,0
2005-06-07,40.83,40.967,40.452,40.469,1352480,0
2005-06-08,40.695,40.95,40.532,40.643,692531,0
2005-06-09,40.514,40.976,40.363,40.958,777753,0
2005-06-10,41.02,41.055,40.532,40.615,640890,0
2005-06-13,40.514,41.094,40.427,40.867,841037,0
2005-06-14,42.006,42.437,41.264,42.429,2374599,0
2005-06-15,42.554,42.88,42.032,42.664,1685838,0
2005-06-16,42.769,42.907,42.501,42.673,746394,0
2005-06-17,43.005,43.005,42.392,42.701,1156658,0
2005-06-20,42.473,42.509,42.093,42.202,1205532,0
2005-06-21,42.202,42.501,41.868,42.32,597006,0
2005-06-22,42.456,42.834,42.41,42.834,679009,0
2005-06-23,42.701,42.815,42.304,42.392,583593,0
2005-06-24,42.32,42.328,41.931,42.148,817321,0
2005-06-27,42.076,42.527,42.042,42.32,1187577,0
2005-06-28,42.402,42.917,42.337,42.87,823193,0
2005-06-29,43.104,43.104,42.527,42.664,746837,0
2005-06-30,42.745,43.014,42.337,42.337,937339,0
2005-07-01,42.429,43.077,42.429,43.014,820309,0
2005-07-05,42.996,43.917,42.824,43.774,1783805,0
2005-07-06,43.783,43.961,43.746,43.844,742180,0
2005-07-07,43.041,43.049,42.328,42.682,2322734,0
2005-07-08,42.682,43.195,42.591,42.824,1039075,0
2005-07-11,42.788,42.934,42.32,42.501,1554734,0
2005-07-12,42.501,42.824,42.304,42.824,1221047,0
2005-07-13,42.89,43.123,42.834,43.022,805021,0
2005-07-14,43.049,43.52,42.788,42.925,695637,0
2005-07-15,42.934,43.104,42.673,42.824,615401,0
2005-07-18,42.664,43.104,42.446,43.032,650862,0
2005-07-19,43.123,43.502,43.058,43.141,1047943,0
2005-07-20,43.132,43.204,42.701,43.178,666599,0
2005-07-21,43.204,43.284,42.554,42.815,745838,0
2005-07-22,42.701,42.852,42.328,42.6,649864,0
2005-07-25,42.6,42.788,42.266,42.276,522307,0
2005-07-26,42.257,42.383,42.042,42.067,615177,0
2005-07-27,42.192,43.058,42.173,42.934,673249,0
2005-07-28,43.204,43.538,42.861,43.429,745613,0
2005-07-29,43.555,43.853,43.365,43.584,1492008,0
2005-08-01,43.584,43.989,43.195,43.636,1263937,0
2005-08-02,44.216,45.243,43.98,44.938,3239019,0
2005-08-03,44.667,45.759,44.667,45.632,1701570,0
2005-08-04,45.632,45.642,44.639,44.72,1241215,0
2005-08-05,44.667,44.667,43.575,43.664,1329210,0
2005-08-08,44.037,44.258,43.863,44.045,940997,0
2005-08-09,44.17,44.837,44.079,44.612,972800,0
2005-08-10,44.955,45.152,44.657,44.801,1286654,0
2005-08-11,45.045,45.459,44.811,45.441,856108,0
2005-08-12,45.441,45.497,45.074,45.243,606532,0
2005-08-15,45.119,45.966,45.045,45.642,837266,0
2005-08-16,45.541,45.667,45.261,45.388,473657,0
2005-08-17,45.38,45.632,44.955,45.388,511667,0
2005-08-18,45.371,45.441,44.955,45.317,829400,0
2005-08-19,45.524,45.541,45.307,45.351,484519,0
2005-08-22,45.324,45.587,45.225,45.45,1197552,0
2005-08-23,45.497,45.567,45.145,45.334,644768,0
2005-08-24,45.206,45.317,44.845,44.938,800696,0
2005-08-25,44.945,45.261,44.938,45.234,593122,0
2005-08-26,45.225,45.225,44.883,45.016,694968,0
2005-08-29,44.547,45.119,44.332,45.045,828179,0
2005-08-30,45.055,45.055,44.268,44.602,937560,0
2005-08-31,44.792,44.792,44.123,44.746,1193895,0
2005-09-01,44.63,45.119,44.44,44.989,692422,0
2005-09-02,45.083,45.289,44.595,44.938,674802,0
2005-09-06,45.145,45.567,45.1,45.541,433427,0
2005-09-07,45.739,46.023,45.505,45.966,932797,0
2005-09-08,45.966,45.966,45.632,45.829,685550,0
2005-09-09,45.919,46.344,45.829,46.32,540260,0
2005-09-12,46.227,46.544,46.047,46.415,795486,0
2005-09-13,46.181,46.687,46.108,46.282,841369,0
2005-09-14,46.237,46.544,46.023,46.471,796813,0
2005-09-15,46.48,46.712,46.434,46.678,817321,0
2005-09-16,46.923,47.149,46.66,47.149,831834,0
2005-09-19,47.084,47.084,46.471,46.625,572512,0
2005-09-20,46.635,47.3,46.415,46.434,744510,0
2005-09-21,46.209,46.379,46.031,46.144,1065008,0
2005-09-22,45.956,46.247,45.603,46.163,498037,0
2005-09-23,46.173,46.581,45.928,46.273,957730,0
2005-09-26,46.608,46.823,46.173,46.415,457923,0
2005-09-27,46.362,46.452,45.767,45.966,623157,0
2005-09-28,46.291,46.388,45.937,46.163,651304,0
2005-09-29,46.056,47.029,45.749,47.02,821306,0
2005-09-30,46.859,47.113,46.535,46.94,587803,0
2005-10-03,46.795,47.131,46.712,46.923,707269,0
2005-10-04,46.923,47.264,46.388,46.415,553562,0
2005-10-05,46.047,46.124,45.388,45.398,1240219,0
2005-10-06,45.398,45.541,44.998,45.083,1001837,0
2005-10-07,45.371,45.829,45.243,45.777,1411662,0
2005-10-10,45.794,45.794,44.258,44.388,4969739,0
2005-10-11,44.286,44.295,42.564,42.664,4572109,0
2005-10-12,42.501,43.132,42.501,43.095,2345011,0
2005-10-13,42.769,43.141,42.6,42.963,2062967,0
2005-10-14,42.971,43.793,42.971,43.348,1797102,0
2005-10-17,43.041,43.458,42.645,43.284,1101025,0
2005-10-18,43.186,43.494,42.988,43.049,1150010,0
2005-10-19,43.041,43.871,42.355,43.871,1530019,0
2005-10-20,43.899,44.054,43.293,43.458,1643059,0
2005-10-21,43.671,44.107,43.512,43.681,1267705,0
2005-10-24,43.81,44.069,43.594,43.863,1232128,0
2005-10-25,43.671,44.133,43.529,43.81,1600170,0
2005-10-26,43.61,44.621,43.594,44.216,1544979,0
2005-10-27,44.189,44.44,43.81,44.069,863975,0
2005-10-28,44.295,44.855,43.97,44.837,1103017,0
2005-10-31,44.845,45.804,44.621,45.667,1662009,0
2005-11-01,45.478,45.558,44.962,45.178,1853177,0
2005-11-02,45.188,45.298,44.855,44.955,1615798,0
2005-11-03,45.178,45.289,44.746,44.998,1252521,0
2005-11-04,45.091,45.251,44.784,45.188,1687167,0
2005-11-07,45.415,45.459,44.971,45.145,1041624,0
2005-11-08,45.17,45.178,44.684,44.971,1118314,0
2005-11-09,45.016,45.298,44.828,44.998,958507,0
2005-11-10,45.567,49.096,45.567,46.004,6964882,0
2005-11-11,45.909,46.163,45.344,46.116,2926166,0
2005-11-14,46.124,46.31,45.994,46.144,1185471,0
2005-11-15,46.144,46.2,45.739,45.804,1322782,0
2005-11-16,45.804,46.092,45.739,46.004,885807,0
2005-11-17,46.023,46.506,45.739,46.434,847240,0
2005-11-18,46.785,46.785,46.227,46.668,702283,0
2005-11-21,46.571,46.768,46.282,46.616,708600,0
2005-11-22,46.598,46.914,46.32,46.914,974241,0
2005-11-23,46.74,47.094,46.608,46.895,889240,0
2005-11-25,47.057,47.075,46.778,46.975,223751,0
2005-11-28,47.131,47.149,46.668,46.678,867967,0
2005-11-29,46.895,47.283,46.888,47.002,1536004,0
2005-11-30,47.048,47.219,46.823,46.904,1398809,0
2005-12-01,46.955,47.58,46.895,47.428,1024781,0
2005-12-02,47.219,47.553,47.184,47.553,851674,0
2005-12-05,47.589,47.589,46.85,47.3,959615,0
2005-12-06,47.3,47.797,46.895,46.965,811886,0
2005-12-07,47.057,47.057,46.362,46.487,1071436,0
2005-12-08,46.442,46.785,46.209,46.452,576832,0
2005-12-09,46.452,47.075,46.406,46.635,554782,0
2005-12-12,46.651,46.833,46.353,46.731,560654,0
2005-12-13,46.703,46.923,46.362,46.814,945763,0
2005-12-14,46.759,47.383,46.678,47.337,788397,0
2005-12-15,47.317,47.535,46.948,47.075,531614,0
2005-12-16,47.229,47.489,46.975,46.975,978235,0
2005-12-19,46.984,46.984,46.506,46.641,888797,0
2005-12-20,46.795,46.888,46.291,46.471,883590,0
2005-12-21,47.149,48.627,47.14,48.483,2427131,0
2005-12-22,48.455,48.627,48.077,48.275,1214065,0
2005-12-23,48.302,48.718,48.176,48.627,652524,0
2005-12-27,48.863,48.863,48.203,48.519,1033642,0
2005-12-28,48.789,49.088,48.528,48.607,473435,0
2005-12-29,48.598,48.798,48.132,48.149,589908,0
2005-12-30,47.978,47.978,47.499,47.851,658398,0
2006-01-03,48.067,48.348,47.365,48.302,823745,0
2006-01-04,48.501,48.798,48.483,48.636,1131170,0
2006-01-05,48.59,49.025,48.32,48.835,1275238,0
2006-01-06,48.455,49.017,48.203,48.998,1043286,0
2006-01-09,48.951,49.422,48.702,48.843,815099,0
2006-01-10,48.664,49.17,48.509,49.122,737414,0
2006-01-11,49.122,49.179,48.872,49.096,570738,0
2006-01-12,49.105,49.321,48.872,49.179,936899,0
2006-01-13,49.493,49.593,48.969,49.025,720902,0
2006-01-17,48.636,48.744,48.34,48.374,591242,0
2006-01-18,48.374,48.492,47.878,48.213,598221,0
2006-01-19,48.141,48.421,48.039,48.33,1036414,0
2006-01-20,48.33,48.33,47.553,47.617,1172395,0
2006-01-23,47.527,48.141,47.317,47.543,751378,0
2006-01-24,47.553,47.906,47.436,47.489,689099,0
2006-01-25,47.499,47.617,46.923,47.103,833165,0
2006-01-26,47.419,48.176,47.346,47.752,698517,0
2006-01-27,47.869,48.284,47.489,47.77,776092,0
2006-01-30,47.86,48.664,47.3,48.365,1956244,0
2006-01-31,48.455,49.214,48.048,49.205,2074163,0
2006-02-01,49.214,49.261,48.374,48.519,1740139,0
2006-02-02,48.547,48.736,47.86,47.978,862424,0
2006-02-03,47.978,48.058,47.471,47.698,638119,0
2006-02-06,47.645,47.897,47.327,47.527,749273,0
2006-02-07,47.527,47.698,47.327,47.517,971474,0
2006-02-08,47.825,47.825,47.393,47.635,631354,0
2006-02-09,47.825,49.105,47.707,48.736,1393042,0
2006-02-10,48.547,49.493,48.256,49.33,1390161,0
2006-02-13,49.422,49.5,48.528,49.05,974466,0
2006-02-14,50.306,51.235,49.214,50.702,2516012,0
2006-02-15,50.758,50.758,49.692,50.287,1991485,0
2006-02-16,50.231,50.648,49.91,50.613,1438813,0
2006-02-17,50.594,50.73,50.268,50.378,830614,0
2006-02-21,51.387,51.479,50.531,51.227,1572910,0
2006-02-22,51.235,52.002,51.235,51.893,1077529,0
2006-02-23,51.893,52.029,51.524,51.839,1449117,0
2006-02-24,51.857,52.108,51.742,51.959,1167521,0
2006-02-27,51.902,52.309,51.83,52.182,1727508,0
2006-02-28,52.029,52.074,51.19,51.227,1782365,0
2006-03-01,51.281,51.424,50.758,50.927,2187533,0
2006-03-02,50.847,50.883,50.025,50.36,2262558,0
2006-03-03,50.062,50.513,49.711,50.208,1584767,0
2006-03-06,50.353,50.396,49.692,49.826,1924215,0
2006-03-07,49.648,50.069,49.451,49.946,1614799,0
2006-03-08,50.035,50.035,49.059,49.404,2604446,0
2006-03-09,49.432,49.721,48.825,48.853,1207639,0
2006-03-10,48.943,49.565,48.655,49.269,1203646,0
2006-03-13,49.468,49.738,49.115,49.179,1618790,0
2006-03-14,49.321,50.297,49.151,49.927,2086682,0
2006-03-15,50.172,50.613,49.972,50.306,2014649,0
2006-03-16,50.306,50.458,50.007,50.325,1622556,0
2006-03-17,50.674,50.758,50.199,50.334,1660682,0
2006-03-20,50.334,51.255,50.162,51.199,1853847,0
2006-03-21,51.217,51.255,50.162,50.468,1703459,0
2006-03-22,50.396,50.656,50.241,50.458,1408558,0
2006-03-23,50.287,50.306,49.927,50.172,1377417,0
2006-03-24,50.108,50.124,49.682,50.043,1528467,0
2006-03-27,50.053,50.189,49.565,49.882,2466585,0
2006-03-28,49.882,49.882,48.501,48.547,3599857,0
2006-03-29,48.557,49.468,48.302,49.338,2847148,0
2006-03-30,49.348,49.432,48.557,48.557,2305559,0
2006-03-31,48.557,49.366,48.448,49.261,3668458,0
2006-04-03,49.261,50.36,49.105,49.692,2970495,0
2006-04-04,49.692,51.038,49.395,50.955,2811909,0
2006-04-05,50.972,52.21,50.936,52.074,3641861,0
2006-04-06,52.019,52.527,51.452,51.668,2592700,0
2006-04-07,51.668,52.282,50.927,51.263,2509805,0
2006-04-10,51.263,51.865,51.171,51.479,2411506,0
2006-04-11,51.03,51.424,50.124,50.325,1535008,0
2006-04-12,50.594,50.792,50.297,50.674,1666998,0
2006-04-13,50.487,50.874,50.098,50.802,1454881,0
2006-04-17,50.505,50.522,49.639,49.756,2310544,0
2006-04-18,49.782,50.902,49.782,50.892,3507986,0
2006-04-19,50.982,51.742,50.847,51.595,2547925,0
2006-04-20,51.207,51.614,50.768,51.507,1931309,0
2006-04-21,51.83,51.95,51.524,51.784,1555177,0
2006-04-24,51.76,51.839,51.145,51.3,1373979,0
2006-04-25,51.281,51.534,50.892,51.199,1453002,0
2006-04-26,51.29,51.811,51.207,51.36,2525431,0
2006-04-27,51.18,52.454,51.126,51.893,2119268,0
2006-04-28,52.137,53.167,51.893,52.408,2534408,0
2006-05-01,52.498,52.76,51.434,51.696,3335101,0
2006-05-02,51.696,52.201,51.01,52.056,2700087,0
2006-05-03,52.607,54.61,52.344,52.651,3924011,0
2006-05-04,52.353,52.714,51.541,52.362,1992816,0
2006-05-05,52.562,53.112,52.21,53.049,2350993,0
2006-05-08,53.39,53.589,52.616,53.293,2293922,0
2006-05-09,53.339,53.419,52.461,52.624,1871355,0
2006-05-10,52.38,52.985,52.291,52.878,1617462,0
2006-05-11,52.859,52.995,51.83,51.857,1881217,0
2006-05-12,51.95,52.074,51.461,51.65,1879000,0
2006-05-15,51.885,52.562,51.614,52.498,1792449,0
2006-05-16,52.732,52.841,51.95,51.95,2117378,0
2006-05-17,51.95,51.959,50.785,50.847,2304342,0
2006-05-18,50.053,51.171,50.053,50.478,1741139,0
2006-05-19,50.702,51.255,50.413,50.936,1919452,0
2006-05-22,50.864,51.29,50.404,51.066,1652034,0
2006-05-23,52.318,52.318,51.038,51.038,2449074,0
2006-05-24,51.01,51.089,49.692,50.278,2563002,0
2006-05-25,50.549,50.683,50.108,50.622,1463306,0
2006-05-26,51.03,51.281,50.819,50.991,947757,0
2006-05-30,50.812,50.819,50.088,50.153,1378635,0
2006-05-31,50.278,50.721,50.133,50.693,1792006,0
2006-06-01,50.874,51.245,50.531,51.199,1603497,0
2006-06-02,52.019,52.029,51.549,51.751,2776333,0
2006-06-05,51.751,51.847,51.126,51.207,2714716,0
2006-06-06,51.668,51.668,50.847,51.333,1754880,0
2006-06-07,51.497,51.742,51.083,51.145,2032493,0
2006-06-08,51.255,51.732,50.829,51.66,2734996,0
2006-06-09,51.568,51.76,51.089,51.47,1694814,0
2006-06-12,51.713,51.902,50.632,50.712,1841765,0
2006-06-13,50.422,50.622,49.46,49.537,2543276,0
2006-06-14,49.484,49.648,48.998,49.648,1936959,0
2006-06-15,49.766,50.902,49.766,50.802,2235408,0
2006-06-16,50.674,50.819,49.99,50.487,1946269,0
2006-06-19,50.768,50.902,49.648,49.982,1548086,0
2006-06-20,50.116,50.353,49.99,50.344,1366002,0
2006-06-21,50.325,50.576,50.181,50.231,1576120,0
2006-06-22,50.251,50.325,49.766,49.918,938337,0
2006-06-23,49.729,50.069,49.395,49.621,1521596,0
2006-06-26,49.721,50.133,49.583,49.982,1427512,0
2006-06-27,50.124,50.268,49.721,49.927,1205420,0
2006-06-28,50.251,50.306,49.711,50.189,967367,0
2006-06-29,50.172,51.083,50.116,50.829,1614690,0
2006-06-30,51.343,51.479,50.775,50.927,2521551,0
2006-07-03,51.343,51.343,50.775,51.098,733981,0
2006-07-05,51.108,51.18,50.088,50.576,1184033,0
2006-07-06,50.199,50.531,50.069,50.497,1429060,0
2006-07-07,50.603,50.603,50.079,50.334,1464747,0
2006-07-10,50.622,51.001,50.505,50.785,999957,0
2006-07-11,50.91,51.18,50.043,50.576,1450781,0
2006-07-12,50.693,50.812,49.808,50.181,1717976,0
2006-07-13,50.153,50.153,49.312,49.493,2035040,0
2006-07-14,49.493,49.629,49.017,49.629,1303054,0
2006-07-17,49.441,49.583,49.068,49.141,779525,0
2006-07-18,49.088,49.304,48.674,49.214,952744,0
2006-07-19,49.214,50.585,49.214,50.353,1732495,0
2006-07-20,50.531,51.235,50.44,50.936,1396254,0
2006-07-21,51.235,51.235,50.478,50.665,1626769,0
2006-07-24,50.748,51.171,50.693,50.936,1163860,0
2006-07-25,50.936,51.263,50.603,51.199,806237,0
2006-07-26,51.343,51.343,50.541,50.603,1223038,0
2006-07-27,50.721,50.991,50.522,50.64,1198107,0
2006-07-28,51.089,51.586,50.962,51.444,1389388,0
2006-07-31,51.434,51.461,50.991,51.145,1180264,0
2006-08-01,51.145,51.235,50.792,50.972,1676087,0
2006-08-02,51.116,51.488,50.955,51.488,1642838,0
2006-08-03,51.488,51.83,51.272,51.333,1358688,0
2006-08-04,51.47,51.885,50.962,51.145,1527140,0
2006-08-07,51.3,51.549,51.145,51.281,1148680,0
2006-08-08,51.696,52.056,51.047,51.108,1661566,0
2006-08-09,51.325,51.713,50.962,51.255,2151624,0
2006-08-10,51.227,51.839,51.18,51.742,1425181,0
2006-08-11,52.3,52.3,51.541,51.857,1358354,0
2006-08-14,52.065,52.335,51.434,51.534,1881217,0
2006-08-15,51.985,53.004,51.931,52.921,1856615,0
2006-08-16,53.239,53.689,52.968,53.615,1871579,0
2006-08-17,53.68,54.369,53.518,54.126,2515018,0
2006-08-18,54.349,54.585,53.986,54.464,1682069,0
2006-08-21,54.464,54.79,53.996,54.266,1580887,0
2006-08-22,54.304,54.593,53.835,54.005,1589201,0
2006-08-23,53.996,54.428,53.95,54.142,1916347,0
2006-08-24,54.428,54.646,53.816,53.871,2108516,0
2006-08-25,53.573,54.117,53.546,53.879,1419974,0
2006-08-28,53.734,54.314,53.68,54.126,1303054,0
2006-08-29,54.257,54.698,54.117,54.51,1491455,0
2006-08-30,54.474,54.864,54.41,54.809,1041624,0
2006-08-31,54.781,55.044,54.646,54.771,1667549,0
2006-09-01,55.088,55.369,54.854,54.97,782850,0
2006-09-05,55.088,55.152,54.437,54.619,1647490,0
2006-09-06,54.628,54.8,54.33,54.474,1387722,0
2006-09-07,54.483,54.628,54.097,54.501,1401797,0
2006-09-08,54.603,54.997,54.428,54.979,1018020,0
2006-09-11,54.683,55.466,54.683,55.124,1484032,0
2006-09-12,55.134,55.955,55.134,55.817,1264711,0
2006-09-13,55.809,55.873,55.305,55.502,1449007,0
2006-09-14,55.215,55.502,55.044,55.277,1278785,0
2006-09-15,55.492,55.809,55.268,55.268,1477933,0
2006-09-18,55.277,55.52,55.124,55.186,1379632,0
2006-09-19,55.186,55.277,54.897,55.044,999178,0
2006-09-20,55.313,55.676,55.044,55.432,1057914,0
2006-09-21,55.341,55.729,55.115,55.612,1199327,0
2006-09-22,55.694,55.929,55.629,55.892,1299732,0
2006-09-25,56.042,56.704,55.947,56.358,2020410,0
2006-09-26,56.488,56.875,56.358,56.685,1657356,0
2006-09-27,56.748,57.269,56.568,56.965,1664890,0
2006-09-28,56.172,56.802,56.001,56.434,2056650,0
2006-09-29,56.541,56.541,56.018,56.018,1355029,0
2006-10-02,56.035,56.116,55.71,55.91,1210627,0
2006-10-03,56.078,56.885,56.035,56.647,1171177,0
2006-10-04,56.714,57.185,56.488,57.11,1614799,0
2006-10-05,57.243,57.86,57.217,57.749,1440253,0
2006-10-06,57.749,57.91,57.39,57.541,1124075,0
2006-10-09,57.559,57.749,57.427,57.687,1305826,0
2006-10-10,57.418,57.596,56.74,56.875,1365891,0
2006-10-11,56.504,56.766,56.395,56.531,1493448,0
2006-10-12,56.766,57.364,56.647,57.217,1448786,0
2006-10-13,57.279,57.938,57.018,57.758,1819154,0
2006-10-16,57.776,57.966,57.55,57.587,1339628,0
2006-10-17,57.596,57.805,57.427,57.714,1147570,0
2006-10-18,58.048,58.354,57.805,58.145,1066118,0
2006-10-19,58.154,58.22,57.606,57.812,660724,0
2006-10-20,58.066,58.164,57.596,57.625,761020,0
2006-10-23,57.408,58.048,57.298,57.749,793268,0
2006-10-24,57.661,57.878,57.279,57.831,1184915,0
2006-10-25,57.831,57.831,57.175,57.766,1069440,0
2006-10-26,57.92,58.615,57.732,58.571,777868,0
2006-10-27,58.563,58.563,57.498,57.513,1149236,0
2006-10-30,57.741,57.976,57.625,57.822,660836,0
2006-10-31,57.84,57.886,56.756,57.129,1721632,0
2006-11-01,57.587,57.606,56.061,56.443,2395439,0
2006-11-02,56.513,57.175,56.513,57.018,1890198,0
2006-11-03,57.157,57.616,56.811,57.045,1206417,0
2006-11-06,57.208,58.299,57.208,58.164,1357022,0
2006-11-07,58.39,59.057,58.22,58.652,1234233,0
2006-11-08,58.652,58.971,58.22,58.588,2041136,0
2006-11-09,58.606,58.797,58.095,58.154,1679852,0
2006-11-10,58.381,58.661,58.085,58.181,1233014,0
2006-11-13,58.22,58.463,58.076,58.282,1082404,0
2006-11-14,58.509,58.894,58.181,58.698,1443355,0
2006-11-15,58.743,59.103,58.563,58.797,1069440,0
2006-11-16,58.971,59.302,58.875,59.212,938558,0
2006-11-17,59.057,59.194,58.624,58.814,1197882,0
2006-11-20,58.743,59.482,58.346,59.311,1028546,0
2006-11-21,59.24,59.346,58.615,58.832,899441,0
2006-11-22,58.832,59.103,58.597,58.85,733869,0
2006-11-24,58.84,58.84,58.292,58.346,611741,0
2006-11-27,58.21,58.22,57.045,57.208,2936474,0
2006-11-28,57.208,57.55,56.931,57.288,1448675,0
2006-11-29,57.677,57.677,56.999,57.225,1402682,0
2006-11-30,57.408,57.749,57.279,57.38,1329210,0
2006-12-01,57.559,57.687,56.414,56.894,1222263,0
2006-12-04,57.091,57.653,57.091,57.504,1168625,0
2006-12-05,57.443,57.776,57.279,57.559,1469512,0
2006-12-06,57.644,57.749,57.243,57.47,994970,0
2006-12-07,57.616,57.84,57.185,57.243,823193,0
2006-12-08,57.335,57.522,56.802,56.913,1991375,0
2006-12-11,56.946,57.243,56.647,57.129,1747343,0
2006-12-12,57.129,57.522,57.055,57.522,1310814,0
2006-12-13,57.85,57.878,57.208,57.39,925371,0
2006-12-14,57.541,58.299,57.541,57.92,1417312,0
2006-12-15,57.93,58.519,57.886,58.499,1873682,0
2006-12-18,58.633,58.652,58.085,58.22,639446,0
2006-12-19,58.22,58.903,58.22,58.903,944542,0
2006-12-20,59.03,59.295,58.884,59.194,1159097,0
2006-12-21,59.194,59.538,58.782,58.832,739189,0
2006-12-22,59.021,59.057,58.563,58.797,437862,0
2006-12-26,58.832,59.267,58.698,59.194,399517,0
2006-12-27,59.626,59.942,59.529,59.735,818536,0
2006-12-28,59.824,60.051,59.692,59.971,585918,0
2006-12-29,60.005,60.206,59.797,59.916,1064675,0
2007-01-03,60.141,60.682,59.7,60.005,1200432,0
2007-01-04,59.599,59.815,59.285,59.52,1016357,0
2007-01-05,59.529,59.58,58.652,58.806,1657465,0
2007-01-08,58.292,58.615,58.011,58.519,1154111,0
2007-01-09,58.903,59.075,58.509,58.933,1067446,0
2007-01-10,58.933,59.285,58.444,59.194,647427,0
2007-01-11,59.374,59.933,59.356,59.717,1158652,0
2007-01-12,59.538,59.806,59.139,59.464,1031204,0
2007-01-16,59.617,59.797,59.418,59.609,609861,0
2007-01-17,60.449,60.449,59.753,60.095,1270917,0
2007-01-18,60.196,60.575,59.88,59.924,1078418,0
2007-01-19,60.196,60.457,59.871,59.871,943213,0
2007-01-22,59.824,59.852,59.157,59.538,1292303,0
2007-01-23,59.556,59.852,59.222,59.599,840258,0
2007-01-24,59.58,60.412,59.538,60.241,1625657,0
2007-01-25,60.241,60.241,58.942,59.03,903758,0
2007-01-26,59.039,59.402,58.782,59.275,822529,0
2007-01-29,59.275,59.797,58.884,59.427,817096,0
2007-01-30,59.464,60.158,59.464,60.131,1043844,0
2007-01-31,60.277,60.917,59.88,60.584,1283775,0
2007-02-01,60.618,61.456,60.457,61.368,1534454,0
2007-02-02,61.656,61.883,61.456,61.622,1212846,0
2007-02-05,61.666,61.84,61.361,61.456,728879,0
2007-02-06,61.909,62.162,61.656,61.719,1209852,0
2007-02-07,63.03,64.229,62.379,63.543,2462371,0
2007-02-08,63.543,63.624,62.928,63.163,1008824,0
2007-02-09,63.163,63.507,61.999,62.306,1493336,0
2007-02-12,62.396,62.757,61.596,62.214,1478689,0
2007-02-13,62.253,63.39,62.214,63.39,1228301,0
2007-02-14,63.199,63.965,63.163,63.941,921236,0
2007-02-15,64.148,64.148,63.453,63.481,860205,0
2007-02-16,63.254,64.012,63.254,63.876,956731,0
2007-02-20,63.524,64.058,63.434,63.814,730323,0
2007-02-21,63.822,63.859,63.226,63.434,931687,0
2007-02-22,63.661,63.894,63.434,63.761,685437,0
2007-02-23,63.761,64.229,62.974,63.588,1324111,0
2007-02-26,64.022,64.022,62.974,63.326,716941,0
2007-02-27,63.163,63.163,59.275,60.322,2321958,0
2007-02-28,60.356,61.701,60.322,61.568,2292925,0
2007-03-01,60.997,61.802,60.431,61.512,2013467,0
2007-03-02,61.522,61.614,60.98,61.053,1321675,0
2007-03-05,60.774,61.849,60.529,60.628,1427625,0
2007-03-06,60.852,61.196,60.364,61.062,1622667,0
2007-03-07,60.836,61.081,60.476,60.529,1741472,0
2007-03-08,60.846,61.045,60.547,60.709,987763,0
2007-03-09,60.963,61.361,60.793,61.233,1135271,0
2007-03-12,60.997,61.251,60.512,61.062,1107342,0
2007-03-13,60.646,60.765,59.319,59.319,2335259,0
2007-03-14,59.249,59.727,58.782,59.418,3066025,0
2007-03-15,59.366,59.989,59.194,59.916,2372719,0
2007-03-16,59.815,60.051,59.24,59.727,2595471,0
2007-03-19,59.961,60.233,59.861,60.042,1411488,0
2007-03-20,60.042,60.682,59.933,60.421,1398027,0
2007-03-21,60.421,61.793,60.294,61.754,1375862,0
2007-03-22,61.849,61.849,61.368,61.568,1383622,0
2007-03-23,61.596,62.47,61.512,62.253,1977856,0
2007-03-26,62.334,62.334,61.484,62.118,795040,0
2007-03-27,61.764,61.999,61.494,61.63,822862,0
2007-03-28,61.494,61.522,60.765,60.765,1420961,0
2007-03-29,61.151,61.368,60.486,60.954,1978035,0
2007-03-30,60.963,61.387,60.575,61.169,1278057,0
2007-04-02,61.205,61.438,60.907,61.133,1016689,0
2007-04-03,61.387,61.811,61.251,61.764,1163193,0
2007-04-04,61.397,61.397,60.628,60.963,1570138,0
2007-04-05,61.141,61.494,60.846,61.43,889356,0
2007-04-09,60.655,61.754,60.655,61.438,1009485,0
2007-04-10,62.189,62.189,61.43,61.494,774983,0
2007-04-11,61.674,61.674,60.691,60.719,1427480,0
2007-04-12,60.819,61.115,60.364,61.09,1059682,0
2007-04-13,61.045,61.378,60.907,61.223,901547,0
2007-04-16,61.54,62.55,61.378,62.55,1327879,0
2007-04-17,62.542,62.903,62.405,62.532,1613053,0
2007-04-18,62.442,62.55,62.017,62.145,2242181,0
2007-04-19,62.154,62.306,61.783,62.128,1459934,0
2007-04-20,62.656,62.946,62.118,62.912,1888755,0
2007-04-23,62.912,63.037,62.714,62.749,1042731,0
2007-04-24,62.742,62.956,62.46,62.647,934460,0
2007-04-25,61.909,64.229,61.909,64.229,1579225,0
2007-04-26,63.913,65.717,63.913,64.742,1933735,0
2007-04-27,64.706,64.723,63.975,64.221,1417239,0
2007-04-30,64.319,64.6,63.913,64.203,1120781,0
2007-05-01,64.211,64.42,63.399,63.876,1472502,0
2007-05-02,64.139,65.419,64.139,65.011,1370322,0
2007-05-03,64.969,65.374,64.508,65.374,1316037,0
2007-05-04,65.51,66.44,65.321,65.673,1390049,0
2007-05-07,65.691,66.04,65.691,65.979,876017,0
2007-05-08,65.889,66.284,65.429,66.068,1224927,0
2007-05-09,65.78,66.207,65.446,66.034,1107562,0
2007-05-10,66.151,66.348,65.401,65.546,1135750,0
2007-05-11,65.926,66.564,65.683,66.564,1568366,0
2007-05-14,66.564,66.962,66.133,66.395,1442322,0
2007-05-15,66.511,67.423,66.479,67.188,1800483,0
2007-05-16,67.135,67.314,66.574,67.153,1376972,0
2007-05-17,66.818,66.864,66.259,66.44,1119197,0
2007-05-18,66.693,67.169,66.564,66.774,1054492,0
2007-05-21,66.774,66.88,66.431,66.564,1026193,0
2007-05-22,66.413,66.8,66.358,66.547,866218,0
2007-05-23,66.591,66.774,65.935,65.961,1107895,0
2007-05-24,66.059,66.243,65.021,65.105,2054654,0
2007-05-25,65.33,65.519,65.087,65.501,925482,0
2007-05-29,65.691,65.952,65.591,65.627,1061505,0
2007-05-30,65.23,65.446,64.787,65.194,2630521,0
2007-05-31,64.427,65.734,64.427,65.419,1497781,0
2007-06-01,65.419,66.124,65.419,65.935,1415541,0
2007-06-04,65.889,65.944,65.618,65.871,1101581,0
2007-06-05,65.646,65.761,65.248,65.248,1099141,0
2007-06-06,65.239,65.266,64.534,64.562,1248420,0
2007-06-07,64.384,64.581,63.741,63.832,2140569,0
2007-06-08,64.516,64.665,63.616,64.627,1458912,0
2007-06-11,64.627,65.88,64.627,65.248,1315635,0
2007-06-12,64.969,65.174,64.281,64.281,1771392,0
2007-06-13,64.452,65.115,64.281,65.115,1025554,0
2007-06-14,65.115,65.707,65.04,65.184,896475,0
2007-06-15,65.465,66.059,65.115,65.184,1968734,0
2007-06-18,65.41,65.41,64.953,65.148,738633,0
2007-06-19,65.115,65.34,64.815,65.194,895118,0
2007-06-20,65.419,65.591,64.11,64.11,987651,0
2007-06-21,64.022,64.562,63.569,64.42,915838,0
2007-06-22,64.29,64.29,63.616,63.797,2537841,0
2007-06-25,64.022,64.691,63.38,63.661,1034865,0
2007-06-26,63.975,64.319,63.499,63.751,1304162,0
2007-06-27,63.417,64.129,63.181,64.058,1316244,0
2007-06-28,64.075,64.42,63.361,64.1,1768953,0
2007-06-29,64.281,64.796,63.49,64.022,1497417,0
2007-07-02,64.384,64.969,64.237,64.925,743889,0
2007-07-03,64.943,65.22,64.715,64.715,570072,0
2007-07-05,64.87,64.88,63.904,64.272,1292748,0
2007-07-06,63.994,64.221,63.516,64.1,816653,0
2007-07-09,64.427,64.552,63.407,63.481,1986611,0
2007-07-10,63.163,63.163,62.073,62.073,3020476,0
2007-07-11,62.253,63.39,62.054,63.326,2414160,0
2007-07-12,63.606,63.606,63.055,63.39,2308437,0
2007-07-13,63.118,63.217,62.685,62.956,1578117,0
2007-07-16,62.956,63.163,62.605,62.685,981008,0
2007-07-17,62.714,63.074,62.37,62.396,1067668,0
2007-07-18,61.858,62.233,60.728,61.368,2030935,0
2007-07-19,61.811,61.944,60.827,60.862,2233078,0
2007-07-20,60.322,60.862,59.167,59.337,3519515,0
2007-07-23,58.642,60.476,58.642,59.971,2489743,0
2007-07-24,59.56,59.824,58.21,58.22,3186360,0
2007-07-25,58.743,59.006,56.973,57.976,3682676,0
2007-07-26,57.577,57.616,55.826,56.461,4040664,0
2007-07-27,56.376,56.513,54.646,54.698,5243698,0
2007-07-30,54.997,55.492,54.107,55.26,3378124,0
2007-07-31,55.305,56.638,54.24,54.428,3585966,0
2007-08-01,52.182,56.783,51.424,54.142,6270021,0
2007-08-02,54.585,55.072,53.923,54.828,3795900,0
2007-08-03,55.044,55.044,51.586,51.706,3683960,0
2007-08-06,52.065,54.211,51.066,54.117,4017170,0
2007-08-07,54.707,55.25,53.339,54.603,3664360,0
2007-08-08,54.593,56.234,53.968,55.341,4216273,0
2007-08-09,54.142,54.864,50.768,51.586,4667675,0
2007-08-10,50.991,54.79,50.133,54.603,4655869,0
2007-08-13,55.585,55.892,53.968,54.174,2396876,0
2007-08-14,54.369,54.716,51.865,51.865,2480548,0
2007-08-15,51.959,53.266,51.235,51.452,2574339,0
2007-08-16,50.558,51.343,49.088,50.64,5119458,0
2007-08-17,54.192,54.809,51.434,54.394,3948286,0
2007-08-20,54.437,55.162,52.825,53.473,2280734,0
2007-08-21,53.473,53.943,52.896,53.094,2813240,0
2007-08-22,53.329,55.395,53.247,55.078,2666066,0
2007-08-23,55.577,55.919,54.683,55.268,2252916,0
2007-08-24,55.36,56.704,54.916,56.531,1581222,0
2007-08-27,56.395,56.722,55.892,56.172,1660125,0
2007-08-28,55.892,56.001,53.339,53.445,2123585,0
2007-08-29,53.986,55.052,53.3,54.906,1749784,0
2007-08-30,54.142,54.781,53.689,54.032,1512731,0
2007-08-31,54.726,55.388,54.474,54.934,1794219,0
2007-09-04,55.134,55.782,54.819,55.602,1970098,0
2007-09-05,55.134,55.205,54.182,54.628,2027836,0
2007-09-06,54.628,55.305,54.501,54.881,2040581,0
2007-09-07,54.097,54.763,53.798,53.95,1580222,0
2007-09-10,54.22,54.314,52.706,53.556,2147084,0
2007-09-11,54.07,54.864,53.968,54.864,1465854,0
2007-09-12,54.753,55.35,54.23,55.277,2060818,0
2007-09-13,55.72,56.875,55.36,56.685,2024068,0
2007-09-14,56.424,57.082,56.314,56.938,1614356,0
2007-09-17,56.631,56.793,55.947,56.443,1324337,0
2007-09-18,56.622,59.295,56.332,59.103,2907878,0
2007-09-19,59.327,60.268,59.327,59.843,2333287,0
2007-09-20,59.852,60.337,58.544,58.544,1678856,0
2007-09-21,58.652,58.762,58.137,58.354,2275081,0
2007-09-24,58.292,58.743,57.776,57.84,1162509,0
2007-09-25,57.55,58.12,57.498,58.048,1459491,0
2007-09-26,58.409,58.824,57.93,58.418,1655360,0
2007-09-27,58.579,59.194,58.381,59.085,1339183,0
2007-09-28,59.112,59.898,58.903,59.529,1866480,0
2007-10-01,59.78,60.989,59.529,60.774,1970321,0
2007-10-02,60.971,61.205,60.304,60.383,1577554,0
2007-10-03,59.961,60.591,59.455,59.609,1603655,0
2007-10-04,59.664,60.26,59.664,60.131,1152670,0
2007-10-05,60.402,61.605,60.268,61.314,1463265,0
2007-10-08,61.568,61.568,60.746,61.115,970697,0
2007-10-09,61.405,62.442,61.196,62.442,1920226,0
2007-10-10,62.334,62.624,61.83,62.352,1474610,0
2007-10-11,63.037,63.761,61.169,61.773,1685394,0
2007-10-12,62.073,62.326,61.656,62.137,767994,0
2007-10-15,62.207,62.478,60.793,61.151,1485357,0
2007-10-16,60.954,60.954,59.538,59.636,1880665,0
2007-10-17,60.277,60.476,58.688,59.501,1581222,0
2007-10-18,59.147,60.233,58.782,59.806,1096258,0
2007-10-19,59.464,59.717,57.869,57.878,2451957,0
2007-10-22,57.408,59.23,57.298,59.194,1988714,0
2007-10-23,59.464,59.589,57.886,58.903,1487573,0
2007-10-24,58.519,59.047,56.254,58.12,2145230,0
2007-10-25,58.239,58.753,56.811,58.12,2283839,0
2007-10-26,58.762,60.076,58.481,60.076,1684129,0
2007-10-29,60.503,60.628,59.717,60.337,1339073,0
2007-10-30,60.412,60.811,59.77,59.789,1286654,0
2007-10-31,54.97,57.766,54.97,56.281,7783867,0
2007-11-01,55.919,55.919,54.248,54.646,3523671,0
2007-11-02,54.771,54.781,53.138,54.142,2641055,0
2007-11-05,53.058,54.446,53.058,54.005,2081481,0
2007-11-06,54.107,54.174,52.678,54.032,3009727,0
2007-11-07,53.625,54.33,53.04,53.4,3230509,0
2007-11-08,55.448,56.903,53.599,55.177,3358144,0
2007-11-09,54.34,55.701,53.482,54.593,2154506,0
2007-11-12,54.387,55.694,54.107,54.34,3043501,0
2007-11-13,54.906,56.657,53.661,56.55,2579622,0
2007-11-14,56.848,57.766,55.747,56.035,2914361,0
2007-11-15,55.929,56.234,53.3,53.816,3538666,0
2007-11-16,54.142,54.575,53.176,53.923,2930787,0
2007-11-19,53.473,53.491,51.976,52.598,2715885,0
2007-11-20,52.58,53.58,51.885,52.878,3224499,0
2007-11-21,52.108,52.859,50.991,51.931,2398698,0
2007-11-23,52.94,54.142,52.156,53.923,1030541,0
2007-11-26,53.923,53.923,50.982,51.116,2837743,0
2007-11-27,51.281,52.1,51.227,51.993,3900972,0
2007-11-28,52.091,54.979,52.091,54.952,3016271,0
2007-11-29,54.674,54.934,53.762,54.781,2623056,0
2007-11-30,55.322,57.082,55.268,55.557,2842131,0
2007-12-03,55.756,55.791,54.79,55.241,1689364,0
2007-12-04,55.241,55.36,54.349,54.483,1595778,0
2007-12-05,54.881,55.947,54.683,55.341,1496663,0
2007-12-06,55.322,56.19,55.072,56.19,1292765,0
2007-12-07,56.405,56.667,54.873,54.961,2416138,0
2007-12-10,55.007,55.947,54.665,55.738,1574724,0
2007-12-11,55.72,55.873,52.598,52.598,2520119,0
2007-12-12,53.887,54.837,51.614,52.896,3568179,0
2007-12-13,52.59,53.04,51.742,52.878,2194344,0
2007-12-14,51.993,53.102,51.479,51.64,1701408,0
2007-12-17,51.316,51.804,50.674,50.674,1885428,0
2007-12-18,51.387,51.668,50.386,51.507,2249429,0
2007-12-19,51.865,52.815,51.36,52.127,1646205,0
2007-12-20,52.607,52.696,51.325,51.847,1379331,0
2007-12-21,52.353,53.39,52.353,53.256,1961684,0
2007-12-24,53.229,54.22,53.148,54.079,535840,0
2007-12-26,53.958,53.968,52.3,52.687,1122207,0
2007-12-27,52.741,52.806,51.976,51.976,1560509,0
2007-12-28,52.661,52.911,52.219,52.436,1511657,0
2007-12-31,52.091,53.176,51.847,52.535,1489044,0
2008-01-02,52.291,52.436,50.64,50.758,1982176,0
2008-01-03,51.434,51.434,50.143,50.422,1171240,0
2008-01-04,49.972,50.172,49.232,49.33,1639927,0
2008-01-07,49.729,50.829,48.979,50.64,3169999,0
2008-01-08,50.422,51.01,48.265,48.473,2627152,0
2008-01-09,48.455,49.451,47.562,49.451,2315937,0
2008-01-10,48.843,50.683,48.664,50.124,2850175,0
2008-01-11,49.537,51.116,48.924,50.334,2064356,0
2008-01-14,50.648,51.047,50.208,50.847,1320245,0
2008-01-15,50.231,50.487,49.338,49.476,2077569,0
2008-01-16,49.179,51.558,49.179,50.558,2765846,0
2008-01-17,50.603,50.927,46.388,46.544,3847426,0
2008-01-18,46.66,46.696,43.168,45.289,6078696,0
2008-01-22,43.186,45.919,41.536,44.801,4077340,0
2008-01-23,43.555,47.103,41.055,47.002,5026712,0
2008-01-24,46.923,47.411,45.659,46.434,2610466,0
2008-01-25,46.74,48.029,45.739,45.994,3160508,0
2008-01-28,45.794,47.562,45.317,47.562,2073453,0
2008-01-29,48.048,49.493,47.598,49.356,2287219,0
2008-01-30,49.088,50.603,48.392,48.573,2668744,0
2008-01-31,47.471,50.133,46.75,48.898,2648382,0
2008-02-01,49.05,50.768,49.043,50.613,2470327,0
2008-02-04,50.353,50.513,49.711,49.9,2073939,0
2008-02-05,46.083,47.383,45.577,46.388,5869852,0
2008-02-06,46.616,47.752,46.092,47.273,3673001,0
2008-02-07,46.888,47.635,46.397,47.608,3556100,0
2008-02-08,46.878,47.291,46.134,46.506,3626552,0
2008-02-11,46.589,46.589,44.36,45.064,4003727,0
2008-02-12,45.243,47.797,45.243,47.402,3480304,0
2008-02-13,48.004,48.141,47.211,48.077,2783365,0
2008-02-14,48.095,48.365,47.463,47.732,2866313,0
2008-02-15,48.141,48.348,46.678,48.265,2076473,0
2008-02-19,48.951,49.096,47.428,48.581,2286566,0
2008-02-20,47.925,49.269,47.742,48.924,2830875,0
2008-02-21,49.105,49.484,48.149,48.34,2366831,0
2008-02-22,48.411,48.655,47.038,48.655,2479835,0
2008-02-25,48.59,49.33,47.716,49.025,2072350,0
2008-02-26,48.646,49.682,48.617,49.413,2338464,0
2008-02-27,48.979,50.231,48.835,49.682,1431957,0
2008-02-28,49.222,49.222,48.176,48.275,1742602,0
2008-02-29,47.805,47.897,46.065,46.116,2573553,0
2008-03-03,46.144,46.153,44.845,45.361,2566333,0
2008-03-04,44.855,45.587,44.258,45.415,1826250,0
2008-03-05,45.488,46.1,44.567,45.035,2045796,0
2008-03-06,44.811,44.811,43.627,43.698,1789207,0
2008-03-07,43.429,44.801,42.963,43.81,1947065,0
2008-03-10,44.008,44.892,43.718,43.899,2648900,0
2008-03-11,44.711,46.914,44.395,45.858,4735838,0
2008-03-12,45.786,46.668,44.792,44.883,2012237,0
2008-03-13,44.18,45.28,43.401,44.938,2181759,0
2008-03-14,45.045,45.216,42.843,43.014,2345386,0
2008-03-17,41.912,42.843,41.183,42.042,4365350,0
2008-03-18,43.132,45.901,42.834,45.749,3116524,0
2008-03-19,45.882,46.759,45.216,45.216,2804685,0
2008-03-20,45.415,47.978,45.216,47.969,3078598,0
2008-03-24,48.077,49.043,47.58,47.716,2074757,0
2008-03-25,47.489,48.59,47.057,48.141,1493825,0
2008-03-26,48.123,48.123,46.336,46.625,2203358,0
2008-03-27,47.402,47.732,46.388,46.731,2745018,0
2008-03-28,46.932,47.471,45.984,46.023,1574697,0
2008-03-31,46.263,47.543,45.558,46.923,2161163,0
2008-04-01,47.157,49.17,47.157,49.068,1765407,0
2008-04-02,49.179,50.258,48.863,49.304,1981768,0
2008-04-03,48.872,50.062,48.744,49.711,1894520,0
2008-04-04,50.025,50.36,49.269,49.748,1723438,0
2008-04-07,49.766,49.99,48.744,49.122,1565828,0
2008-04-08,48.872,49.141,48.519,48.825,1220649,0
2008-04-09,49.17,49.17,47.598,47.671,1269511,0
2008-04-10,47.608,47.663,46.805,47.057,2262760,0
2008-04-11,46.589,46.914,46.031,46.031,1765973,0
2008-04-14,45.928,46.153,44.93,45.145,1172736,0
2008-04-15,45.351,46.023,44.971,45.398,1210001,0
2008-04-16,45.875,46.859,45.558,46.842,1623877,0
2008-04-17,46.571,47.393,46.256,47.131,1126183,0
2008-04-18,47.833,48.709,47.419,47.752,1544666,0
2008-04-21,47.327,47.553,46.668,46.923,946175,0
2008-04-22,46.678,46.768,45.714,46.092,1694293,0
2008-04-23,45.821,45.821,44.775,45.225,2229021,0
2008-04-24,45.558,47.057,45.129,46.859,2756780,0
2008-04-25,47.113,47.273,46.434,47.184,2110821,0
2008-04-28,47.374,47.598,46.75,47.244,2860914,0
2008-04-29,47.103,47.598,47.048,47.327,1779964,0
2008-04-30,47.327,49.432,47.327,48.509,3382277,0
2008-05-01,48.627,50.325,48.365,50.062,2553959,0
2008-05-02,50.622,51.255,50.386,50.829,2341749,0
2008-05-05,50.287,50.648,49.664,49.799,1542566,0
2008-05-06,49.493,50.487,48.961,50.133,2071921,0
2008-05-07,49.493,50.487,48.808,48.961,987013,0
2008-05-08,48.627,48.627,47.273,47.635,1680673,0
2008-05-09,47.193,48.736,47.131,47.716,1784564,0
2008-05-12,47.897,48.863,47.797,48.492,1538568,0
2008-05-13,48.933,49.008,47.654,47.805,1671787,0
2008-05-14,48.123,49.186,47.805,48.655,1052896,0
2008-05-15,48.455,49.519,48.275,49.356,1550959,0
2008-05-16,49.285,49.826,48.674,49.729,2592907,0
2008-05-19,49.808,50.632,49.46,50.172,1967166,0
2008-05-20,49.738,50.124,49.304,49.537,2102128,0
2008-05-21,49.096,49.853,48.357,48.411,2300934,0
2008-05-22,48.34,49.451,48.232,49.404,1641411,0
2008-05-23,48.88,49.195,48.581,48.692,1455781,0
2008-05-27,48.636,49.729,48.636,49.519,2346114,0
2008-05-28,49.99,50.069,49.141,49.729,2254253,0
2008-05-29,49.918,50.531,49.583,50.124,2492407,0
2008-05-30,50.143,50.522,49.493,49.773,1737869,0
2008-06-02,49.493,49.639,48.557,49.035,1494312,0
2008-06-03,49.105,49.612,48.473,48.998,1710577,0
2008-06-04,48.943,49.612,48.392,48.709,1698895,0
2008-06-05,49.059,49.982,48.825,49.891,1790406,0
2008-06-06,49.05,49.432,47.264,47.481,3322382,0
2008-06-09,47.761,48.149,46.625,46.94,2241535,0
2008-06-10,46.515,47.489,46.32,46.869,2444248,0
2008-06-11,46.678,46.768,45.055,45.152,2362879,0
2008-06-12,45.206,46.805,45.206,46.013,1758963,0
2008-06-13,46.462,46.842,45.767,46.282,1880437,0
2008-06-16,45.524,46.581,45.351,46.219,2405262,0
2008-06-17,46.651,46.869,44.98,44.98,1539221,0
2008-06-18,44.765,45.271,44.295,44.486,2073059,0
2008-06-19,44.476,44.892,43.793,44.792,2437580,0
2008-06-20,44.486,44.522,43.375,43.664,3057195,0
2008-06-23,43.774,43.8,42.861,42.907,1640779,0
2008-06-24,42.917,44.027,42.635,43.458,2279405,0
2008-06-25,43.467,44.675,43.401,43.746,1856212,0
2008-06-26,43.041,43.494,42.165,42.173,2423751,0
2008-06-27,42.231,42.843,41.318,41.798,4072190,0
2008-06-30,41.806,42.006,40.768,40.895,2499773,0
2008-07-01,40.505,41.66,40.026,41.527,2863142,0
2008-07-02,41.875,42.673,40.902,40.95,2609677,0
2008-07-03,41.434,41.78,40.94,41.345,1471858,0
2008-07-07,41.453,42.311,40.479,40.74,3353288,0
2008-07-08,40.371,42.536,40.065,42.392,2753037,0
2008-07-09,42.129,42.645,40.95,41.074,3091325,0
2008-07-10,40.83,41.67,40.4,41.337,3488408,0
2008-07-11,40.695,41.453,39.442,40.902,4378699,0
2008-07-14,41.264,41.798,39.026,39.098,2893766,0
2008-07-15,38.801,38.818,36.636,37.385,5491962,0
2008-07-16,37.509,39.442,36.861,39.251,4696557,0
2008-07-17,39.92,40.606,38.844,40.101,5058543,0
2008-07-18,40.055,40.234,39.098,40.007,4503771,0
2008-07-21,39.928,40.495,39.65,39.83,2622176,0
2008-07-22,39.585,42.645,39.034,42.635,4038775,0
2008-07-23,42.564,43.41,41.97,42.988,3362155,0
2008-07-24,42.917,42.925,40.83,40.993,2581168,0
2008-07-25,40.606,41.562,40.093,40.625,2034032,0
2008-07-28,40.522,41.129,39.362,39.362,2474386,0
2008-07-29,39.912,42.328,39.622,42.276,3860610,0
2008-07-30,40.606,43.594,40.606,43.312,4182875,0
2008-07-31,42.692,44.017,42.692,43.041,2770527,0
2008-08-01,43.303,43.439,42.042,42.797,1948042,0
2008-08-04,42.88,43.698,42.473,43.278,1980995,0
2008-08-05,43.961,45.667,43.793,45.595,2687568,0
2008-08-06,45.587,45.813,44.845,45.188,2267831,0
2008-08-07,44.216,44.837,43.005,43.375,3470528,0
2008-08-08,43.458,45.567,43.331,45.361,2129336,0
2008-08-11,44.837,46.247,44.522,45.45,2170864,0
2008-08-12,45.129,45.197,43.998,44.189,2020603,0
2008-08-13,43.844,44.037,42.843,43.383,2117625,0
2008-08-14,42.88,44.971,42.861,44.567,1804242,0
2008-08-15,44.792,45.739,44.585,45.45,1716685,0
2008-08-18,45.704,45.704,43.575,43.863,1624939,0
2008-08-19,43.204,43.627,42.778,43.213,1986021,0
2008-08-20,43.375,43.691,42.41,43.636,2181710,0
2008-08-21,43.077,43.917,42.654,43.331,2462519,0
2008-08-22,43.908,44.837,43.718,44.756,1443539,0
2008-08-25,44.828,44.873,43.383,43.477,1418226,0
2008-08-26,43.584,43.97,43.077,43.698,2069261,0
2008-08-27,43.664,44.684,43.087,44.557,1682714,0
2008-08-28,45.026,46.525,44.92,46.442,2043620,0
2008-08-29,45.901,46.553,45.659,45.804,2089498,0
2008-09-02,47.915,47.915,45.759,46.48,1983572,0
2008-09-03,46.388,46.923,45.731,46.823,2051031,0
2008-09-04,46.209,46.651,44.529,44.648,2353433,0
2008-09-05,44.323,45.882,44.045,45.749,2044093,0
2008-09-08,48.464,49.395,46.515,48.275,3992028,0
2008-09-09,47.978,48.448,44.945,44.945,3091576,0
2008-09-10,44.98,46.487,44.403,45.595,2812521,0
2008-09-11,45.595,46.083,43.908,45.966,2797381,0
2008-09-12,45.109,46.975,45.109,46.833,3207609,0
2008-09-15,42.129,47.489,42.129,44.304,4308406,0
2008-09-16,42.726,45.667,42.701,45.632,5926804,0
2008-09-17,44.17,44.746,38.367,38.513,6216317,0
2008-09-18,39.315,46.923,36.706,46.923,10838265,0
2008-09-19,49.648,54.134,45.17,49.537,5865607,0
2008-09-22,48.727,49.537,43.365,43.664,1791310,0
2008-09-23,43.331,45.109,41.78,42.953,1656757,0
2008-09-24,42.111,44.486,41.518,41.689,2503697,0
2008-09-25,41.96,44.955,41.96,43.494,1486448,0
2008-09-26,43.484,46.362,42.635,44.216,2928486,0
2008-09-29,47.825,47.825,36.725,38.08,3374080,0
2008-09-30,39.072,41.509,35.94,38.628,3854256,0
2008-10-01,38.62,38.862,34.938,37.185,3836414,0
2008-10-02,37.151,38.024,35.237,36.365,4173832,0
2008-10-03,38.349,41.055,35.155,35.4,3712629,0
2008-10-06,35.4,36.094,27.072,30.319,4959980,0
2008-10-07,30.805,31.275,27.938,27.947,5570172,0
2008-10-08,26.871,27.938,23.172,25.238,6045583,0
2008-10-09,24.976,25.907,12.072,16.523,15206487,0
2008-10-10,15.629,22.054,14.128,21.609,14211809,0
2008-10-13,23.399,23.876,21.242,23.802,6412702,0
2008-10-14,24.443,28.199,24.443,27.395,7027060,0
2008-10-15,25.192,27.134,24.762,24.985,4246165,0
2008-10-16,26.611,26.611,19.075,21.178,9134297,0
2008-10-17,20.645,22.639,19.916,20.834,8859256,0
2008-10-20,21.096,23.625,19.968,23.487,5392528,0
2008-10-21,22.451,23.848,22.117,22.758,2765383,0
2008-10-22,21.655,21.655,18.562,18.959,3464567,0
2008-10-23,19.132,20.963,17.379,18.552,4465835,0
2008-10-24,16.005,20.429,16.005,18.941,6304191,0
2008-10-27,19.382,19.382,16.935,16.935,3298747,0
2008-10-28,17.911,18.597,16.243,18.597,6463920,0
2008-10-29,18.263,19.987,16.323,18.497,5245397,0
2008-10-30,19.366,19.366,15.592,15.98,5506844,0
2008-10-31,15.854,16.289,14.743,15.557,6087492,0
2008-11-03,15.539,18.002,15.539,17.813,6723052,0
2008-11-04,18.497,20.834,18.137,20.582,6179969,0
2008-11-05,19.823,20.259,18.263,18.471,5318652,0
2008-11-06,18.173,19.245,16.042,16.261,4732743,0
2008-11-07,17.021,17.894,16.36,17.84,3451169,0
2008-11-10,18.092,18.86,17.021,17.369,3745660,0
2008-11-11,16.233,16.377,14.374,14.716,5123360,0
2008-11-12,14.355,14.924,12.751,12.911,6347841,0
2008-11-13,13.12,13.762,11.388,13.653,9431633,0
2008-11-14,13.075,13.986,12.407,12.947,5673008,0
2008-11-17,12.677,13.849,11.262,11.323,4639035,0
2008-11-18,11.388,11.73,10.16,10.973,6388287,0
2008-11-19,10.772,10.866,6.2262,6.5961,19643568,0
2008-11-20,6.0727,6.0727,4.2952,4.5749,22736273,0
2008-11-21,5.3782,5.8292,4.5206,5.739,15833835,0
2008-11-24,6.4155,6.542,5.5765,6.3433,14688725,0
2008-11-25,6.6142,9.357,6.5057,9.1144,13805675,0
2008-11-26,8.9068,10.548,8.3375,10.448,10674203,0
2008-11-28,10.334,12.489,10.25,12.388,4729143,0
2008-12-01,11.615,12.046,10.621,10.694,10584680,0
2008-12-02,11.063,11.182,9.395,10.727,8280381,0
2008-12-03,10.306,11.947,10.106,11.135,6727661,0
2008-12-04,10.901,11.965,10.494,11.017,5641291,0
2008-12-05,11.298,15.854,10.828,15.666,14613294,0
2008-12-08,16.243,17.993,14.323,14.762,11371672,0
2008-12-09,14.933,16.36,14.212,14.465,6185437,0
2008-12-10,14.896,15.808,14.068,15.132,7243477,0
2008-12-11,14.772,16.243,14.086,15.368,7664601,0
2008-12-12,14.743,16.243,14.251,15.647,5442366,0
2008-12-15,15.629,16.16,13.797,14.068,3914218,0
2008-12-16,14.896,16.015,14.374,15.946,6206893,0
2008-12-17,15.359,16.243,14.663,16.033,6549774,0
2008-12-18,16.243,17.676,15.836,16.323,7768630,0
2008-12-19,16.621,17.405,14.644,17.143,6023295,0
2008-12-22,17.189,17.189,14.672,14.879,4307635,0
2008-12-23,15.285,15.919,14.345,14.601,3616845,0
2008-12-24,14.942,14.942,14.313,14.753,1153811,0
2008-12-26,14.743,15.285,14.583,15.169,2195896,0
2008-12-29,15.34,15.34,14.251,14.799,2164420,0
2008-12-30,14.896,16.621,14.861,16.551,3560508,0
2008-12-31,16.071,17.18,15.891,17.001,3191244,0
2009-01-02,16.953,18.211,16.541,18.002,3055538,0
2009-01-05,17.676,19.852,17.676,19.682,5587524,0
2009-01-06,19.871,23.092,19.871,22.566,7764515,0
2009-01-07,21.872,22.135,19.003,19.149,7077680,0
2009-01-08,18.993,19.516,17.956,18.12,6934931,0
2009-01-09,18.831,19.192,17.867,18.137,3964916,0
2009-01-12,18.073,18.083,15.519,15.78,5921665,0
2009-01-13,15.539,18.236,15.511,18.092,7850469,0
2009-01-14,17.343,17.343,15.675,16.243,7935067,0
2009-01-15,15.972,17.327,14.583,16.136,6525599,0
2009-01-16,16.756,17.623,15.808,16.431,6809585,0
2009-01-20,15.79,16.243,13.065,13.246,7936556,0
2009-01-21,14.165,15.249,13.69,15.044,8903475,0
2009-01-22,14.601,14.601,13.237,13.516,7276727,0
2009-01-23,12.947,15.123,11.894,14.484,4855033,0
2009-01-26,14.952,15.441,13.831,14.374,4758653,0
2009-01-27,14.716,15.34,14.417,15.293,4374585,0
2009-01-28,16.918,18.841,16.721,18.624,7207463,0
2009-01-29,17.956,17.956,14.924,15.196,7941557,0
2009-01-30,15.431,15.565,13.446,13.653,6114078,0
2009-02-02,13.273,14.869,13.13,14.601,5759741,0
2009-02-03,14.844,14.844,13.364,14.399,4848952,0
2009-02-04,14.573,15.115,14.086,14.268,3572039,0
2009-02-05,14.041,16.118,13.616,15.474,5564107,0
2009-02-06,14.791,15.105,13.762,14.905,6437659,0
2009-02-09,16.333,17.046,15.592,16.033,6567408,0
2009-02-10,15.086,16.033,12.831,13.012,9496055,0
2009-02-11,13.263,13.933,12.632,13.346,6483548,0
2009-02-12,13.048,13.507,12.183,13.327,8069897,0
2009-02-13,13.21,13.482,12.497,12.795,4894426,0
2009-02-17,11.783,12.398,11.459,11.532,9772230,0
2009-02-18,11.821,12.352,11.199,12.072,7095262,0
2009-02-19,12.308,12.426,10.431,10.531,7941546,0
2009-02-20,10.288,10.928,9.4831,10.324,11296486,0
2009-02-23,10.558,11.017,9.3473,9.3473,7372365,0
2009-02-24,9.69,11.974,9.2048,11.766,12161654,0
2009-02-25,11.596,12,9.151,10.115,15551079,0
2009-02-26,10.484,11.315,9.628,9.7,10751772,0
2009-02-27,8.5724,8.7886,7.5886,7.7512,14617721,0
2009-03-02,7.4714,7.8501,6.93,6.9572,9887567,0
2009-03-03,7.2458,7.3903,5.5853,5.9194,13932257,0
2009-03-04,6.3615,6.7044,5.6757,6.4608,13249413,0
2009-03-05,5.9647,6.3798,5.0173,5.2788,11809195,0
2009-03-06,5.3688,5.6215,4.5116,4.8729,12963503,0
2009-03-09,4.6922,5.5404,4.4216,4.5206,11541982,0
2009-03-10,5.1255,6.0547,5.1163,5.7568,12404504,0
2009-03-11,6.163,6.8487,5.7661,6.488,15325962,0
2009-03-12,6.4065,7.7148,6.136,7.4533,13705817,0
2009-03-13,7.769,8.9418,7.5707,8.1482,11716410,0
2009-03-16,7.9766,8.6444,7.2638,7.3359,12236343,0
2009-03-17,7.4714,7.8596,6.2533,7.3537,17853272,0
2009-03-18,6.9572,8.8967,6.5057,8.5272,23192110,0
2009-03-19,8.7617,9.069,6.7676,7.2549,20379528,0
2009-03-20,6.867,7.4533,6.4338,6.5961,11186190,0
2009-03-23,7.3537,8.7526,7.2187,8.7526,12021364,0
2009-03-24,8.2474,9.2125,7.9496,8.4819,13307879,0
2009-03-25,8.5181,9.069,7.5886,8.2834,11474480,0
2009-03-26,8.4819,8.7166,7.9405,8.6354,9208854,0
2009-03-27,8.2564,9.844,7.9857,9.357,11436479,0
2009-03-30,7.6699,7.6788,5.6035,5.784,35807716,0
2009-03-31,5.9194,6.9842,5.9194,6.0366,35435864,0
2009-04-01,6.0004,6.4338,5.7481,6.3798,16681169,0
2009-04-02,6.6773,6.7767,5.6848,5.8563,25021854,0
2009-04-03,5.6848,6.2262,4.9808,6.2262,23405446,0
2009-04-06,5.7297,6.181,5.5584,5.7568,13562148,0
2009-04-07,6.181,6.7767,5.7297,6.2172,27013785,0
2009-04-08,8.1482,9.0234,7.76,8.2564,44635231,0
2009-04-09,8.6984,9.4137,8.3195,9.386,23521224,0
2009-04-13,9.1327,9.386,8.3468,9.2395,15688023,0
2009-04-14,9.2212,9.3758,8.3468,8.3739,11104782,0
2009-04-15,8.1482,9.0961,7.8955,9.0961,8730444,0
2009-04-16,8.9689,9.1144,8.3556,8.6804,12897106,0
2009-04-17,8.4729,9.312,8.2293,9.0867,13494317,0
2009-04-20,8.7979,8.7979,7.8955,7.9225,11780103,0
2009-04-21,8.0578,9.529,7.8143,9.529,18219241,0
2009-04-22,8.9418,9.844,8.861,9.357,16712585,0
2009-04-23,9.654,9.654,8.852,9.1693,10546323,0
2009-04-24,9.395,9.4642,8.7076,9.1693,15542887,0
2009-04-27,8.7798,9.1423,8.7798,8.9334,7101208,0
2009-04-28,8.5992,9.2395,8.5992,8.7979,7720499,0
2009-04-29,9.1864,10.26,9.1767,10.187,13059452,0
2009-04-30,10.465,10.847,10.087,10.143,13641071,0
2009-05-01,9.776,10.566,9.573,10.278,9021471,0
2009-05-04,10.448,10.866,9.809,10.791,15090301,0
2009-05-05,10.781,11.766,10.288,10.566,18814367,0
2009-05-06,12.128,14.616,11.757,14.05,46127496,0
2009-05-07,14.979,15.703,13.821,14.345,25947582,0
2009-05-08,14.809,16.748,14.663,16.458,17630706,0
2009-05-11,16.36,16.368,14.844,14.961,16950439,0
2009-05-12,15.224,15.34,13.744,14.564,16587392,0
2009-05-13,14.103,14.465,12.921,13.012,14329035,0
2009-05-14,12.714,15.132,12.479,14.653,17066250,0
2009-05-15,16.413,16.467,13.933,14.546,25153739,0
2009-05-18,14.971,16.051,14.743,15.928,13439091,0
2009-05-19,15.891,16.541,15.275,15.882,13606614,0
2009-05-20,16.243,16.881,15.058,15.196,13109238,0
2009-05-21,15.34,15.936,14.835,15.414,13327864,0
2009-05-22,15.519,15.744,15.115,15.368,6717623,0
2009-05-26,15.196,16.042,14.601,15.972,12030528,0
2009-05-27,16.042,16.602,15.311,15.414,9865024,0
2009-05-28,15.693,16.35,15.539,16.252,10249975,0
2009-05-29,16.377,17.143,16.089,17.101,16617330,0
2009-06-01,17.309,18.039,17.065,17.669,12178037,0
2009-06-02,17.533,18.002,17.309,17.542,8542765,0
2009-06-03,17.335,17.395,16.195,16.441,7448577,0
2009-06-04,16.656,17.631,16.441,17.309,9549792,0
2009-06-05,17.804,17.884,17.046,17.659,8029633,0
2009-06-08,17.414,17.669,17.011,17.434,7381192,0
2009-06-09,17.116,17.369,16.656,16.821,5801476,0
2009-06-10,16.972,17.262,16.289,16.588,6486279,0
2009-06-11,16.531,17.414,16.477,17.101,7573975,0
2009-06-12,16.874,16.935,15.519,16.015,9762058,0
2009-06-15,14.828,14.896,14.285,14.285,11540575,0
2009-06-16,14.147,14.251,13.427,13.588,13129951,0
2009-06-17,13.952,13.977,13.282,13.446,44516661,0
2009-06-18,13.933,14.573,13.839,14.365,18676471,0
2009-06-19,14.799,15.431,14.616,15.214,17526557,0
2009-06-22,14.818,15.086,14.006,14.165,14159085,0
2009-06-23,14.663,14.782,13.805,14.698,13966308,0
2009-06-24,15.016,15.484,14.636,14.818,9847832,0
2009-06-25,14.726,15.105,14.392,15.006,7956951,0
2009-06-26,14.979,15.096,14.455,14.601,7835205,0
2009-06-29,14.689,15.684,14.689,15.414,9957731,0
2009-06-30,15.464,15.693,14.914,15.529,7999129,0
2009-07-01,15.629,15.744,15.214,15.619,5658257,0
2009-07-02,15.224,15.32,14.538,14.538,7083446,0
2009-07-06,14.546,15.177,14.408,15.105,7081634,0
2009-07-07,14.861,15.051,14.33,14.426,8211214,0
2009-07-08,14.529,14.644,12.938,13.569,13567543,0
2009-07-09,13.805,14.345,13.727,13.821,8218673,0
2009-07-10,13.859,13.942,13.148,13.176,11746850,0
2009-07-13,13.482,13.986,13.13,13.942,11421506,0
2009-07-14,14.058,14.345,13.906,14.193,6637405,0
2009-07-15,14.446,14.905,14.33,14.726,8407676,0
2009-07-16,14.601,14.887,14.212,14.726,5307338,0
2009-07-17,14.636,14.663,14.241,14.583,4827613,0
2009-07-20,14.998,15.539,14.971,15.464,8650472,0
2009-07-21,15.557,15.891,15.196,15.386,5613665,0
2009-07-22,15.249,15.519,14.998,15.15,6307237,0
2009-07-23,15.205,16.63,15.076,16.477,9010850,0
2009-07-24,15.9,16.881,15.9,16.794,5057050,0
2009-07-27,16.776,17.281,16.63,16.881,5548879,0
2009-07-28,16.648,16.821,16.152,16.578,4689237,0
2009-07-29,16.271,16.551,16.071,16.289,5931728,0
2009-07-30,17.281,18.688,16.594,18.307,18941791,0
2009-07-31,18.353,19.227,17.613,19.122,13592576,0
2009-08-03,19.489,20.448,19.447,20.448,10336356,0
2009-08-04,20.529,20.681,19.94,20.502,7335949,0
2009-08-05,20.591,21.08,20.006,20.717,6471968,0
2009-08-06,20.529,20.834,19.373,19.609,8918621,0
2009-08-07,20.213,20.917,20.168,20.429,6837919,0
2009-08-10,20.375,21.232,20.176,20.826,7085658,0
2009-08-11,20.538,20.672,19.273,19.672,8037982,0
2009-08-12,19.805,20.971,19.382,20.637,6488289,0
2009-08-13,20.996,22.063,20.754,21.784,7687930,0
2009-08-14,21.6,21.954,21.115,21.88,7329658,0
2009-08-17,21.08,21.197,19.881,20.05,9615927,0
2009-08-18,20.121,20.834,20.111,20.655,5737400,0
2009-08-19,20.05,21.206,20.023,20.844,5728741,0
2009-08-20,20.979,22.135,20.907,21.466,8950755,0
2009-08-21,21.88,22.774,21.82,22.62,9961700,0
2009-08-24,22.774,23.796,22.245,22.46,9042818,0
2009-08-25,22.74,23.46,22.441,22.539,8415844,0
2009-08-26,22.556,22.594,21.784,22.332,4965314,0
2009-08-27,22.305,22.939,21.775,22.722,5180920,0
2009-08-28,22.999,23.226,22.341,22.819,4936471,0
2009-08-31,22.269,22.91,22.161,22.774,4251971,0
2009-09-01,22.63,22.783,20.611,20.8,8474767,0
2009-09-02,20.645,21.17,20.041,20.735,6625573,0
2009-09-03,21.052,21.494,20.637,21.457,4380084,0
2009-09-04,21.412,21.574,20.898,21.476,3578000,0
2009-09-08,21.898,22.081,21.242,21.331,4230994,0
2009-09-09,21.331,22.143,21.17,21.964,4753918,0
2009-09-10,21.935,22.982,21.26,22.74,5863577,0
2009-09-11,22.939,22.957,22.245,22.435,5193299,0
2009-09-14,22.261,23.382,21.775,23.372,4056552,0
2009-09-15,23.541,23.768,22.902,22.992,5055616,0
2009-09-16,23.226,25.105,23.092,24.361,7882860,0
2009-09-17,24.283,25.105,23.653,23.841,5561026,0
2009-09-18,24.11,24.328,23.1,23.74,6511210,0
2009-09-21,23.399,23.399,22.856,22.999,4410968,0
2009-09-22,23.39,23.758,22.774,22.92,6162639,0
2009-09-23,23.009,23.416,22.469,22.495,6302872,0
2009-09-24,22.649,22.992,21.533,21.991,5486639,0
2009-09-25,21.775,22.349,21.523,21.755,4546344,0
2009-09-28,21.88,23.308,21.792,23.261,4855885,0
2009-09-29,23.316,24.292,23.243,23.478,6986082,0
2009-09-30,23.703,24.237,22.92,23.382,6074259,0
2009-10-01,23.208,23.208,21.811,21.811,7568520,0
2009-10-02,21.386,22.488,20.744,21.702,7095149,0
2009-10-05,22.161,23.226,21.982,23.218,7306461,0
2009-10-06,23.522,24.462,23.335,23.948,8091377,0
2009-10-07,23.758,24.319,23.497,24.201,4231824,0
2009-10-08,24.443,25.347,24.443,24.797,6461293,0
2009-10-09,24.687,25.329,24.508,25.122,3799532,0
2009-10-12,25.356,25.356,24.283,24.462,4813470,0
2009-10-13,24.237,24.237,23.218,23.541,6462057,0
2009-10-14,24.201,25.003,24.11,24.957,4978704,0
2009-10-15,24.642,25.113,24.091,24.353,5472253,0
2009-10-16,23.616,24.219,23.478,23.885,5123620,0
2009-10-19,24.064,24.452,23.722,24.013,4430008,0
2009-10-20,23.957,24.346,23.009,23.155,4564955,0
2009-10-21,23.136,23.777,22.548,22.639,4733947,0
2009-10-22,22.809,24.1,22.649,23.93,5627948,0
2009-10-23,24.041,24.048,22.783,22.929,4461050,0
2009-10-26,22.992,23.46,21.484,21.574,6961743,0
2009-10-27,21.838,22.332,21.15,21.26,6641915,0
2009-10-28,21.17,21.26,20.059,20.077,10897977,0
2009-10-29,21.655,23.354,21.341,22.866,14263616,0
2009-10-30,22.686,22.686,21.405,21.504,9023287,0
2009-11-02,21.755,22.451,20.601,21.014,7434456,0
2009-11-03,20.601,21.775,20.392,21.655,4550210,0
2009-11-04,22.722,22.722,20.936,21.024,7670935,0
2009-11-05,21.26,21.341,20.302,20.744,9084087,0
2009-11-06,20.338,21.514,20.222,21.428,5263926,0
2009-11-09,21.926,22.406,21.629,22.388,4775623,0
2009-11-10,22.179,22.696,21.898,22.107,4687041,0
2009-11-11,22.332,22.866,22.235,22.349,4519888,0
2009-11-12,22.179,22.397,21.178,21.197,5746495,0
2009-11-13,21.314,21.6,21.07,21.358,4686962,0
2009-11-16,21.619,22.539,21.619,22.196,5294488,0
2009-11-17,22.063,22.479,21.838,22.279,4010403,0
2009-11-18,22.153,22.73,21.991,22.359,4368259,0
2009-11-19,21.945,22.245,21.295,21.438,4726675,0
2009-11-20,21.197,21.566,20.888,21.232,3902251,0
2009-11-23,21.906,22.187,21.609,21.784,3502064,0
2009-11-24,21.802,21.802,21.123,21.574,3041055,0
2009-11-25,21.829,21.829,21.26,21.494,2456059,0
2009-11-27,20.511,21.033,20.455,20.582,2769917,0
2009-11-30,20.8,20.8,20.231,20.672,4874403,0
2009-12-01,21.014,21.17,20.375,20.564,5858844,0
2009-12-02,20.519,21.15,20.502,20.987,5955373,0
2009-12-03,21.115,21.629,20.121,20.195,6397947,0
2009-12-04,20.582,21.052,20.302,20.826,6750464,0
2009-12-07,20.681,21.024,20.474,20.493,4371574,0
2009-12-08,20.158,20.572,20.111,20.276,4194073,0
2009-12-09,20.41,20.681,19.842,20.429,3855689,0
2009-12-10,20.519,20.834,20.392,20.538,3607249,0
2009-12-11,20.681,20.717,20.103,20.25,4409524,0
2009-12-14,20.259,20.546,20.006,20.511,4182781,0
2009-12-15,20.419,20.8,19.852,19.958,5063797,0
2009-12-16,20.259,21.123,20.121,20.834,4966423,0
2009-12-17,21.206,21.847,21.052,21.225,7652162,0
2009-12-18,21.341,21.428,20.629,21.014,5720957,0
2009-12-21,21.366,21.583,21.089,21.514,4137403,0
2009-12-22,21.702,22.441,21.646,22.378,4799640,0
2009-12-23,22.378,22.974,22.378,22.902,4085871,0
2009-12-24,22.999,23.119,22.566,22.766,1169439,0
2009-12-28,22.758,23.045,22.611,22.847,2070543,0
2009-12-29,22.999,23.261,22.556,22.566,2517912,0
2009-12-30,22.349,22.649,22.254,22.425,2396530,0
2009-12-31,22.435,22.668,22.397,22.451,2871348,0
2010-01-04,22.847,23.382,22.495,23.354,4223805,0
2010-01-05,23.281,24.013,23.208,23.841,5362875,0
2010-01-06,23.686,24.301,23.399,24.201,5009146,0
2010-01-07,24.201,24.896,23.885,24.772,6332390,0
2010-01-08,24.528,24.797,24.048,24.39,3855508,0
2010-01-11,24.65,24.842,24.353,24.715,3582981,0
2010-01-12,25.626,25.663,24.064,24.301,6627140,0
2010-01-13,24.274,24.842,23.749,24.642,4591929,0
2010-01-14,24.528,24.868,23.901,24.778,5432197,0
2010-01-15,24.573,24.687,24.082,24.264,4366766,0
2010-01-19,24.229,25.003,24.003,24.985,3947583,0
2010-01-20,24.778,24.778,24.264,24.423,2952408,0
2010-01-21,24.462,24.724,23.308,23.469,6625033,0
2010-01-22,23.46,23.625,21.945,22.081,8019476,0
2010-01-25,22.649,23.145,22.143,22.388,3605920,0
2010-01-26,22.161,23.083,22.063,22.261,4891338,0
2010-01-27,22.081,23.073,21.964,22.999,4187070,0
2010-01-28,23.288,23.288,22.017,22.397,4909302,0
2010-01-29,22.639,23.172,22.045,22.179,4793565,0
2010-02-01,22.556,22.801,22.296,22.495,3810569,0
2010-02-02,22.556,23.731,22.296,23.616,6683208,0
2010-02-03,23.46,23.531,22.758,22.982,4471378,0
2010-02-04,22.73,22.73,21.428,21.447,7914995,0
2010-02-05,21.484,21.906,20.32,21.405,7867541,0
2010-02-08,21.494,22.125,21.089,21.206,5567670,0
2010-02-09,21.514,22.74,21.514,22.107,11673679,0
2010-02-10,22.063,22.451,21.702,22.073,3701687,0
2010-02-11,22.054,22.451,21.395,22.397,4312277,0
2010-02-12,22.073,22.378,21.619,22.289,4274867,0
2010-02-16,22.169,22.513,21.755,22.495,4318759,0
2010-02-17,22.668,22.92,22.479,22.696,3664568,0
2010-02-18,22.451,23.243,22.451,23.208,4941099,0
2010-02-19,22.949,23.199,22.341,22.992,5401094,0
2010-02-22,23.1,23.362,22.974,23.261,3814763,0
2010-02-23,23.11,23.11,22.035,22.245,5666730,0
2010-02-24,22.349,22.883,22.235,22.866,3707257,0
2010-02-25,22.378,22.828,22.117,22.801,5637778,0
2010-02-26,22.758,22.801,22.388,22.722,3420623,0
2010-03-01,22.801,23.182,22.73,23.119,2914218,0
2010-03-02,23.208,23.957,23.182,23.559,6136591,0
2010-03-03,23.598,23.777,23.406,23.703,3763627,0
2010-03-04,23.659,24.072,23.569,23.985,3424140,0
2010-03-05,24.056,24.452,23.94,24.346,3470660,0
2010-03-08,24.415,24.752,24.247,24.31,3079969,0
2010-03-09,24.146,24.724,23.966,24.528,2622047,0
2010-03-10,24.705,24.957,24.4,24.555,3578755,0
2010-03-11,24.415,24.669,24.219,24.66,2064298,0
2010-03-12,24.859,25.04,24.528,24.687,2987746,0
2010-03-15,24.472,25.554,24.472,25.447,6064767,0
2010-03-16,25.535,25.742,25.04,25.699,4162746,0
2010-03-17,26.257,27.738,26.23,26.827,11028174,0
2010-03-18,26.745,26.899,26.238,26.385,4999909,0
2010-03-19,26.467,26.611,25.934,25.951,4235415,0
2010-03-22,25.573,26.059,25.113,26.005,3942607,0
2010-03-23,26.033,26.215,25.636,26.132,3002575,0
2010-03-24,25.915,26.628,25.915,26.247,3392765,0
2010-03-25,26.565,27.015,26.113,26.16,5114728,0
2010-03-26,26.274,27.361,26.274,26.844,5215924,0
2010-03-29,27.134,27.314,26.971,27.269,4124637,0
2010-03-30,27.277,27.378,26.909,27.142,2369259,0
2010-03-31,26.981,27.701,26.943,27.701,4323693,0
2010-04-01,28.044,28.632,27.955,28.431,3940229,0
2010-04-05,28.515,29.144,28.388,29.135,4536339,0
2010-04-06,28.965,29.36,28.899,29.075,3432908,0
2010-04-07,28.885,29.003,28.089,28.296,5283226,0
2010-04-08,28.118,28.909,27.684,28.785,3846540,0
2010-04-09,28.829,28.868,28.199,28.567,3064660,0
2010-04-12,28.686,28.785,28.342,28.651,3478741,0
2010-04-13,28.55,28.712,28.098,28.695,2983983,0
2010-04-14,28.803,29.562,28.748,29.46,4010744,0
2010-04-15,29.265,29.426,28.794,29.11,3161727,0
2010-04-16,28.858,29.11,27.63,28.251,6215889,0
2010-04-19,27.882,28.984,27.863,28.984,5708700,0
2010-04-20,29.335,29.525,28.945,29.525,3260947,0
2010-04-21,29.417,29.554,28.821,29.283,2920520,0
2010-04-22,28.849,29.092,28.407,29.075,4442211,0
2010-04-23,29.094,29.681,28.92,29.593,4706618,0
2010-04-26,29.705,30.272,29.486,29.687,0,0
2010-04-27,29.378,29.388,27.477,27.658,5203486,0
2010-04-28,28.044,28.729,27.639,27.882,4720412,0
2010-04-29,27.873,28.839,26.818,28.44,6766454,0
2010-04-30,28.207,28.524,27.522,27.603,3796584,0
2010-05-03,27.63,28.27,27.603,28.153,3909784,0
2010-05-04,27.63,27.71,26.611,26.8,5267644,0
2010-05-05,26.266,26.818,25.5,25.934,7821883,0
2010-05-06,25.78,26.574,23.126,24.788,7994105,0
2010-05-07,24.677,25.311,23.406,24.041,8281809,0
2010-05-10,25.654,26.565,25.276,26.475,5761392,0
2010-05-11,25.88,27.196,25.77,26.628,4971095,0
2010-05-12,26.881,27.116,26.582,26.808,3312462,0
2010-05-13,26.628,27.125,26.348,26.536,3724970,0
2010-05-14,26.197,26.215,25.012,25.284,4549945,0
2010-05-17,25.238,25.68,24.39,25.266,4005284,0
2010-05-18,25.751,26.321,25.085,25.32,7916511,0
2010-05-19,24.976,25.996,24.5,25.032,9317611,0
2010-05-20,24.091,24.423,23.073,23.083,8208584,0
2010-05-21,22.378,23.506,22.359,23.018,13484661,0
2010-05-24,23.064,23.653,22.505,22.539,8083002,0
2010-05-25,21.775,23.235,21.533,23.164,8486416,0
2010-05-26,23.643,23.894,22.992,23.172,5503977,0
2010-05-27,24.022,24.788,23.425,24.733,4234280,0
2010-05-28,24.724,24.832,23.643,23.876,4011617,0
2010-06-01,23.425,23.841,23.1,23.136,6289797,0
2010-06-02,23.46,24.301,23.164,24.292,5297849,0
2010-06-03,24.555,24.949,24.11,24.615,4411000,0
2010-06-04,23.768,23.957,22.73,22.837,5996388,0
2010-06-07,23.155,23.335,22.187,22.216,4580833,0
2010-06-08,22.397,22.758,21.583,22.523,6148288,0
2010-06-09,22.749,23.335,22.349,22.479,4156459,0
2010-06-10,23.064,23.695,22.949,23.686,4449243,0
2010-06-11,23.218,23.841,22.982,23.786,3048985,0
2010-06-14,24.264,25.382,24.254,24.733,9687909,0
2010-06-15,24.914,25.356,24.66,25.156,19931868,0
2010-06-16,24.905,25.455,24.832,25.032,5707260,0
2010-06-17,25.311,25.311,24.632,25.012,4068714,0
2010-06-18,25.059,25.202,24.778,25.095,3125811,0
2010-06-21,25.492,25.88,24.724,24.941,4480108,0
2010-06-22,24.922,25.175,24.605,24.733,7306680,0
2010-06-23,24.743,24.743,24.031,24.407,5558321,0
2010-06-24,24.118,24.353,23.821,23.92,5911581,0
2010-06-25,24.254,24.596,23.616,24.423,6306073,0
2010-06-28,24.472,24.537,23.731,23.796,5214531,0
2010-06-29,23.208,23.271,22.035,22.225,7087400,0
2010-06-30,22.289,22.557,21.838,21.915,5605149,0
2010-07-01,21.746,22.063,20.744,21.358,7128674,0
2010-07-02,21.514,21.702,20.81,21.096,4583205,0
2010-07-06,21.684,22.216,20.963,21.26,4756101,0
2010-07-07,21.268,22.235,21.197,22.179,4217107,0
2010-07-08,22.668,22.73,22.035,22.495,3416436,0
2010-07-09,22.46,23.126,22.388,23.083,2797832,0
2010-07-12,22.902,22.974,22.388,22.62,3006790,0
2010-07-13,23.092,23.354,22.847,22.999,5011247,0
2010-07-14,22.425,22.425,21.447,21.693,9320133,0
2010-07-15,21.646,21.838,21.089,21.541,7410021,0
2010-07-16,21.178,21.341,20.367,20.41,7163599,0
2010-07-19,20.62,20.963,20.348,20.645,7624166,0
2010-07-20,20.222,20.834,19.805,20.81,6038159,0
2010-07-21,21.024,21.574,20.744,20.8,7798648,0
2010-07-22,21.215,21.906,21.07,21.775,6282977,0
2010-07-23,21.591,22.269,21.412,22.206,5658352,0
2010-07-26,22.153,22.469,21.829,22.349,6200218,0
2010-07-27,22.594,22.837,22.098,22.161,4274185,0
2010-07-28,21.999,22.225,21.664,21.737,5899792,0
2010-07-29,22.706,23.416,22.089,23.243,10682613,0
2010-07-30,22.792,23.703,22.63,23.497,7252843,0
2010-08-02,24.156,24.211,23.669,23.876,5788677,0
2010-08-03,23.686,23.686,22.893,22.992,5941550,0
2010-08-04,23.119,23.252,22.611,22.847,4309214,0
2010-08-05,22.678,22.678,22.289,22.539,4539822,0
2010-08-06,22.368,22.378,21.71,22.279,4727311,0
2010-08-09,22.46,22.783,22.261,22.714,3536623,0
2010-08-10,22.425,22.594,22.063,22.225,4841920,0
2010-08-11,21.674,21.718,20.689,20.709,8461102,0
2010-08-12,20.32,20.927,20.302,20.601,5120464,0
2010-08-13,20.555,20.907,20.367,20.474,3786671,0
2010-08-16,20.311,20.529,19.916,20.077,4134064,0
2010-08-17,20.41,20.699,20.259,20.269,5173603,0
2010-08-18,20.292,20.429,20.023,20.158,5626473,0
2010-08-19,20.014,20.077,19.311,19.472,5221838,0
2010-08-20,19.202,19.373,18.959,19.245,3881190,0
2010-08-23,19.084,19.535,18.993,19.211,4782150,0
2010-08-24,18.769,19.029,18.634,18.922,6317276,0
2010-08-25,18.716,19.664,18.634,19.581,10499487,0
2010-08-26,19.69,19.958,19.302,19.42,6737589,0
2010-08-27,19.626,21.476,19.103,21.412,15504558,0
2010-08-30,21.428,21.447,20.519,20.664,8557803,0
2010-08-31,20.453,21.293,20.246,21.087,6178926,0
2010-09-01,21.71,22.349,21.438,22.305,5935984,0
2010-09-02,22.341,22.639,22.045,22.556,4914330,0
2010-09-03,22.866,23.549,22.594,23.541,7240855,0
2010-09-07,22.74,22.999,22.025,22.479,7628688,0
2010-09-08,22.479,23.119,22.435,22.513,5040931,0
2010-09-09,23.045,23.199,22.513,22.974,4030929,0
2010-09-10,22.999,23.172,22.749,23.009,3424005,0
2010-09-13,23.372,23.46,23.155,23.416,3722408,0
2010-09-14,23.235,23.588,22.883,23.226,3484659,0
2010-09-15,22.957,23.009,22.451,22.883,5442327,0
2010-09-16,22.722,22.74,22.143,22.305,10630749,0
2010-09-17,22.556,22.576,22.135,22.161,11825957,0
2010-09-20,22.289,22.893,22.135,22.819,6706890,0
2010-09-21,22.929,23.092,22.513,22.594,5207152,0
2010-09-22,22.505,22.584,21.583,21.6,7469208,0
2010-09-23,21.314,21.514,20.927,20.979,5952621,0
2010-09-24,21.412,21.872,21.349,21.746,3842090,0
2010-09-27,21.619,21.684,21.314,21.366,3290586,0
2010-09-28,21.428,21.702,20.963,21.646,4560943,0
2010-09-29,21.494,21.838,21.419,21.6,2957213,0
2010-09-30,21.897,22.107,21.532,21.582,3677573,0
2010-10-01,21.829,21.999,21.419,21.629,3254067,0
2010-10-04,21.583,21.906,21.412,21.566,3308247,0
2010-10-05,21.802,22.46,21.533,22.289,6020836,0
2010-10-06,22.359,22.513,22.063,22.313,4508530,0
2010-10-07,22.397,22.505,21.926,22.025,2801544,0
2010-10-08,21.999,22.62,21.88,22.505,4372235,0
2010-10-11,22.63,23.009,22.451,22.966,4024649,0
2010-10-12,22.749,22.828,22.469,22.696,3180039,0
2010-10-13,22.929,23.288,22.758,22.949,3566556,0
2010-10-14,22.837,23.326,22.53,22.801,3799316,0
2010-10-15,23.064,23.145,22.368,22.639,4230460,0
2010-10-18,22.706,23.469,22.63,23.452,6354481,0
2010-10-19,23.218,23.478,22.649,22.883,4390538,0
2010-10-20,22.939,23.549,22.856,23.382,4676842,0
2010-10-21,23.478,23.868,23.335,23.578,3859271,0
2010-10-22,23.634,23.703,23.372,23.469,3130931,0
2010-10-25,23.252,23.74,22.982,23.298,4720459,0
2010-10-26,23.136,23.316,22.73,22.893,6347360,0
2010-10-27,22.594,22.828,22.289,22.678,5275388,0
2010-10-28,22.91,23.11,22.073,22.566,5241916,0
2010-10-29,22.446,22.535,22.055,22.09,4452056,0
2010-11-01,22.305,22.469,21.737,21.898,4181959,0
2010-11-02,22.245,22.556,22.117,22.53,4610180,0
2010-11-03,21.484,22.332,21.123,21.926,9646840,0
2010-11-04,22.441,22.696,22.235,22.469,5935999,0
2010-11-05,22.523,23.073,22.416,22.949,5094495,0
2010-11-08,22.783,22.837,22.46,22.495,3359648,0
2010-11-09,22.523,22.766,21.945,22.045,4480646,0
2010-11-10,22.045,22.488,21.872,22.441,4236903,0
2010-11-11,22.135,22.783,21.765,22.556,7479199,0
2010-11-12,22.289,22.425,21.533,21.559,5859278,0
2010-11-15,21.775,22.117,21.655,21.838,4946065,0
2010-11-16,21.591,21.792,21.16,21.358,7465165,0
2010-11-17,21.322,22.008,21.225,21.559,5398113,0
2010-11-18,21.889,22.479,21.889,22.143,4223364,0
2010-11-19,22.107,22.279,21.792,22.125,3111228,0
2010-11-22,21.973,21.973,21.533,21.872,3274372,0
2010-11-23,21.484,21.484,21.06,21.132,4832523,0
2010-11-24,21.349,21.583,21.242,21.523,2412635,0
2010-11-26,21.268,21.457,21.115,21.331,1421879,0
2010-11-29,21.132,21.405,20.907,21.322,3013860,0
2010-11-30,21.105,21.693,20.986,21.55,5139601,0
2010-12-01,21.926,22.179,21.693,22.125,4334236,0
2010-12-02,22.125,22.819,22.098,22.668,4114977,0
2010-12-03,22.397,22.866,22.143,22.749,3601985,0
2010-12-06,22.576,22.73,22.368,22.62,2471345,0
2010-12-07,23.045,23.11,22.766,22.866,4207695,0
2010-12-08,22.982,24.788,22.982,24.581,13166108,0
2010-12-09,24.687,25.139,24.443,25.105,7198713,0
2010-12-10,25.148,25.438,25.012,25.391,5927227,0
2010-12-13,25.636,25.699,24.976,25.003,4563495,0
2010-12-14,25.113,25.428,24.976,25.266,3977533,0
2010-12-15,25.86,25.907,25.266,25.347,5300152,0
2010-12-16,25.419,25.709,25.276,25.311,3052752,0
2010-12-17,25.339,25.816,25.238,25.654,4438720,0
2010-12-20,25.672,25.78,25.356,25.374,2889899,0
2010-12-21,25.699,26.068,25.672,25.942,3523662,0
2010-12-22,26.024,26.274,25.825,26.095,3211683,0
2010-12-23,26.087,26.16,25.374,25.535,2586162,0
2010-12-27,25.428,25.79,25.165,25.545,2307422,0
2010-12-28,25.69,25.69,25.077,25.192,2705639,0
2010-12-29,25.262,25.37,24.954,25.045,1816348,0
2010-12-30,24.99,25.171,24.747,24.819,1701045,0
2010-12-31,24.744,25.188,24.661,25.099,1875563,0
2011-01-03,25.419,26.528,25.266,26.42,6256495,0
2011-01-04,26.42,26.745,26.151,26.682,5353214,0
2011-01-05,26.358,26.808,26.294,26.808,4339566,0
2011-01-06,26.728,26.782,26.169,26.368,3149445,0
2011-01-07,26.475,26.718,26.105,26.394,3975342,0
2011-01-10,26.178,26.44,25.88,26.339,3557539,0
2011-01-11,26.483,26.674,26.16,26.394,4161831,0
2011-01-12,26.565,26.99,26.492,26.655,6057776,0
2011-01-13,26.691,26.861,26.015,26.178,4111410,0
2011-01-14,26.238,26.492,26.151,26.412,3413599,0
2011-01-18,26.311,26.536,26.005,26.492,2736637,0
2011-01-19,26.266,26.458,25.716,25.889,3185559,0
2011-01-20,25.853,26.087,25.517,26.024,4594889,0
2011-01-21,26.238,26.475,25.959,26.178,2785870,0
2011-01-24,26.132,26.348,25.942,26.169,2825684,0
2011-01-25,26.087,26.402,25.898,26.311,2420397,0
2011-01-26,26.394,26.592,26.284,26.52,2657215,0
2011-01-27,26.52,27.206,26.284,27.107,3984830,0
2011-01-28,26.737,26.818,26.105,26.23,6994234,0
2011-01-31,26.114,26.505,25.968,26.025,3474690,0
2011-02-01,26.266,27.361,26.266,27.361,4722191,0
2011-02-02,27.187,27.187,26.619,26.764,3630652,0
2011-02-03,26.861,27.125,26.197,27.033,4301896,0
2011-02-04,27.08,27.972,27.052,27.882,4224537,0
2011-02-07,27.972,28.416,27.92,27.989,3502048,0
2011-02-08,28.053,28.118,27.863,27.964,3959243,0
2011-02-09,27.792,28.108,27.557,27.998,3748600,0
2011-02-10,27.729,28.08,27.314,28.018,2757528,0
2011-02-11,27.774,28.678,27.548,28.651,2968082,0
2011-02-14,28.604,28.686,28.306,28.407,2795910,0
2011-02-15,28.217,28.604,27.873,28.55,2914792,0
2011-02-16,28.695,29.161,28.497,29.118,3650898,0
2011-02-17,28.965,29.486,28.829,29.319,2759422,0
2011-02-18,29.335,29.378,28.876,28.927,3240678,0
2011-02-22,28.38,28.704,27.322,27.792,6661701,0
2011-02-23,27.757,28.127,27.052,27.649,3301482,0
2011-02-24,27.658,27.98,27.459,27.892,4513587,0
2011-02-25,28.163,28.613,28.108,28.497,2524721,0
2011-02-28,28.638,28.764,28.302,28.619,2139434,0
2011-03-01,28.813,28.958,27.649,27.649,3507829,0
2011-03-02,27.531,27.531,26.78,26.851,4869190,0
2011-03-03,28.099,28.244,27.304,27.947,6689411,0
2011-03-04,27.882,27.972,27.504,27.902,4305155,0
2011-03-07,27.955,28.416,27.44,27.494,3777458,0
2011-03-08,27.62,28.279,27.557,28.073,3741155,0
2011-03-09,27.928,28.153,27.675,27.792,2664912,0
2011-03-10,27.277,27.504,26.898,27.015,2691353,0
2011-03-11,26.745,27.378,26.582,27.322,2477795,0
2011-03-14,27.215,27.566,26.646,27.033,4005800,0
2011-03-15,25.751,27.187,25.266,27.043,7248161,0
2011-03-16,27.062,27.148,25.535,26.284,9234905,0
2011-03-17,26.772,26.87,26.111,26.282,4141862,0
2011-03-18,26.843,27.079,26.59,26.672,4045904,0
2011-03-21,27.196,27.41,27.115,27.233,964411,0
2011-03-22,27.286,27.504,26.86,26.879,2542812,0
2011-03-23,26.745,26.871,26.321,26.782,2588834,0
2011-03-24,26.99,27.167,26.582,27.142,2438447,0
2011-03-25,27.233,27.494,27.032,27.36,2062035,0
2011-03-28,27.467,27.701,27.234,27.296,2145670,0
2011-03-29,27.196,27.314,26.962,27.243,2182648,0
2011-03-30,27.403,27.583,27.242,27.531,2051469,0
2011-03-31,27.352,27.45,27.07,27.106,3157174,0
2011-04-01,27.378,27.774,27.233,27.531,3093224,0
2011-04-04,27.576,27.757,27.467,27.684,1965076,0
2011-04-05,27.63,27.675,27.268,27.369,3271682,0
2011-04-06,27.539,27.684,27.242,27.639,2704290,0
2011-04-07,27.583,27.811,27.196,27.242,3627086,0
2011-04-08,27.304,27.531,26.807,26.924,1954524,0
2011-04-11,26.924,27.259,26.772,26.898,1949795,0
2011-04-12,26.653,26.888,26.527,26.762,2369498,0
2011-04-13,26.979,26.989,26.148,26.176,2852499,0
2011-04-14,25.957,26.111,25.444,25.948,3411218,0
2011-04-15,26.04,26.273,25.678,26.092,2743660,0
2011-04-18,25.604,25.731,25.307,25.642,2854425,0
2011-04-19,25.712,26.047,25.551,26.047,3153468,0
2011-04-20,26.509,26.835,26.338,26.4,2628785,0
2011-04-21,26.627,26.97,26.456,26.961,2125973,0
2011-04-25,26.825,27.015,26.627,26.907,1721158,0
2011-04-26,27.097,27.304,26.888,27.205,3045920,0
2011-04-27,27.296,27.467,26.68,27.439,2729127,0
2011-04-28,28.054,29.276,28.018,28.596,6688294,0
2011-04-29,28.579,28.618,27.842,28.224,4454680,0
2011-05-02,28.479,28.778,28.326,28.408,2853311,0
2011-05-03,27.719,28.46,27.658,27.956,4735783,0
2011-05-04,27.947,27.973,27.148,27.403,4336192,0
2011-05-05,27.148,27.313,26.69,26.916,4488535,0
2011-05-06,27.332,27.539,26.753,26.998,3542334,0
2011-05-09,26.97,27.177,26.762,27.088,3783473,0
2011-05-10,27.224,27.467,27.042,27.351,2868712,0
2011-05-11,27.268,27.576,27.007,27.251,3061460,0
2011-05-12,27.061,27.531,26.708,27.513,3014454,0
2011-05-13,27.504,27.612,26.772,26.924,3034523,0
2011-05-16,26.753,27.277,26.744,26.817,3044959,0
2011-05-17,26.726,26.762,26.282,26.609,2434726,0
2011-05-18,26.58,26.708,26.438,26.644,3040439,0
2011-05-19,26.851,26.916,26.482,26.898,2406155,0
2011-05-20,26.672,26.843,26.318,26.4,3194677,0
2011-05-23,25.966,26.119,25.805,25.877,3069761,0
2011-05-24,26.04,26.085,25.706,25.722,2484966,0
2011-05-25,25.589,25.939,25.57,25.823,2578126,0
2011-05-26,25.757,26.092,25.597,25.993,2382197,0
2011-05-27,26.102,26.176,25.932,26.092,2060641,0
2011-05-31,26.38,26.524,25.987,26.524,3928829,0
2011-06-01,26.346,26.392,25.444,25.505,5982146,0
2011-06-02,25.531,25.669,25.224,25.379,4752161,0
2011-06-03,24.944,25.152,24.766,24.811,5751446,0
2011-06-06,24.775,24.971,24.233,24.278,3544898,0
2011-06-07,24.415,24.566,24.191,24.191,4099641,0
2011-06-08,24.081,24.265,23.847,23.893,4096423,0
2011-06-09,24.022,24.347,23.857,24.146,2764213,0
2011-06-10,23.951,24.052,23.47,23.771,3794937,0
2011-06-13,23.825,24.052,23.662,23.97,4475977,0
2011-06-14,24.313,25.126,24.186,24.873,6368125,0
2011-06-15,24.532,24.54,23.508,23.552,6850123,0
2011-06-16,23.624,24.425,23.539,23.966,5487108,0
2011-06-17,24.238,24.616,24.055,24.353,5737584,0
2011-06-20,24.233,24.673,24.113,24.494,2920452,0
2011-06-21,24.71,25.152,24.682,25.054,3635248,0
2011-06-22,24.881,25.062,24.679,24.698,3116142,0
2011-06-23,24.255,24.529,23.73,24.529,6350693,0
2011-06-24,24.538,24.547,23.929,24.183,4383429,0
2011-06-27,24.22,24.491,24.127,24.4,2641113,0
2011-06-28,24.519,24.916,24.444,24.844,3417111,0
2011-06-29,25.034,25.46,24.925,25.443,3323387,0
2011-06-30,25.582,26,25.353,25.752,3280171,0
2011-07-01,25.612,26.448,25.612,26.347,3350121,0
2011-07-05,26.245,26.264,25.741,25.895,2720843,0
2011-07-06,25.731,26.065,25.487,26.065,2483849,0
2011-07-07,26.338,26.861,26.255,26.61,3510971,0
2011-07-08,25.939,25.939,25.55,25.83,3850238,0
2011-07-11,25.342,25.46,24.616,24.834,4307996,0
2011-07-12,24.679,25.16,24.67,24.67,3481270,0
2011-07-13,24.934,25.351,24.735,24.881,3066949,0
2011-07-14,25.062,25.126,24.454,24.652,4180172,0
2011-07-15,24.899,24.908,24.372,24.59,3254078,0
2011-07-18,24.444,24.519,23.867,24.174,3963309,0
2011-07-19,24.347,24.67,24.156,24.482,2996337,0
2011-07-20,24.616,24.853,24.372,24.547,2239675,0
2011-07-21,24.808,25.469,24.8,25.107,3661187,0
2011-07-22,25.233,25.233,24.745,25.16,2573954,0
2011-07-25,24.781,24.808,24.547,24.754,4730003,0
2011-07-26,24.717,25.006,24.574,24.634,3281960,0
2011-07-27,24.444,24.529,23.939,23.984,4643104,0
2011-07-28,24.04,24.51,23.948,23.975,4250104,0
2011-07-29,23.872,24.406,23.609,23.99,4039493,0
2011-08-01,24.381,24.473,23.519,23.811,3997474,0
2011-08-02,23.609,23.826,22.973,23.044,5538282,0
2011-08-03,23.686,23.994,22.589,23.06,10563733,0
2011-08-04,22.691,22.879,21.62,21.647,9252960,0
2011-08-05,22.074,22.083,20.552,21.304,11405674,0
2011-08-08,20.543,21.04,18.47,18.696,11529770,0
2011-08-09,19.104,20.617,18.786,20.588,11805825,0
2011-08-10,20.054,20.081,18.651,18.715,13948307,0
2011-08-11,18.725,20.742,18.687,20.297,10347069,0
2011-08-12,20.507,20.669,20.046,20.135,11011497,0
2011-08-15,20.273,20.669,20.073,20.669,5026928,0
2011-08-16,20.316,20.569,19.865,20.081,5790972,0
2011-08-17,20.199,20.398,19.667,19.927,4246187,0
2011-08-18,19.039,19.039,18.217,18.39,8563137,0
2011-08-19,18.026,18.905,17.583,17.618,8997903,0
2011-08-22,18.19,18.243,17.174,17.22,8719530,0
2011-08-23,17.295,17.473,16.921,17.331,12566619,0
2011-08-24,17.247,17.999,17.174,17.936,7128629,0
2011-08-25,18.28,18.634,17.111,17.247,8072744,0
2011-08-26,17.086,17.656,16.666,17.465,6257301,0
2011-08-29,17.836,19.011,17.836,19.011,5128224,0
2011-08-30,18.752,18.786,18.118,18.614,6314771,0
2011-08-31,18.851,19.362,18.46,18.785,7663430,0
2011-09-01,18.706,18.896,18.161,18.199,5692378,0
2011-09-02,17.665,17.91,17.189,17.226,6858304,0
2011-09-06,16.395,16.75,16.186,16.495,7904392,0
2011-09-07,16.977,17.613,16.912,17.476,5783540,0
2011-09-08,17.129,17.523,16.948,17.032,5252783,0
2011-09-09,16.733,16.947,16.243,16.324,6130229,0
2011-09-12,15.936,16.442,15.59,16.281,8329317,0
2011-09-13,16.289,16.675,16.118,16.324,7687388,0
2011-09-14,16.495,16.842,15.971,16.551,8397816,0
2011-09-15,16.893,17.962,16.787,17.909,10362073,0
2011-09-16,17.95,18.131,17.158,17.385,8152222,0
2011-09-19,16.956,16.995,16.424,16.787,4810730,0
2011-09-20,16.868,17.348,16.424,16.442,6428501,0
2011-09-21,16.378,16.432,15.04,15.055,8108540,0
2011-09-22,14.205,14.43,13.579,14.017,14129951,0
2011-09-23,13.708,14.441,13.708,13.85,11234029,0
2011-09-26,14.089,14.549,13.78,14.496,11100983,0
2011-09-27,15.022,15.527,14.976,15.157,11585576,0
2011-09-28,15.251,15.261,14.115,14.115,7052857,0
2011-09-29,14.561,15.106,14.333,14.905,7514404,0
2011-09-30,14.554,14.572,14.149,14.149,6452418,0
2011-10-03,13.989,14.169,12.962,12.962,10124730,0
2011-10-04,12.717,13.344,12.455,13.289,13691267,0
2011-10-05,13.407,14.018,13.144,13.878,10028495,0
2011-10-06,13.832,14.57,13.606,14.396,8831438,0
2011-10-07,14.535,14.797,13.671,13.718,9888236,0
2011-10-10,14.081,14.589,14.081,14.57,7059440,0
2011-10-11,14.378,15.026,14.207,14.843,8588441,0
2011-10-12,15.051,16.168,15.051,15.767,11228604,0
2011-10-13,15.542,15.568,14.623,15.17,8864987,0
2011-10-14,15.68,16.449,15.652,16.341,11079977,0
2011-10-17,16.313,16.313,15.587,15.652,8049050,0
2011-10-18,15.698,16.796,15.444,16.658,10764660,0
2011-10-19,16.65,17.041,16.004,16.168,9124807,0
2011-10-20,16.158,16.796,15.851,16.685,6812046,0
2011-10-21,17.015,17.485,16.868,17.287,7898554,0
2011-10-24,17.34,18.277,17.315,18.231,8859085,0
2011-10-25,17.95,17.957,16.733,16.806,9234367,0
2011-10-26,17.449,17.876,16.723,17.693,7504550,0
2011-10-27,18.704,19.668,18.603,19.384,12278190,0
2011-10-28,19.412,19.876,18.967,19.439,8243266,0
2011-10-31,18.963,18.963,17.243,17.309,12812872,0
2011-11-01,16.194,16.86,15.933,16.332,9614845,0
2011-11-02,16.842,17.402,16.64,17.158,7123840,0
2011-11-03,18.32,18.723,17.24,17.73,12268964,0
2011-11-04,17.619,17.619,17.02,17.51,6869738,0
2011-11-07,17.467,17.659,16.967,17.631,5242336,0
2011-11-08,17.823,18.186,17.297,18.095,7023321,0
2011-11-09,17.213,17.485,16.929,17.025,8423964,0
2011-11-10,17.431,18.041,17.185,17.749,7781423,0
2011-11-11,18.167,19.02,18.131,18.367,6707397,0
2011-11-14,18.123,18.32,17.805,17.994,4395038,0
2011-11-15,17.94,18.33,17.668,18.105,5175420,0
2011-11-16,17.749,18.603,17.65,18.214,9493447,0
2011-11-17,18.176,18.44,17.392,17.54,11221139,0
2011-11-18,17.685,17.895,17.44,17.668,6841536,0
2011-11-21,17.367,17.367,16.658,17.129,8537097,0
2011-11-22,16.957,17.315,16.75,16.796,7200288,0
2011-11-23,16.414,16.56,16.012,16.012,8335336,0
2011-11-25,16.022,16.533,15.952,15.97,2020279,0
2011-11-28,16.788,17.078,16.569,16.824,5754096,0
2011-11-29,16.912,17.167,16.666,16.796,5100070,0
2011-11-30,17.582,18.358,17.518,18.331,7660248,0
2011-12-01,18.214,18.539,17.912,18.357,5788235,0
2011-12-02,18.704,19.075,18.148,18.223,8308122,0
2011-12-05,18.694,19.112,18.357,18.549,7896003,0
2011-12-06,18.476,19.06,18.367,18.886,5632967,0
2011-12-07,18.641,18.923,18.147,18.813,7245030,0
2011-12-08,18.612,18.612,17.774,17.838,6603202,0
2011-12-09,18.021,18.475,18.021,18.204,5700648,0
2011-12-12,17.876,17.876,17.194,17.402,4826493,0
2011-12-13,17.767,17.95,16.666,16.893,8322539,0
2011-12-14,16.713,17.078,16.533,16.769,5683860,0
2011-12-15,17.167,17.367,16.948,16.986,5387463,0
2011-12-16,17.144,17.273,16.697,16.817,6058869,0
2011-12-19,16.903,17.104,16.152,16.203,4155703,0
2011-12-20,16.64,16.986,16.56,16.893,5474937,0
2011-12-21,16.814,17.069,16.694,16.986,4343851,0
2011-12-22,17.073,17.445,16.99,17.372,4334872,0
2011-12-23,17.427,17.91,17.283,17.91,3263144,0
2011-12-27,17.866,18.03,17.601,17.601,1812401,0
2011-12-28,17.565,17.628,17.209,17.311,2354059,0
2011-12-29,17.398,17.847,17.337,17.683,1929908,0
2011-12-30,17.604,17.788,17.576,17.641,1578636,0
2012-01-03,18.222,18.577,18.166,18.367,3050726,0
2012-01-04,18.104,18.203,17.83,18.104,3283543,0
2012-01-05,17.983,18.549,17.601,18.348,4119359,0
2012-01-06,18.405,18.65,18.222,18.292,3980736,0
2012-01-09,18.422,18.677,18.292,18.431,3387053,0
2012-01-10,18.851,19.37,18.705,19.326,6268315,0
2012-01-11,19.178,19.806,19.022,19.77,3368496,0
2012-01-12,19.934,20.045,19.542,19.672,5115033,0
2012-01-13,19.307,19.317,18.695,19.215,4596786,0
2012-01-17,19.608,19.798,19.24,19.434,5494234,0
2012-01-18,19.389,20.282,19.188,20.191,5893162,0
2012-01-19,20.492,20.573,20.009,20.318,5166479,0
2012-01-20,20.29,20.701,20.246,20.519,5695149,0
2012-01-23,20.529,21.048,20.502,20.701,5151927,0
2012-01-24,20.482,20.931,20.365,20.848,3375909,0
2012-01-25,20.682,20.803,19.69,20.009,10483540,0
2012-01-26,20.116,20.209,18.413,18.868,16484803,0
2012-01-27,18.751,19.344,18.695,19.135,6414962,0
2012-01-30,18.851,19.707,18.622,19.524,7164948,0
2012-01-31,19.704,19.991,19.401,19.641,6076489,0
2012-02-01,19.844,20.492,19.752,20.172,4963546,0
2012-02-02,20.282,20.682,20.081,20.674,4464735,0
2012-02-03,21.038,21.932,21.038,21.74,7800202,0
2012-02-06,21.525,21.612,21.276,21.567,4165121,0
2012-02-07,21.567,21.834,21.086,21.722,6098792,0
2012-02-08,21.158,22.462,21.158,22.245,10311401,0
2012-02-09,22.379,22.436,21.941,22.235,5705807,0
2012-02-10,21.76,22.071,21.612,22.042,4553775,0
2012-02-13,22.35,22.653,22.096,22.588,5204838,0
2012-02-14,22.444,22.481,21.561,21.885,5791466,0
2012-02-15,22.096,22.427,21.932,22.178,6747015,0
2012-02-16,22.186,23.337,22.16,23.31,6745271,0
2012-02-17,23.464,23.482,22.99,23.31,4779281,0
2012-02-21,23.291,23.756,23.11,23.517,5267698,0
2012-02-22,23.437,23.622,22.683,22.788,5575459,0
2012-02-23,22.854,23.119,22.797,22.964,3605645,0
2012-02-24,23.045,23.063,22.746,22.872,3530497,0
2012-02-27,22.533,23.008,22.481,22.908,3648035,0
2012-02-28,22.908,23.136,22.58,22.9,3794463,0
2012-02-29,22.928,23.277,22.606,22.652,4789018,0
2012-03-01,22.71,23.555,22.701,23.419,6079368,0
2012-03-02,23.392,23.525,22.611,22.767,4728947,0
2012-03-05,22.624,22.673,22.289,22.526,4595575,0
2012-03-06,22.119,22.119,21.614,21.846,4540797,0
2012-03-07,22.009,22.292,21.897,22.119,2270923,0
2012-03-08,22.355,22.413,21.888,22.083,3998958,0
2012-03-09,22.169,22.806,22.169,22.526,2757870,0
2012-03-12,22.526,22.754,22.079,22.36,3615835,0
2012-03-13,22.644,23.366,22.526,23.347,3829965,0
2012-03-14,23.3,23.975,23.119,23.82,7460923,0
2012-03-15,23.876,25.033,23.82,24.888,11054099,0
2012-03-16,24.901,25.12,24.404,24.413,7197081,0
2012-03-19,24.376,24.924,24.314,24.685,6022408,0
2012-03-20,24.419,24.714,24.032,24.496,4566269,0
2012-03-21,24.579,24.924,24.286,24.322,4003845,0
2012-03-22,24.013,24.042,23.584,23.747,4931233,0
2012-03-23,23.801,24.158,23.765,24.121,4338696,0
2012-03-26,24.468,24.676,24.305,24.676,4928867,0
2012-03-27,24.745,24.826,24.572,24.661,5907352,0
2012-03-28,24.563,24.615,23.801,24.269,5405815,0
2012-03-29,23.91,24.023,23.125,23.481,5111661,0
2012-03-30,23.72,24.172,23.463,24.045,4735276,0
2012-04-02,24.042,24.47,23.829,24.223,2705354,0
2012-04-03,24.112,24.158,23.335,23.92,5406197,0
2012-04-04,23.525,23.718,23.271,23.446,4364006,0
2012-04-05,23.408,23.737,23.225,23.308,2601077,0
2012-04-09,22.776,22.776,22.309,22.394,4635817,0
2012-04-10,22.309,22.487,21.535,21.563,5663723,0
2012-04-11,22.027,22.036,21.699,21.763,4088829,0
2012-04-12,21.871,22.64,21.724,22.594,2632596,0
2012-04-13,22.394,22.449,21.945,22.09,3786307,0
2012-04-16,22.432,22.458,21.879,22.119,2509437,0
2012-04-17,22.432,22.678,22.309,22.566,2543068,0
2012-04-18,22.328,22.467,22.109,22.128,3130159,0
2012-04-19,22.182,22.274,21.68,21.862,4347798,0
2012-04-20,22.083,22.292,21.563,21.642,3624895,0
2012-04-23,21.205,21.897,21.01,21.828,5098464,0
2012-04-24,21.837,22.219,21.799,21.906,4350889,0
2012-04-25,22.255,22.547,21.846,22.529,4320164,0
2012-04-26,22.394,22.64,22.21,22.538,2737729,0
2012-04-27,22.611,22.649,22.2,22.566,2922502,0
2012-04-30,22.479,22.701,22.385,22.662,2461036,0
2012-05-01,22.575,23.216,22.494,22.793,2668118,0
2012-05-02,22.594,22.723,22.083,22.487,2734656,0
2012-05-03,22.494,22.767,21.586,21.715,4883961,0
2012-05-04,21.596,21.68,20.874,21.139,5475260,0
2012-05-07,21.02,21.479,20.921,21.368,4863100,0
2012-05-08,21.158,21.563,21.03,21.368,4697939,0
2012-05-09,21.02,21.224,20.736,20.941,5947448,0
2012-05-10,21.322,21.699,21.267,21.488,4146304,0
2012-05-11,21.185,22.036,20.828,21.569,4575782,0
2012-05-14,21.158,21.267,20.774,20.794,6338645,0
2012-05-15,20.736,20.784,20.226,20.306,3886502,0
2012-05-16,20.446,20.61,19.651,19.651,6607325,0
2012-05-17,19.614,19.774,19.073,19.081,3869700,0
2012-05-18,19.182,19.235,18.624,18.806,5761498,0
2012-05-21,18.917,19.519,18.825,19.392,3398922,0
2012-05-22,19.576,20.015,19.348,19.722,6041123,0
2012-05-23,19.457,19.519,18.917,19.422,4776942,0
2012-05-24,19.465,19.566,19.1,19.492,2390751,0
2012-05-25,19.529,19.703,19.33,19.457,2265321,0
2012-05-29,19.703,19.988,19.622,19.88,3336970,0
2012-05-30,19.547,19.576,18.909,19.026,4186591,0
2012-05-31,19.04,19.207,18.607,18.913,5484112,0
2012-06-01,18.35,18.35,17.718,17.746,6262409,0
2012-06-04,17.856,18.04,17.416,17.691,4338279,0
2012-06-05,17.566,18.117,17.538,18.051,3423988,0
2012-06-06,18.297,19.199,18.273,19.108,3923912,0
2012-06-07,19.66,19.679,18.924,19.007,4535751,0
2012-06-08,18.871,19.191,18.532,19.191,2732680,0
2012-06-11,19.529,19.651,18.57,18.586,3906052,0
2012-06-12,18.717,19.2,18.624,19.191,4572815,0
2012-06-13,19.073,19.422,18.871,18.973,3421577,0
2012-06-14,19.016,19.529,18.88,19.402,3894721,0
2012-06-15,19.502,19.614,19.282,19.421,8891737,0
2012-06-18,19.173,19.357,18.67,19.139,4171013,0
2012-06-19,19.43,19.978,19.292,19.87,3148351,0
2012-06-20,19.87,19.968,19.367,19.576,4624891,0
2012-06-21,19.678,19.758,18.834,18.88,3123326,0
2012-06-22,19.08,19.321,18.907,19.033,3150125,0
2012-06-25,18.698,18.698,18.214,18.341,2371359,0
2012-06-26,18.406,18.935,18.378,18.844,3389459,0
2012-06-27,18.945,19.357,18.698,19.253,1919481,0
2012-06-28,18.962,19.165,18.676,19.147,3683167,0
2012-06-29,19.75,20.117,19.67,20.009,4252711,0
2012-07-02,19.881,20.025,19.282,19.596,3528391,0
2012-07-03,19.482,19.999,19.457,19.881,1608822,0
2012-07-05,19.704,19.805,19.243,19.449,2651450,0
2012-07-06,19.099,19.199,18.778,19.071,3912537,0
2012-07-09,18.924,19.053,18.732,18.943,2955135,0
2012-07-10,19.089,19.262,18.548,18.65,2731325,0
2012-07-11,18.676,19.147,18.621,18.997,3247450,0
2012-07-12,18.714,18.769,18.483,18.64,3151724,0
2012-07-13,18.657,19.225,18.657,19.172,2441192,0
2012-07-16,19.024,19.118,18.528,18.823,2471886,0
2012-07-17,18.933,19.071,18.511,19.033,4326236,0
2012-07-18,18.981,19.339,18.907,19.19,3617272,0
2012-07-19,19.209,19.339,18.971,19.19,4222619,0
2012-07-20,18.924,18.943,18.42,18.438,2798027,0
2012-07-23,17.905,18.263,17.62,18.171,2931382,0
2012-07-24,18.161,18.181,17.602,17.777,3319716,0
2012-07-25,17.914,18.069,17.639,17.711,2704055,0
2012-07-26,18.151,18.383,17.923,18.007,3241501,0
2012-07-27,18.236,18.823,18.014,18.657,4005890,0
2012-07-30,18.575,18.869,18.438,18.548,3045201,0
2012-07-31,18.497,18.682,18.388,18.407,4438181,0
2012-08-01,18.65,18.65,18.069,18.218,3565777,0
2012-08-02,18.823,19.852,18.218,19.596,9313492,0
2012-08-03,20.025,20.586,20.025,20.229,6098776,0
2012-08-06,20.247,20.695,20.192,20.476,3314595,0
2012-08-07,20.77,21.366,20.566,20.761,4132974,0
2012-08-08,20.65,20.98,20.615,20.843,2749555,0
2012-08-09,20.851,21.544,20.741,21.33,3885868,0
2012-08-10,21.238,21.321,20.878,21.063,2901566,0
2012-08-13,21.036,21.229,20.808,21.073,3038128,0
2012-08-14,21.275,21.734,21.165,21.659,5894268,0
2012-08-15,21.568,21.836,21.438,21.669,3749422,0
2012-08-16,21.669,22.211,21.623,22.037,4598486,0
2012-08-17,22.047,22.12,21.623,21.935,2569931,0
2012-08-20,21.809,22,21.752,21.916,2419404,0
2012-08-21,22.056,22.558,21.965,22.056,3162070,0
2012-08-22,21.992,22.211,21.623,21.879,2651390,0
2012-08-23,21.724,21.879,21.561,21.603,2788885,0
2012-08-24,21.561,21.916,21.448,21.836,2768177,0
2012-08-27,22.01,22.018,21.515,21.534,2640167,0
2012-08-28,21.448,21.613,21.385,21.405,2407885,0
2012-08-29,21.486,21.525,21.092,21.395,3486159,0
2012-08-30,21.266,21.448,21.145,21.357,2182002,0
2012-08-31,21.566,21.695,21.253,21.316,2958593,0
2012-09-04,21.335,21.521,21.187,21.401,3019071,0
2012-09-05,21.483,21.573,21.197,21.27,3497353,0
2012-09-06,21.454,22.31,21.409,22.182,4463627,0
2012-09-07,22.257,22.727,22.25,22.386,3571215,0
2012-09-10,22.311,22.488,22.276,22.329,3132866,0
2012-09-11,22.311,22.613,22.257,22.434,2586686,0
2012-09-12,22.451,22.77,22.434,22.652,2930869,0
2012-09-13,22.623,23.388,22.221,23.284,5780454,0
2012-09-14,23.25,23.97,23.25,23.693,4280207,0
2012-09-17,23.6,23.726,23.247,23.37,2864171,0
2012-09-18,23.221,23.294,22.816,23.238,3775343,0
2012-09-19,23.238,23.304,22.974,23.186,4787477,0
2012-09-20,22.901,23.112,22.451,22.957,4753262,0
2012-09-21,23.195,23.315,22.727,22.77,4171668,0
2012-09-24,22.613,22.919,22.386,22.763,2567144,0
2012-09-25,22.872,22.938,22.24,22.276,3492311,0
2012-09-26,22.249,22.347,21.713,21.825,2839571,0
2012-09-27,22.054,22.31,21.834,22.156,3380851,0
2012-09-28,21.962,22.46,21.816,22.21,5154641,0
2012-10-01,22.338,22.709,21.923,22.035,3993351,0
2012-10-02,22.127,22.356,21.962,22.328,3217853,0
2012-10-03,22.09,22.266,21.591,22.163,6250848,0
2012-10-04,22.338,22.643,22.2,22.623,4661161,0
2012-10-05,22.902,23.325,22.45,22.469,6738660,0
2012-10-08,22.256,22.662,22.146,22.54,2446115,0
2012-10-09,22.524,22.719,22.21,22.302,3020048,0
2012-10-10,22.319,22.319,21.923,22.137,3466223,0
2012-10-11,22.45,22.682,22.163,22.356,4493630,0
2012-10-12,22.328,22.376,21.695,21.886,4427599,0
2012-10-15,21.998,22.163,21.825,22.109,3074590,0
2012-10-16,22.338,23.057,22.239,22.892,4348738,0
2012-10-17,23.038,23.649,22.835,23.612,5588078,0
2012-10-18,23.656,23.903,23.454,23.71,5050489,0
2012-10-19,23.63,23.693,23.159,23.335,3927366,0
2012-10-22,23.279,23.525,23.057,23.344,2306843,0
2012-10-23,22.865,22.873,22.596,22.816,2758409,0
2012-10-24,22.958,23.104,22.691,22.763,2002852,0
2012-10-25,23.029,23.25,22.873,23.114,2414124,0
2012-10-26,23.029,23.122,22.469,22.736,2720424,0
2012-10-31,22.719,23.067,22.424,22.835,2938254,0
2012-11-01,22.855,23.516,22.855,23.426,4626417,0
2012-11-02,23.933,24.027,23.122,23.214,4734251,0
2012-11-05,23.095,23.435,22.798,23.344,4047847,0
2012-11-06,23.426,24.045,23.344,23.777,3864915,0
2012-11-07,23.325,23.325,21.796,21.913,8743046,0
2012-11-08,21.972,22.328,21.401,21.444,5669828,0
2012-11-09,21.244,22.045,21.244,21.713,4831138,0
2012-11-12,21.769,21.806,21.371,21.591,3378154,0
2012-11-13,21.434,22.099,21.28,21.425,5107814,0
2012-11-14,20.892,21.844,20.735,21.325,4717823,0
2012-11-15,21.345,21.868,21.325,21.473,4388416,0
2012-11-16,21.502,21.943,21.27,21.923,4501429,0
2012-11-19,22.319,22.385,22.016,22.292,3998260,0
2012-11-20,22.182,22.385,21.998,22.239,3374222,0
2012-11-21,22.239,22.328,22.025,22.328,2281881,0
2012-11-23,22.46,22.672,22.274,22.672,940249,0
2012-11-26,22.424,22.682,22.356,22.682,2027085,0
2012-11-27,22.549,22.865,22.395,22.404,2756288,0
2012-11-28,22.182,22.587,21.99,22.549,2003220,0
2012-11-29,22.701,22.855,22.613,22.691,2049089,0
2012-11-30,22.719,22.92,22.328,22.755,3137683,0
2012-12-03,22.882,23.195,22.816,23.095,3658399,0
2012-12-04,23.095,23.279,22.929,23.269,2645470,0
2012-12-05,23.168,23.675,23.168,23.564,3022004,0
2012-12-06,23.391,23.535,23.269,23.509,2819175,0
2012-12-07,23.738,23.795,23.535,23.748,2483563,0
2012-12-10,23.612,23.869,23.516,23.71,2153159,0
2012-12-11,23.913,23.951,23.612,23.72,2852506,0
2012-12-12,23.802,24.078,23.693,23.738,2676227,0
2012-12-13,23.72,23.887,23.297,23.354,2653163,0
2012-12-14,23.315,23.454,23.178,23.297,2096388,0
2012-12-17,23.426,23.951,23.362,23.951,3069630,0
2012-12-18,23.96,24.393,23.822,24.364,3423019,0
2012-12-19,24.411,24.411,23.887,23.896,3305088,0
2012-12-20,23.96,24.438,23.757,24.364,3531019,0
2012-12-21,24.116,24.181,23.666,23.859,3320087,0
2012-12-24,23.72,23.951,23.71,23.812,756887,0
2012-12-26,23.859,23.951,23.649,23.701,1070234,0
2012-12-27,23.73,23.841,23.287,23.435,3202376,0
2012-12-28,23.223,23.4,23.048,23.241,2706601,0
2012-12-31,23.15,23.887,23.122,23.859,2437566,0
2013-01-02,24.613,25.26,24.588,25.25,4870826,0
2013-01-03,25.203,25.729,25.176,25.702,4796017,0
2013-01-04,25.785,26.253,25.628,25.896,5175201,0
2013-01-07,25.755,25.775,25.359,25.608,2258674,0
2013-01-08,25.544,25.656,25.164,25.323,2528167,0
2013-01-09,25.295,25.739,25.239,25.35,2258570,0
2013-01-10,25.554,25.785,25.405,25.756,2434418,0
2013-01-11,25.608,25.785,25.295,25.756,2516606,0
2013-01-14,25.665,25.785,25.12,25.506,2481238,0
2013-01-15,25.268,25.424,25.054,25.314,2263653,0
2013-01-16,25.229,25.415,25.138,25.295,1600300,0
2013-01-17,25.415,26.089,25.395,25.888,3462924,0
2013-01-18,25.951,26.026,25.471,25.656,2378937,0
2013-01-22,25.593,26.256,25.516,26.246,2268634,0
2013-01-23,26.175,26.246,26.017,26.081,2263599,0
2013-01-24,26.127,26.35,25.988,26.146,2042788,0
2013-01-25,26.265,26.96,26.127,26.933,3176902,0
2013-01-28,27.109,27.36,26.775,26.94,3661057,0
2013-01-29,26.876,27.385,26.738,27.072,3363680,0
2013-01-30,27.063,27.144,26.609,26.785,2501018,0
2013-01-31,26.785,26.989,26.572,26.812,2874415,0
2013-02-01,27.072,27.403,26.94,27.294,2288147,0
2013-02-04,26.969,27.063,26.579,26.72,2830706,0
2013-02-05,26.969,27.35,26.876,27.22,2648485,0
2013-02-06,26.923,27.294,26.803,27.294,2623684,0
2013-02-07,27.36,27.617,26.256,26.999,4644891,0
2013-02-08,27.118,27.23,26.923,27.23,2473653,0
2013-02-11,27.191,27.497,27.023,27.32,3129421,0
2013-02-12,27.247,27.69,27.171,27.656,3422040,0
2013-02-13,27.646,28.015,27.646,27.905,3575251,0
2013-02-14,27.682,28.245,27.377,28.172,3100281,0
2013-02-15,28.071,28.291,27.923,28.061,4349061,0
2013-02-19,28.209,28.487,28.164,28.449,3579455,0
2013-02-20,28.459,28.516,27.33,27.403,4232987,0
2013-02-21,27.275,27.32,26.831,27.033,2500952,0
2013-02-22,27.302,27.533,27.265,27.507,2713385,0
2013-02-25,27.682,27.728,26.213,26.213,4609775,0
2013-02-26,26.387,26.488,25.739,26.36,4332157,0
2013-02-27,26.702,27.171,26.619,27.099,4895369,0
2013-02-28,27.118,27.709,27.033,27.33,3797085,0
2013-03-01,27.072,27.581,26.747,27.571,4132737,0
2013-03-04,27.395,27.959,27.294,27.951,3341237,0
2013-03-05,28.136,28.885,28.051,28.569,3490012,0
2013-03-06,28.745,29.198,28.718,28.958,3343383,0
2013-03-07,29.052,29.383,28.893,29.265,3189266,0
2013-03-08,29.561,30.634,29.561,30.531,8545855,0
2013-03-11,30.439,30.837,30.183,30.66,4839976,0
2013-03-12,30.586,30.708,30.319,30.531,3170844,0
2013-03-13,30.616,30.808,30.328,30.754,3045969,0
2013-03-14,30.947,31.141,30.798,30.965,2854097,0
2013-03-15,30.827,31.04,30.596,30.938,4786714,0
2013-03-18,30.217,30.708,29.995,30.373,3168039,0
2013-03-19,30.586,30.698,29.617,29.93,4670244,0
2013-03-20,30.261,30.549,30.164,30.392,3261731,0
2013-03-21,30.125,30.271,29.838,29.948,2476594,0
2013-03-22,30.174,30.28,29.894,30.225,1321079,0
2013-03-25,30.459,30.549,29.68,29.855,3787341,0
2013-03-26,30.164,30.261,30.003,30.164,2504327,0
2013-03-27,29.828,30.086,29.543,30.021,2471749,0
2013-03-28,30.068,30.233,29.81,30.174,2317942,0
2013-04-01,30.164,30.3,29.698,29.828,1515233,0
2013-04-02,30.058,30.439,29.976,30.164,1733904,0
2013-04-03,30.174,30.225,29.322,29.466,2855220,0
2013-04-04,29.617,29.625,28.828,29.17,5186060,0
2013-04-05,28.575,28.688,27.9,28.671,4732123,0
2013-04-08,28.753,28.987,28.484,28.987,2547689,0
2013-04-09,29.142,29.737,29.032,29.627,3136915,0
2013-04-10,29.917,30.743,29.83,30.743,3662129,0
2013-04-11,30.795,31.075,30.647,30.936,2776432,0
2013-04-12,30.612,30.685,30.203,30.537,2107715,0
2013-04-15,30.36,30.388,29.347,29.357,3706644,0
2013-04-16,29.822,30.332,29.6,30.295,3635092,0
2013-04-17,29.897,29.951,29.124,29.17,4065865,0
2013-04-18,29.207,29.303,28.567,28.661,3977146,0
2013-04-19,28.885,29.052,28.504,28.996,2695788,0
2013-04-22,29.071,29.312,28.604,29.246,2963984,0
2013-04-23,29.495,30.185,29.467,30.062,5365756,0
2013-04-24,30.138,31.02,30.138,30.936,4158318,0
2013-04-25,31.02,31.882,30.945,31.261,2784151,0
2013-04-26,31.261,31.289,30.695,30.899,2361301,0
2013-04-29,30.992,31.244,30.733,31.244,2723074,0
2013-04-30,31.225,31.585,31.058,31.585,3379578,0
2013-05-01,31.196,31.613,30.889,30.945,3763397,0
2013-05-02,29.458,30.09,28.8,29.701,9323398,0
2013-05-03,30.185,31.196,30.128,30.612,5076925,0
2013-05-06,30.76,31.559,30.647,31.476,3271533,0
2013-05-07,31.678,32.051,31.549,31.801,3903840,0
2013-05-08,31.735,32.274,31.669,32.18,2538740,0
2013-05-09,32.18,32.415,31.764,31.855,3821184,0
2013-05-10,31.91,32.431,31.774,32.377,3015386,0
2013-05-13,32.291,33.099,32.216,32.531,3861440,0
2013-05-14,32.513,33.21,32.513,33.176,3605072,0
2013-05-15,33.036,33.276,32.773,33.099,3578229,0
2013-05-16,32.496,32.819,32.18,32.235,4186265,0
2013-05-17,32.396,32.868,32.348,32.737,3359984,0
2013-05-20,32.692,32.97,32.59,32.803,2526773,0
2013-05-21,32.683,32.952,32.513,32.729,2000367,0
2013-05-22,32.709,33.536,32.255,32.415,3067908,0
2013-05-23,31.873,32.57,31.745,32.319,2887358,0
2013-05-24,31.985,32.051,31.503,32.023,2120869,0
2013-05-28,32.683,33.369,32.541,32.729,3014018,0
2013-05-29,32.329,33.342,32.329,32.998,4471548,0
2013-05-30,32.998,33.98,32.878,33.768,2217720,0
2013-05-31,33.473,34.014,33.118,33.118,3826004,0
2013-06-03,33.229,33.332,32.115,32.783,4067687,0
2013-06-04,32.755,33.193,32.051,32.319,3812457,0
2013-06-05,32.264,32.358,31.428,31.467,4012934,0
2013-06-06,31.467,32.197,31.177,32.18,3571320,0
2013-06-07,32.496,33.397,32.44,33.332,3646148,0
2013-06-10,33.49,34.094,33.49,33.656,3140392,0
2013-06-11,33.036,33.295,32.737,32.849,2755720,0
2013-06-12,33.146,33.248,32.19,32.282,2886680,0
2013-06-13,32.226,33.026,32.032,32.897,3031417,0
2013-06-14,32.887,32.923,31.855,32.07,2843580,0
2013-06-17,32.431,32.978,32.264,32.709,3384079,0
2013-06-18,32.811,33.47,32.737,33.315,2003103,0
2013-06-19,32.978,33.899,32.692,33.007,4473037,0
2013-06-20,32.57,33.266,32.339,32.952,4808687,0
2013-06-21,33.176,33.536,32.6,32.897,3200235,0
2013-06-24,32.329,32.513,31.594,32.135,2982037,0
2013-06-25,32.59,33.21,32.348,33.007,3177652,0
2013-06-26,33.528,33.722,33.054,33.387,2547861,0
2013-06-27,33.62,33.972,33.49,33.842,1658408,0
2013-06-28,33.724,34.238,33.389,33.975,2419659,0
2013-07-01,34.112,34.772,34.102,34.696,3057668,0
2013-07-02,34.575,35.059,34.532,34.735,3533419,0
2013-07-03,34.325,34.679,34.195,34.344,1255812,0
2013-07-05,34.8,36.218,34.8,36.2,3709928,0
2013-07-08,36.406,36.66,35.641,36.035,4410976,0
2013-07-09,36.489,36.955,36.406,36.742,2985455,0
2013-07-10,36.742,37.338,36.64,37.254,3916098,0
2013-07-11,37.878,37.878,36.798,36.936,4437394,0
2013-07-12,37.014,37.095,36.593,36.854,3676296,0
2013-07-15,37.077,37.386,36.751,37.217,3036852,0
2013-07-16,37.264,37.581,36.798,37.377,3630416,0
2013-07-17,37.533,37.572,37.068,37.134,2546135,0
2013-07-18,37.655,38.679,37.553,38.631,3784819,0
2013-07-19,38.551,38.631,37.776,38.094,2208839,0
2013-07-22,38.242,38.605,38.185,38.595,1366497,0
2013-07-23,38.828,38.951,38.561,38.709,1694059,0
2013-07-24,38.97,38.998,38.42,38.493,1881861,0
2013-07-25,38.446,38.532,38.094,38.532,2310421,0
2013-07-26,38.223,38.719,38.037,38.709,1872287,0
2013-07-29,38.659,38.709,38.317,38.586,1956720,0
2013-07-30,38.855,39.033,38.233,38.363,2484667,0
2013-07-31,38.801,39.472,38.465,38.819,3495388,0
2013-08-01,41.513,41.522,39.873,41.401,3821714,0
2013-08-02,41.167,41.426,40.794,41.213,2666682,0
2013-08-05,41.167,41.205,40.57,40.869,2026534,0
2013-08-06,40.785,40.953,40.224,40.433,2155999,0
2013-08-07,40.216,40.458,39.65,40.309,2237363,0
2013-08-08,40.767,41.113,39.975,40.424,2309016,0
2013-08-09,40.347,40.647,40.208,40.347,1582204,0
2013-08-12,39.892,40.153,39.749,39.883,1738867,0
2013-08-13,40.097,40.347,39.677,40.198,1612487,0
2013-08-14,40.107,40.327,39.787,40.009,1856999,0
2013-08-15,39.621,39.817,39.378,39.714,2952774,0
2013-08-16,39.621,40.813,39.563,40.57,2977247,0
2013-08-19,40.406,40.57,39.741,39.827,2381003,0
2013-08-20,39.946,40.396,39.342,40.189,1840692,0
2013-08-21,40.088,40.831,39.836,40.264,2401951,0
2013-08-22,40.57,41.774,40.45,41.411,2485154,0
2013-08-23,41.411,41.484,40.889,41.167,2350879,0
2013-08-26,41.167,41.426,40.916,41.074,2425462,0
2013-08-27,40.424,40.424,39.395,39.434,3510068,0
2013-08-28,39.444,39.777,39.212,39.285,3344154,0
2013-08-29,39.294,40.078,39.266,39.572,2721407,0
2013-08-30,39.819,39.867,39.042,39.286,1801922,0
2013-09-03,39.798,40.436,39.361,39.705,2006245,0
2013-09-04,40.002,41.078,39.976,40.825,2712829,0
2013-09-05,40.835,41.284,40.752,40.854,1356065,0
2013-09-06,40.989,41.074,39.956,40.738,2326754,0
2013-09-09,40.738,41.242,40.59,41.205,1685025,0
2013-09-10,41.604,41.92,41.541,41.9,2004017,0
2013-09-11,41.828,42.079,41.568,42.053,1540205,0
2013-09-12,42.025,42.044,41.196,41.251,2345118,0
2013-09-13,41.455,41.522,41.104,41.392,1625951,0
2013-09-16,41.9,42.008,41.419,41.594,2022585,0
2013-09-17,41.7,41.866,41.426,41.857,1786712,0
2013-09-18,41.98,42.35,40.673,40.821,4605628,0
2013-09-19,41.027,41.094,38.568,39.322,8634347,0
2013-09-20,39.293,39.828,39.135,39.361,3719729,0
2013-09-23,39.362,39.592,38.855,39.015,2266986,0
2013-09-24,39.08,39.563,38.801,39.145,2204598,0
2013-09-25,39.294,39.686,38.941,39.482,1921691,0
2013-09-26,39.631,39.883,39.395,39.686,1689944,0
2013-09-27,39.331,39.414,39.04,39.265,1336880,0
2013-09-30,38.828,39.436,38.435,39.24,1659445,0
2013-10-01,39.098,39.864,38.998,39.733,1891138,0
2013-10-02,39.404,39.453,38.883,39.414,1720929,0
2013-10-03,39.351,39.444,38.51,39.089,1681877,0
2013-10-04,39.192,40.256,39.05,40.155,1934769,0
2013-10-07,39.715,39.893,39.257,39.5,1678495,0
2013-10-08,39.482,39.778,38.882,38.968,1856505,0
2013-10-09,39.013,39.105,38.153,38.844,2570448,0
2013-10-10,39.519,40.48,39.472,40.47,2238912,0
2013-10-11,40.321,40.958,40.108,40.92,1360525,0
2013-10-14,40.641,41.341,40.35,41.049,1584373,0
2013-10-15,40.873,41.461,40.815,40.892,2038114,0
2013-10-16,41.088,42.179,40.641,41.666,2403967,0
2013-10-17,41.423,42.153,41.247,41.676,2849268,0
2013-10-18,42.005,42.489,41.322,42.47,2180952,0
2013-10-21,42.545,42.696,41.968,42.153,1238156,0
2013-10-22,42.275,42.592,41.573,41.958,1769292,0
2013-10-23,41.781,41.781,40.545,40.91,2327665,0
2013-10-24,41.564,41.609,40.815,41.519,1591189,0
2013-10-25,41.609,41.938,41.528,41.724,1941867,0
2013-10-28,41.647,41.79,41.256,41.406,1436916,0
2013-10-29,41.519,42.499,41.432,42.479,2174761,0
2013-10-30,42.667,42.938,41.771,42.285,1926312,0
2013-10-31,42.276,43.051,41.815,42.556,2311269,0
2013-11-01,42.47,43.067,42.162,42.601,2218884,0
2013-11-04,42.872,43.171,42.618,43.125,1170041,0
2013-11-05,43.012,43.984,42.91,43.593,2518823,0
2013-11-06,43.712,44.033,43.489,43.909,2387205,0
2013-11-07,44.161,44.657,43.067,43.105,2712926,0
2013-11-08,43.291,46.17,43.257,45.553,4444583,0
2013-11-11,45.618,45.76,45.009,45.44,2723184,0
2013-11-12,45.413,45.581,45.079,45.535,3431655,0
2013-11-13,45.144,46.113,45.088,45.955,1853833,0
2013-11-14,45.965,46.72,45.965,46.7,2014680,0
2013-11-15,46.636,46.729,46.15,46.71,2087658,0
2013-11-18,46.824,47.44,46.629,46.909,2259084,0
2013-11-19,46.852,47.17,46.411,46.479,2303624,0
2013-11-20,46.694,46.892,46.16,46.283,2005729,0
2013-11-21,46.582,47.3,46.207,47.038,2529603,0
2013-11-22,46.664,47.234,46.664,47.161,1955798,0
2013-11-25,47.291,47.562,46.962,47.358,1627832,0
2013-11-26,47.422,47.842,47.234,47.59,2609545,0
2013-11-27,47.814,48.217,47.525,48.151,2190965,0
2013-11-29,48.3,48.357,47.927,48.105,1004843,0
2013-12-02,48.105,48.833,47.899,48.318,2131727,0
2013-12-03,48.076,48.319,47.195,47.504,2466717,0
2013-12-04,47.355,48.357,47.239,47.888,2196368,0
2013-12-05,47.636,47.945,47.223,47.466,1918713,0
2013-12-06,47.928,48.347,47.619,48.046,1998302,0
2013-12-09,48.095,48.525,47.918,48.299,1774712,0
2013-12-10,48.076,48.328,47.358,47.728,2350904,0
2013-12-11,47.991,48.124,47.048,47.095,2044240,0
2013-12-12,47.077,47.542,46.937,47.252,1953961,0
2013-12-13,47.422,47.683,46.899,47.59,1761692,0
2013-12-16,47.777,47.974,47.395,47.657,1649499,0
2013-12-17,47.515,47.599,46.768,46.785,2714384,0
2013-12-18,47.077,47.982,46.217,47.937,3723822,0
2013-12-19,47.927,48.179,47.72,48.085,1500700,0
2013-12-20,48.066,48.404,47.646,48.133,3424013,0
2013-12-23,48.497,48.797,48.217,48.309,2418972,0
2013-12-24,48.309,48.686,48.281,48.572,744270,0
2013-12-26,48.797,48.946,48.414,48.686,1984688,0
2013-12-27,48.854,48.956,48.319,48.404,1124235,0
2013-12-30,48.478,48.535,48.046,48.095,1121680,0
2013-12-31,48.309,48.516,48.046,48.375,1331982,0
2014-01-02,48.105,48.115,47.122,47.355,1885969,0
2014-01-03,47.457,47.945,47.403,47.607,2761914,0
2014-01-06,47.657,48.085,47.358,47.804,1961583,0
2014-01-07,47.909,48.58,47.909,48.133,1813751,0
2014-01-08,48.348,48.965,48.095,48.696,2390422,0
2014-01-09,48.777,49.106,48.628,49.068,1671111,0
2014-01-10,48.928,49.014,48.124,48.854,2365219,0
2014-01-13,48.581,49.014,47.71,47.85,1915636,0
2014-01-14,48,48.516,47.71,48.433,1625188,0
2014-01-15,48.545,49.248,48.506,49.2,2299807,0
2014-01-16,48.956,49.005,48.272,48.488,2051078,0
2014-01-17,48.59,48.956,48.281,48.348,1239044,0
2014-01-21,48.608,48.768,47.955,48.124,1525205,0
2014-01-22,48.29,48.545,47.888,48.329,1199173,0
2014-01-23,47.795,47.869,46.49,46.801,2113634,0
2014-01-24,46.342,46.406,44.86,44.86,2986673,0
2014-01-27,44.86,45.207,43.785,44.232,3093364,0
2014-01-28,44.429,45.126,44.429,44.815,2021115,0
2014-01-29,44.149,44.561,43.588,43.923,3087648,0
2014-01-30,44.487,45.088,44.317,44.981,2223633,0
2014-01-31,43.886,45.5,43.858,45.009,3644761,0
2014-02-03,44.815,45.049,42.836,42.904,3323606,0
2014-02-04,43.286,44.048,43.156,43.915,3255992,0
2014-02-05,43.832,44.288,43.014,44.149,2907307,0
2014-02-06,44.599,45.106,43.766,45.069,3280931,0
2014-02-07,45.254,46.259,45.236,46.182,3026320,0
2014-02-10,46.071,46.133,44.919,45.5,2160849,0
2014-02-11,45.545,46.326,45.312,46.097,2710486,0
2014-02-12,46.22,46.84,45.909,46.306,2026063,0
2014-02-13,45.752,46.464,45.368,46.454,2023665,0
2014-02-14,46.277,46.606,46.052,46.089,1994678,0
2014-02-18,46.123,46.895,46.089,46.868,2225207,0
2014-02-19,46.801,47.757,46.415,46.482,2458573,0
2014-02-20,46.464,46.763,45.948,46.679,1370226,0
2014-02-21,46.811,47.176,46.52,46.811,1317092,0
2014-02-24,46.858,47.945,46.744,47.579,2061441,0
2014-02-25,47.448,47.494,46.724,46.978,1830800,0
2014-02-26,46.997,47.082,46.163,46.578,2697515,0
2014-02-27,46.578,46.924,46.114,46.53,3124131,0
2014-02-28,46.54,47.664,46.54,46.978,2699350,0
2014-03-03,46.071,46.95,45.863,46.66,2281816,0
2014-03-04,47.412,47.991,47.355,47.879,1808348,0
2014-03-05,47.898,48.217,47.757,47.927,1589568,0
2014-03-06,48.142,48.854,48.046,48.667,2093247,0
2014-03-07,49.248,49.914,49.144,49.594,3440402,0
2014-03-10,49.349,49.799,48.608,48.919,2673488,0
2014-03-11,49.023,49.228,48.608,48.723,1625422,0
2014-03-12,48.478,48.667,47.945,48.535,1454906,0
2014-03-13,48.749,48.892,47.617,47.691,1808172,0
2014-03-14,47.484,47.757,47.034,47.239,1845467,0
2014-03-17,47.757,47.936,47.149,47.239,2069087,0
2014-03-18,47.269,47.636,47.223,47.325,2551723,0
2014-03-19,47.504,48.339,47.42,48.076,1938496,0
2014-03-20,48.009,49.258,48.009,48.873,1900768,0
2014-03-21,49.303,49.745,48.628,48.732,2735643,0
2014-03-24,48.844,49.228,48.384,48.723,1228113,0
2014-03-25,49.068,49.238,48.198,48.516,2015940,0
2014-03-26,48.909,49.106,47.803,47.813,2039060,0
2014-03-27,47.727,47.973,46.454,46.624,2698204,0
2014-03-28,46.763,47.374,46.464,46.773,1472334,0
2014-03-31,47.231,47.655,47.131,47.484,1803383,0
2014-04-01,47.936,48.817,47.316,47.7,1853980,0
2014-04-02,47.727,48.348,47.7,48.329,1404315,0
2014-04-03,48.384,48.451,47.879,48.309,1617257,0
2014-04-04,48.686,48.714,47.149,47.214,1949088,0
2014-04-07,47.054,47.122,45.217,45.386,3120491,0
2014-04-08,45.47,45.631,44.823,45.321,3441043,0
2014-04-09,45.555,46.109,44.99,46.073,1744016,0
2014-04-10,46.073,46.073,44.194,44.304,2666157,0
2014-04-11,43.673,44.145,42.904,42.942,3147863,0
2014-04-14,43.76,44.145,42.886,43.317,3722129,0
2014-04-15,43.373,44.125,42.971,43.665,2302983,0
2014-04-16,44.446,44.813,44.107,44.785,1866618,0
2014-04-17,44.719,45.546,44.587,45.196,2099243,0
2014-04-21,45.827,45.892,44.709,45.009,1332636,0
2014-04-22,45.105,45.827,44.776,45.602,1498193,0
2014-04-23,45.574,46.063,45.49,45.883,1532107,0
2014-04-24,46.136,46.28,45.206,45.668,1368986,0
2014-04-25,45.414,45.432,44.343,44.671,2704052,0
2014-04-28,45.048,45.095,43.44,44.024,2430219,0
2014-04-29,44.398,45.274,44.353,45.254,1833081,0
2014-04-30,45.225,45.686,44.776,45.611,2001190,0
2014-05-01,46.073,46.544,45.216,45.602,2250896,0
2014-05-02,45.602,46.993,45.546,46.243,3767865,0
2014-05-05,45.81,46.674,45.349,46.504,2046609,0
2014-05-06,46.166,46.553,45.49,45.508,2268686,0
2014-05-07,45.528,46.091,45.206,46.019,2017322,0
2014-05-08,46.054,47.313,45.911,46.873,2806978,0
2014-05-09,46.759,46.844,46.028,46.684,1940927,0
2014-05-12,47.031,47.897,46.863,47.831,1896326,0
2014-05-13,47.831,48.252,47.558,48.008,2134430,0
2014-05-14,47.841,47.897,46.835,47.003,1967232,0
2014-05-15,46.514,46.664,43.77,44.577,7409321,0
2014-05-16,44.568,44.662,43.627,44.426,4950457,0
2014-05-19,44.333,45.168,44.323,45.095,1880590,0
2014-05-20,45.038,45.143,44.39,44.709,1393418,0
2014-05-21,45.028,45.584,44.971,45.196,2177893,0
2014-05-22,45.302,46.176,45.018,45.574,1732607,0
2014-05-23,45.593,45.696,45.196,45.406,1347829,0
2014-05-27,45.555,46.073,45.49,45.921,1660714,0
2014-05-28,45.546,45.79,44.999,45.018,2488938,0
2014-05-29,45.16,45.321,44.238,45.168,4237764,0
2014-05-30,45.16,45.546,44.888,45.095,2066717,0
2014-06-02,45.536,46.674,45.349,46.544,2953189,0
2014-06-03,46.27,46.974,46.136,46.974,2204669,0
2014-06-04,47.172,48.252,46.984,47.802,2780941,0
2014-06-05,48.055,48.489,47.294,47.481,2238891,0
2014-06-06,47.539,48.025,47.427,47.726,2130295,0
2014-06-09,47.698,48.309,47.558,47.907,1631585,0
2014-06-10,47.68,48.198,47.568,48.142,1127446,0
2014-06-11,47.654,48.095,47.558,47.654,1233177,0
2014-06-12,47.548,47.802,46.92,47.172,1519680,0
2014-06-13,47.229,47.698,47.059,47.53,1656299,0
2014-06-16,47.427,47.793,47.266,47.454,1581054,0
2014-06-17,47.361,49.081,47.361,48.978,2861716,0
2014-06-18,48.707,49.051,48.357,48.978,1789850,0
2014-06-19,49.071,49.071,48.133,48.866,1940046,0
2014-06-20,49.203,49.918,49.051,49.468,2334861,0
2014-06-23,49.325,49.46,48.76,49.026,1141219,0
2014-06-24,48.715,49.203,48.309,48.339,1200536,0
2014-06-25,48.065,48.489,47.765,48.339,1320575,0
2014-06-26,48.262,48.517,47.511,48.489,1359091,0
2014-06-27,48.339,48.546,48.085,48.405,1124353,0
2014-06-30,48.348,48.856,48.151,48.367,1447202,0
2014-07-01,48.649,49.382,48.507,49.017,1330042,0
2014-07-02,49.127,49.609,48.866,49.09,1559578,0
2014-07-03,49.861,50.557,49.673,50.097,1258400,0
2014-07-07,49.851,49.938,49.242,49.646,1537612,0
2014-07-08,49.333,49.467,48.676,48.853,2029092,0
2014-07-09,49.183,49.484,48.996,49.241,1332468,0
2014-07-10,47.949,49.006,47.806,48.863,1496944,0
2014-07-11,48.666,49.202,48.43,49.107,947343,0
2014-07-14,49.74,49.939,49.531,49.627,979946,0
2014-07-15,49.702,50.088,49.333,49.682,937595,0
2014-07-16,49.966,50.088,49.371,49.531,998117,0
2014-07-17,49.286,49.824,48.616,48.731,1333368,0
2014-07-18,48.947,49.74,48.676,49.654,1345634,0
2014-07-21,49.286,49.475,49.079,49.315,899566,0
2014-07-22,49.599,49.911,49.371,49.843,1339122,0
2014-07-23,49.872,50.088,49.324,49.702,1063693,0
2014-07-24,49.966,50.126,49.609,50.059,1235660,0
2014-07-25,49.911,50.117,49.541,49.815,919923,0
2014-07-28,49.722,49.957,49.079,49.891,1131817,0
2014-07-29,49.862,49.862,49.231,49.241,1321082,0
2014-07-30,49.627,50.117,49.221,49.995,2668827,0
2014-07-31,49.673,50.796,49.117,49.41,2153521,0
2014-08-01,49.117,49.419,47.949,48.239,2480500,0
2014-08-04,48.344,48.986,48.08,48.843,1977775,0
2014-08-05,48.43,49.059,48.222,48.363,1725444,0
2014-08-06,47.949,48.382,47.92,48.184,1791741,0
2014-08-07,48.523,48.928,47.638,47.787,1682333,0
2014-08-08,47.787,47.853,47.231,47.739,2774605,0
2014-08-11,48.02,48.466,47.826,48.164,1583880,0
2014-08-12,48.155,48.713,48.1,48.44,1271902,0
2014-08-13,48.695,48.919,48.475,48.776,852131,0
2014-08-14,48.695,49.251,48.695,49.145,1164138,0
2014-08-15,49.352,49.41,48.04,48.504,1964325,0
2014-08-18,48.909,49.646,48.741,49.627,1855699,0
2014-08-19,49.75,49.911,49.503,49.834,1832072,0
2014-08-20,49.654,50.532,49.654,50.296,2302580,0
2014-08-21,50.257,50.796,49.663,50.77,1678056,0
2014-08-22,50.654,50.843,50.381,50.39,1495009,0
2014-08-25,50.74,51.587,50.691,51.211,1813111,0
2014-08-26,51.221,51.796,51.163,51.634,1300099,0
2014-08-27,51.616,51.842,51.515,51.703,936169,0
2014-08-28,51.399,51.654,50.9,51.549,1621200,0
2014-08-29,51.533,52.021,51.515,51.908,1335358,0
2014-09-02,52.135,52.664,52.031,52.155,2925900,0
2014-09-03,52.607,52.664,51.75,51.87,1770670,0
2014-09-04,52.192,52.38,51.418,51.447,1581693,0
2014-09-05,51.447,51.607,50.964,51.371,1418245,0
2014-09-08,51.221,51.703,50.994,51.201,1296275,0
2014-09-09,51.211,51.221,50.617,50.711,1894922,0
2014-09-10,50.974,51.523,50.74,51.145,1677186,0
2014-09-11,50.73,51.145,50.721,50.937,1558350,0
2014-09-12,51.053,51.776,50.984,51.73,2418771,0
2014-09-15,51.616,51.616,50.853,51.087,1733048,0
2014-09-16,50.946,51.776,50.918,51.568,1053031,0
2014-09-17,51.673,51.994,50.927,51.361,1985158,0
2014-09-18,51.74,52.805,51.616,52.523,2382055,0
2014-09-19,52.825,53.304,52.474,52.474,2978307,0
2014-09-22,52.24,52.361,51.693,51.703,1302017,0
2014-09-23,51.485,52.011,51.191,51.278,1563984,0
2014-09-24,51.306,52.003,51.096,51.918,1662792,0
2014-09-25,51.654,51.693,50.588,50.588,2089841,0
2014-09-26,50.701,51.125,50.466,50.946,1399613,0
2014-09-29,50.156,50.9,49.654,50.824,1775831,0
2014-09-30,50.88,51.182,50.437,50.532,1421632,0
2014-10-01,50.447,50.447,48.695,48.757,2775660,0
2014-10-02,48.741,48.834,47.768,48.542,3049057,0
2014-10-03,49.183,50.003,49.145,49.637,2731258,0
2014-10-06,50.022,50.176,49.261,49.522,1228357,0
2014-10-07,49.165,49.315,48.268,48.296,2113535,0
2014-10-08,48.391,48.845,47.72,48.798,2518175,0
2014-10-09,48.778,48.778,46.755,46.991,3335441,0
2014-10-10,46.925,47.116,46.413,46.413,3614260,0
2014-10-13,46.452,46.971,45.781,45.837,2175606,0
2014-10-14,45.979,46.338,45.535,45.639,2456831,0
2014-10-15,44.693,44.693,42.828,43.963,3943422,0
2014-10-16,42.876,44.701,42.809,44.343,2859952,0
2014-10-17,44.834,45.847,44.778,45.562,2588918,0
2014-10-20,45.212,45.714,44.993,45.544,2287782,0
2014-10-21,46.158,47.227,46.084,47.086,2043981,0
2014-10-22,47.153,47.255,46.488,46.508,1512771,0
2014-10-23,47.096,47.53,46.953,47.057,1681965,0
2014-10-24,46.961,47.948,46.869,47.871,2003895,0
2014-10-27,47.569,48.504,47.371,48.382,2610791,0
2014-10-28,48.732,49.318,48.607,49.299,2224882,0
2014-10-29,49.264,49.583,48.978,49.498,2176377,0
2014-10-30,50.899,50.993,49.745,50.046,3209154,0
2014-10-31,50.993,51.853,50.804,51.807,2984985,0
2014-11-03,50.936,51.95,50.758,51.626,2420484,0
2014-11-04,51.496,52.185,51.172,51.731,1780640,0
2014-11-05,52.422,52.829,52.157,52.781,2182196,0
2014-11-06,52.553,52.971,51.96,52.912,2653592,0
2014-11-07,52.545,52.942,52.326,52.772,1921768,0
2014-11-10,52.81,53.066,52.553,53.066,1472953,0
2014-11-11,53.149,53.717,53.102,53.246,1504273,0
2014-11-12,52.838,53.5,52.82,53.037,1580991,0
2014-11-13,53.074,53.491,52.875,53.311,1756963,0
2014-11-14,53.35,53.519,52.932,53.206,1765787,0
2014-11-17,53.066,53.254,52.602,53,1820575,0
2014-11-18,52.99,53.727,52.932,53.274,1420016,0
2014-11-19,53.341,53.452,52.952,53.274,1784569,0
2014-11-20,52.781,53.822,52.648,53.632,1327604,0
2014-11-21,54.444,54.767,54.325,54.58,2141474,0
2014-11-24,54.737,55.25,54.646,55.043,1380084,0
2014-11-25,55.071,55.325,54.511,54.709,1836207,0
2014-11-26,54.728,54.827,54.135,54.464,1322810,0
2014-11-28,54.372,54.882,53.472,53.577,1231084,0
2014-12-01,53.066,53.386,52.157,52.611,2749553,0
2014-12-02,52.847,53.5,52.527,53.169,1933614,0
2014-12-03,53.274,53.803,53.139,53.386,1581109,0
2014-12-04,53.169,53.395,52.734,53.074,1451983,0
2014-12-05,53.321,54.864,53.321,54.315,2271743,0
2014-12-08,54.247,54.608,53.577,53.952,2037445,0
2014-12-09,53.283,54.363,53.149,54.315,2002533,0
2014-12-10,54.218,54.363,53,53.047,2349272,0
2014-12-11,53.481,54.454,53.442,53.87,2042924,0
2014-12-12,53.226,53.264,51.731,52.043,3256544,0
2014-12-15,52.62,52.706,51.457,51.853,2091972,0
2014-12-16,51.428,52.451,51.042,51.042,2556883,0
2014-12-17,51.361,52.724,51.162,52.592,2708806,0
2014-12-18,53.357,54.464,53.264,54.454,1968493,0
2014-12-19,54.646,55.421,54.372,55.269,3255445,0
2014-12-22,55.165,55.335,54.757,54.994,1440762,0
2014-12-23,55.335,55.979,55.25,55.515,1223444,0
2014-12-24,55.667,55.855,55.138,55.421,472149,0
2014-12-26,55.61,55.817,55.307,55.344,445974,0
2014-12-29,55.147,55.885,55.138,55.6,992606,0
2014-12-30,55.203,55.885,55.079,55.628,1023603,0
2014-12-31,55.789,55.789,54.541,54.56,3309199,0
2015-01-02,54.965,55.393,53.879,54.325,1314657,0
2015-01-05,53.709,53.971,52.308,52.648,2217416,0
2015-01-06,52.553,52.639,50.804,50.963,3493818,0
2015-01-07,51.694,52.252,51.306,51.674,1771425,0
2015-01-08,52.662,53.212,52.225,52.861,2561592,0
2015-01-09,52.842,52.889,51.36,51.617,1986156,0
2015-01-12,51.845,51.863,50.705,51.16,1956007,0
2015-01-13,51.417,51.893,50.078,50.621,2996103,0
2015-01-14,49.518,50.098,48.635,49.282,3115356,0
2015-01-15,49.245,49.585,47.687,47.724,4050461,0
2015-01-16,48.245,48.854,47.449,48.835,3558903,0
2015-01-20,49.205,49.346,47.99,48.605,3597840,0
2015-01-21,48.494,49.225,48.115,49.138,1947157,0
2015-01-22,48.844,50.43,48.722,50.317,2284794,0
2015-01-23,49.87,50.108,49.48,49.537,2645789,0
2015-01-26,49.463,49.793,49.072,49.719,1285793,0
2015-01-27,48.835,49.337,48.596,49.082,2462664,0
2015-01-28,49.5,49.5,48.055,48.085,3360845,0
2015-01-29,48.379,49.026,47.771,48.883,3162238,0
2015-01-30,47.99,48.541,47.315,47.458,4407998,0
2015-02-02,47.819,49.052,47.458,48.988,2874443,0
2015-02-03,49.518,50.554,49.29,50.525,3305716,0
2015-02-04,50.439,51.238,50.258,50.515,3981676,0
2015-02-05,49.728,51.112,48.787,51.069,4807579,0
2015-02-06,51.951,53.97,51.951,52.985,4529871,0
2015-02-09,52.605,53.763,52.281,53.677,3825932,0
2015-02-10,54.238,54.382,53.687,54.127,3516757,0
2015-02-11,54.247,55.064,54.144,54.902,2604546,0
2015-02-12,55.027,55.453,54.71,55.131,2503372,0
2015-02-13,54.968,55.813,54.866,55.491,2320989,0
2015-02-17,55.426,56.024,55.263,55.871,2314456,0
2015-02-18,55.587,55.9,54.95,55.007,3033507,0
2015-02-19,54.71,55.453,54.512,55.226,2485331,0
2015-02-20,54.959,55.558,53.83,55.558,3328412,0
2015-02-23,55.595,55.595,54.571,54.94,2660755,0
2015-02-24,54.988,55.832,54.739,55.51,2027844,0
2015-02-25,55.368,55.73,55.092,55.32,1506219,0
2015-02-26,55.329,55.804,54.95,55.178,2100504,0
2015-02-27,55.207,55.623,54.701,54.73,2335762,0
2015-03-02,54.676,55.822,54.618,55.804,2590821,0
2015-03-03,55.378,55.832,55.046,55.51,2244233,0
2015-03-04,55.482,55.482,54.71,55.102,1684912,0
2015-03-05,55.121,55.549,54.95,55.388,2378824,0
2015-03-06,55.832,57.769,55.642,55.948,4666449,0
2015-03-09,55.71,56.442,55.558,56.069,1645526,0
2015-03-10,55.169,55.178,53.507,53.536,3992757,0
2015-03-11,53.63,54.247,53.61,53.754,2742473,0
2015-03-12,54.17,55.15,54.17,55.131,1599081,0
2015-03-13,54.959,55.197,53.763,54.73,2327012,0
2015-03-16,55.235,55.73,54.701,55.73,1444377,0
2015-03-17,55.263,55.672,54.997,55.444,1338433,0
2015-03-18,55.207,56.156,54.739,55.282,2894020,0
2015-03-19,55.235,55.444,53.715,54.465,2167461,0
2015-03-20,54.809,55.453,54.305,55.282,2126073,0
2015-03-23,55.5,56.137,55.036,55.036,1116852,0
2015-03-24,54.838,55.064,54.144,54.144,1843094,0
2015-03-25,54.315,54.445,53.648,53.648,1834142,0
2015-03-26,53.536,54.409,53.384,54.135,1805392,0
2015-03-27,53.935,54.127,53.337,53.697,1131912,0
2015-03-30,54.333,54.997,54.266,54.638,1438586,0
2015-03-31,54.218,54.779,53.905,54.561,1469469,0
2015-04-01,54.208,54.382,53.667,54,1466702,0
2015-04-02,54.009,54.667,53.763,54.561,1810974,0
2015-04-06,53.945,54.333,53.429,54.152,1429633,0
2015-04-07,54.208,54.343,53.744,53.744,1561190,0
2015-04-08,53.952,54.365,53.697,54.171,1306838,0
2015-04-09,54.001,54.85,53.991,54.621,1399971,0
2015-04-10,54.535,54.743,54.001,54.136,1135361,0
2015-04-13,53.946,54.631,53.868,54.402,1142499,0
2015-04-14,54.554,54.935,53.687,53.906,2464238,0
2015-04-15,53.991,55.774,53.991,55.689,3181750,0
2015-04-16,55.468,55.746,55.145,55.316,1328517,0
2015-04-17,54.841,54.896,53.763,54.118,1642335,0
2015-04-20,54.439,54.973,54.278,54.803,1256708,0
2015-04-21,54.944,55.041,54.41,54.832,1618385,0
2015-04-22,54.886,55.449,54.24,55.403,1605149,0
2015-04-23,55.087,55.737,54.832,55.441,1250064,0
2015-04-24,55.325,55.565,54.584,54.621,2147253,0
2015-04-27,54.906,55.087,53.906,53.962,2246167,0
2015-04-28,53.981,54.679,53.61,54.535,1942707,0
2015-04-29,54.67,55.821,54.384,55.488,3337666,0
2015-04-30,53.411,54.87,53.125,53.83,5969178,0
2015-05-01,54.249,54.878,54.049,54.783,2678633,0
2015-05-04,54.803,55.459,54.507,55.269,2215947,0
2015-05-05,55.031,56.107,54.886,55.565,2897752,0
2015-05-06,55.946,56.221,55.374,55.879,2373880,0
2015-05-07,55.727,56.565,55.412,56.022,2593593,0
2015-05-08,56.212,56.603,55.565,56.004,2015297,0
2015-05-11,56.136,56.709,55.927,56.279,2184673,0
2015-05-12,55.927,56.565,55.917,56.004,1832047,0
2015-05-13,55.669,56.097,55.555,55.774,2445861,0
2015-05-14,56.059,56.194,55.737,55.974,1690818,0
2015-05-15,56.004,56.146,55.031,55.364,1479347,0
2015-05-18,55.526,56.26,55.344,56.004,1810041,0
2015-05-19,56.136,56.402,55.879,56.146,2037701,0
2015-05-20,56.069,56.516,55.488,56.442,1842066,0
2015-05-21,56.345,56.689,56.127,56.212,1819268,0
2015-05-22,56.097,56.392,55.849,55.849,893579,0
2015-05-26,55.649,55.699,54.374,54.525,2694395,0
2015-05-27,54.67,55.26,54.497,55.077,1583464,0
2015-05-28,54.992,55.022,54.402,54.983,994261,0
2015-05-29,54.841,54.973,53.859,54.326,1695331,0
2015-06-01,54.419,54.584,53.878,54.23,1302249,0
2015-06-02,54.258,55.069,53.971,54.67,1208666,0
2015-06-03,55.041,55.898,55.012,55.727,1583464,0
2015-06-04,55.288,55.737,55.077,55.335,1715058,0
2015-06-05,56.422,56.88,55.708,56.633,2847482,0
2015-06-08,56.64,57.213,56.251,56.525,2011309,0
2015-06-09,56.603,57.385,56.452,56.974,1874400,0
2015-06-10,57.385,58.5,57.24,58.272,2973789,0
2015-06-11,58.366,59.157,58.1,58.689,2628376,0
2015-06-12,58.441,58.758,58.032,58.337,1403384,0
2015-06-15,57.707,58.174,57.376,57.774,1260242,0
2015-06-16,57.842,58.252,57.507,57.946,1194340,0
2015-06-17,58.224,58.48,57.337,57.433,1905844,0
2015-06-18,57.688,57.994,57.248,57.679,2261386,0
2015-06-19,57.23,57.794,57.012,57.137,2135456,0
2015-06-22,57.813,58.184,57.679,58.136,1699004,0
2015-06-23,58.461,58.888,58.28,58.748,1741485,0
2015-06-24,58.48,58.833,57.975,58.004,1307886,0
2015-06-25,58.299,58.328,57.516,57.516,717486,0
2015-06-26,57.936,58.136,57.654,58.052,1461939,0
2015-06-29,56.516,57.298,55.859,55.888,1925678,0
2015-06-30,56.774,57.147,55.927,56.432,2108164,0
2015-07-01,57.535,58.318,56.774,56.919,1557019,0
2015-07-02,57.031,57.04,56.05,56.355,995267,0
2015-07-06,55.63,56.241,55.374,55.784,1181431,0
2015-07-07,55.765,55.964,54.298,55.659,2411977,0
2015-07-08,54.666,55.067,53.537,53.766,2159100,0
2015-07-09,54.893,55.143,54.157,54.503,2079513,0
2015-07-10,55.19,55.975,55.19,55.87,1458085,0
2015-07-13,56.415,56.786,56.167,56.347,1934353,0
2015-07-14,56.051,56.319,55.937,55.975,2365529,0
2015-07-15,55.496,56.204,55.458,55.956,2871421,0
2015-07-16,56.492,56.904,56.31,56.509,1610565,0
2015-07-17,56.3,56.528,55.765,55.841,1893670,0
2015-07-20,55.947,56.281,55.575,55.649,1994906,0
2015-07-21,55.784,56.465,55.467,56.069,1854870,0
2015-07-22,56.023,56.233,55.793,56.099,1678858,0
2015-07-23,56.195,56.385,55.296,55.458,1679589,0
2015-07-24,55.431,56.138,55.239,55.411,1487368,0
2015-07-27,54.74,54.79,54.263,54.599,1471890,0
2015-07-28,55.467,55.689,54.35,54.893,1579819,0
2015-07-29,54.923,56.129,54.74,56.079,2390627,0
2015-07-30,54.483,54.932,54.122,54.76,2370773,0
2015-07-31,54.541,54.721,53.7,53.853,2547935,0
2015-08-03,54.014,54.36,53.576,53.718,2109714,0
2015-08-04,53.766,54.254,53.479,53.776,1840439,0
2015-08-05,54.79,54.79,53.786,53.882,2101999,0
2015-08-06,54.043,54.283,53.567,53.737,1646192,0
2015-08-07,53.557,54.033,52.877,53.307,1618200,0
2015-08-10,53.995,55.01,53.995,54.923,1524808,0
2015-08-11,53.966,54.444,53.375,53.613,1781513,0
2015-08-12,52.983,52.983,51.72,52.619,2669461,0
2015-08-13,53.7,54.195,53.02,53.718,2436765,0
2015-08-14,53.823,54.293,53.537,54.024,1311252,0
2015-08-17,53.604,53.995,53.154,53.9,1101567,0
2015-08-18,53.862,54.185,53.604,53.94,1652921,0
2015-08-19,53.642,53.985,52.169,52.934,2040924,0
2015-08-20,52.322,52.322,50.821,50.831,2310744,0
2015-08-21,50.217,50.305,48.431,48.459,4022860,0
2015-08-24,44.968,47.799,43.765,46.032,4287243,0
2015-08-25,47.742,47.799,45.143,45.197,4591158,0
2015-08-26,46.462,47.418,45.743,47.311,3840676,0
2015-08-27,47.944,49.235,47.676,49.205,3242363,0
2015-08-28,48.469,49.043,48.422,48.891,1756144,0
2015-08-31,48.326,48.881,48.126,48.565,1816593,0
2015-09-01,47.063,47.436,45.878,46.184,2595626,0
2015-09-02,47.38,47.38,46.203,46.996,1868779,0
2015-09-03,47.092,47.905,47.063,47.244,1645393,0
2015-09-04,46.882,46.882,45.869,46.279,1671643,0
2015-09-08,47.159,47.399,46.594,47.351,1502741,0
2015-09-09,48.153,48.651,46.921,47.025,2209509,0
2015-09-10,47.254,48.047,46.862,47.561,2259906,0
2015-09-11,47.198,47.762,46.844,47.742,1497826,0
2015-09-14,47.541,47.79,47.169,47.38,1345973,0
2015-09-15,47.742,48.488,47.628,48.277,1918077,0
2015-09-16,48.277,48.661,47.982,48.517,1520938,0
2015-09-17,48.488,48.69,46.949,47.169,2350832,0
2015-09-18,46.318,46.346,45.227,45.515,4595761,0
2015-09-21,45.705,46.576,45.601,46.165,1969492,0
2015-09-22,45.305,45.743,45.056,45.418,1310728,0
2015-09-23,45.534,45.915,45.178,45.352,1740971,0
2015-09-24,44.721,45.227,44.378,45.104,2715053,0
2015-09-25,46.452,46.452,45.543,45.887,1754157,0
2015-09-28,45.295,45.418,43.908,44.053,2079641,0
2015-09-29,44.598,44.933,43.878,44.864,3013850,0
2015-09-30,45.572,45.734,44.923,45.382,1882688,0
2015-10-01,45.333,45.802,44.884,45.446,1683146,0
2015-10-02,44.004,45.124,43.564,45.124,2386984,0
2015-10-05,45.572,46.767,45.323,46.528,2282990,0
2015-10-06,46.395,46.824,46.213,46.604,1825796,0
2015-10-07,47.056,47.575,46.662,47.277,2468025,0
2015-10-08,46.922,47.814,46.759,47.689,2142220,0
2015-10-09,47.689,48.093,47.247,47.497,1889128,0
2015-10-12,47.45,47.766,47.257,47.478,1043286,0
2015-10-13,47.007,47.545,46.825,46.853,1274209,0
2015-10-14,46.719,47.046,46.123,46.556,2064007,0
2015-10-15,47.017,47.699,46.672,47.689,1543444,0
2015-10-16,47.881,48.132,47.45,48.093,1843821,0
2015-10-19,47.804,48.439,47.662,48.245,1904341,0
2015-10-20,48.179,48.899,48.132,48.66,1825673,0
2015-10-21,48.754,49.186,48.39,48.439,1793827,0
2015-10-22,48.783,49.571,48.736,49.339,2126806,0
2015-10-23,49.591,50.262,49.302,50.252,1899647,0
2015-10-26,50.041,50.242,49.676,49.995,1371799,0
2015-10-27,49.33,49.686,48.918,49.236,2039838,0
2015-10-28,50.724,51.204,49.339,51.087,2675067,0
2015-10-29,51.424,53.038,51.327,51.704,2968155,0
2015-10-30,51.742,51.954,51.204,51.375,2388959,0
2015-11-02,51.655,52.615,51.271,52.47,1825886,0
2015-11-03,52.193,52.951,52.183,52.606,2268885,0
2015-11-04,52.768,53.009,52.327,52.682,2433734,0
2015-11-05,52.587,53.057,52.307,52.911,1762165,0
2015-11-06,54.208,55.246,54.134,54.68,2244291,0
2015-11-09,54.937,54.937,53.296,53.594,1933943,0
2015-11-10,53.364,53.834,53.172,53.633,1217862,0
2015-11-11,53.804,54.016,53.326,53.421,952376,0
2015-11-12,53.057,53.152,52.135,52.155,2077021,0
2015-11-13,51.944,52.625,51.77,52.164,1673948,0
2015-11-16,52.221,53.018,51.817,53.009,1505950,0
2015-11-17,53.258,53.642,52.634,52.788,1422002,0
2015-11-18,52.837,53.719,52.385,53.623,1480432,0
2015-11-19,53.439,53.758,53.191,53.374,1085587,0
2015-11-20,53.557,53.814,53.125,53.2,1962348,0
2015-11-23,53.239,53.346,52.547,52.577,2089416,0
2015-11-24,51.606,52.729,51.539,52.567,2272725,0
2015-11-25,52.643,52.808,52.241,52.567,1378986,0
2015-11-27,52.663,52.798,52.278,52.739,673662,0
2015-11-30,52.893,53.057,52.395,52.798,1876839,0
2015-12-01,53.191,53.508,52.865,53.287,2027559,0
2015-12-02,53.499,53.604,52.643,52.739,1834334,0
2015-12-03,53.162,53.392,52.125,52.317,2744587,0
2015-12-04,52.489,53.69,52.155,53.576,2074001,0
2015-12-07,53.439,53.469,52.193,52.395,1917458,0
2015-12-08,51.635,51.865,50.982,51.243,2454350,0
2015-12-09,51.135,51.799,49.83,50.138,2250850,0
2015-12-10,50.119,51.194,50.013,50.628,2268455,0
2015-12-11,49.591,49.849,48.265,48.6,2785365,0
2015-12-14,48.64,49.274,47.871,48.362,2839122,0
2015-12-15,49.034,49.475,48.505,49.256,3480900,0
2015-12-16,49.859,50.051,48.927,49.869,1907878,0
2015-12-17,49.946,49.955,48.237,48.237,1743104,0
2015-12-18,47.652,47.824,46.585,46.729,3536727,0
2015-12-21,47.036,47.363,46.556,47.046,1472724,0
2015-12-22,47.545,48.033,46.95,47.814,1366000,0
2015-12-23,48.189,48.763,47.468,48.709,1127561,0
2015-12-24,48.699,48.881,48.515,48.63,570179,0
2015-12-28,48.467,48.689,48.093,48.582,951458,0
2015-12-29,49.159,49.226,48.467,49.072,1142075,0
2015-12-30,49.101,49.186,48.773,48.803,1296973,0
2015-12-31,48.371,48.881,48.208,48.255,871827,0
2016-01-04,47.21,47.21,46.057,47.141,2040323,0
2016-01-05,47.334,47.535,46.556,47.181,2096484,0
2016-01-06,46.105,46.317,44.732,45.049,2258476,0
2016-01-07,43.958,44.355,43.563,43.785,3543869,0
2016-01-08,44.267,44.73,42.587,42.704,3317821,0
2016-01-11,42.983,43.148,40.957,41.7,5109854,0
2016-01-12,42.26,42.597,41.236,41.99,2794527,0
2016-01-13,41.99,42.394,40.078,40.328,2761668,0
2016-01-14,40.513,40.676,39.48,40.069,3405320,0
2016-01-15,38.514,39.21,38.119,39.016,3268369,0
2016-01-19,39.575,39.741,38.032,38.312,2351158,0
2016-01-20,37.009,37.307,35.454,36.874,4590044,0
2016-01-21,36.864,38.017,36.353,37.231,2525262,0
2016-01-22,38.273,38.959,38.007,38.215,2915711,0
2016-01-25,38.032,38.243,37.066,37.192,2795238,0
2016-01-26,37.519,38.215,37.332,37.771,1906529,0
2016-01-27,37.721,38.786,37.263,37.529,2280652,0
2016-01-28,38.052,38.253,36.979,37.231,2242352,0
2016-01-29,37.499,38.119,37.076,38.09,2382870,0
2016-02-01,37.771,38.047,37.434,37.868,2411021,0
2016-02-02,37.115,37.115,36.004,36.206,3427165,0
2016-02-03,36.679,36.864,34.973,36.206,3944587,0
2016-02-04,35.772,36.323,33.996,34.663,4463085,0
2016-02-05,34.653,35.571,34.287,34.539,3757414,0
2016-02-08,33.688,33.746,31.883,32.24,4075071,0
2016-02-09,31.479,32.791,31.342,32.627,4712915,0
2016-02-10,32.955,33.814,32.857,33.089,3558766,0
2016-02-11,31.863,31.892,29.335,29.712,5468820,0
2016-02-12,30.521,31.844,30.406,31.516,2986665,0
2016-02-16,32.221,33.052,31.748,32.742,3562004,0
2016-02-17,33.204,34.842,33.187,34.633,4987199,0
2016-02-18,34.595,34.837,34.324,34.673,3973687,0
2016-02-19,34.334,34.74,34.066,34.711,2517656,0
2016-02-22,35.444,36.824,35.243,35.444,2869885,0
2016-02-23,35.204,35.454,34.102,34.623,2875188,0
2016-02-24,33.804,34.401,32.973,34.268,2568559,0
2016-02-25,34.102,35.136,34.046,35.136,2079265,0
2016-02-26,35.483,36.767,35.483,36.206,3578702,0
2016-02-29,36.082,36.196,35.262,35.262,2435164,0
2016-03-01,35.628,37.598,35.628,37.538,3152370,0
2016-03-02,37.529,38.441,37.298,37.877,3124153,0
2016-03-03,37.81,38.611,37.656,38.418,1947336,0
2016-03-04,38.726,39.064,37.692,38.157,3492403,0
2016-03-07,37.877,38.456,37.676,38.071,2578420,0
2016-03-08,37.24,37.824,36.122,36.729,3004526,0
2016-03-09,37.153,37.394,36.324,36.786,2772878,0
2016-03-10,37.134,37.702,36.275,36.806,2356574,0
2016-03-11,37.529,38.718,37.453,38.668,3296332,0
2016-03-14,38.379,39.262,38.282,38.988,2900926,0
2016-03-15,38.456,38.639,38.002,38.554,2078134,0
2016-03-16,38.485,39.48,38.302,38.89,2964150,0
2016-03-17,38.629,39.727,38.36,39.432,1980216,0
2016-03-18,39.624,40.503,39.509,40.222,4581764,0
2016-03-21,40,40.599,39.575,40.029,2097004,0
2016-03-22,39.499,39.973,39.276,39.712,1840776,0
2016-03-23,39.615,39.741,38.822,38.92,1933325,0
2016-03-24,37.81,38.243,37.24,37.907,3105151,0
2016-03-28,38.186,38.659,37.915,38.485,1624762,0
2016-03-29,38.129,38.331,37.568,38.215,1736634,0
2016-03-30,38.591,39.797,38.186,38.581,2819117,0
2016-03-31,38.505,38.736,37.588,37.839,3084173,0
2016-04-01,37.692,38.475,37.047,38.427,2647618,0
2016-04-04,38.369,38.663,37.973,38.099,1950632,0
2016-04-05,37.618,37.731,37.153,37.24,2256494,0
2016-04-06,37.646,38.206,36.999,37.307,3681104,0
2016-04-07,37.133,37.57,36.064,36.308,3064775,0
2016-04-08,36.901,37.133,36.308,36.452,2272401,0
2016-04-11,36.745,37.687,36.715,37.172,2114204,0
2016-04-12,37.395,38.221,37.191,38.153,2326257,0
2016-04-13,38.746,39.941,38.628,39.824,2117824,0
2016-04-14,39.728,40.27,39.338,39.824,2507687,0
2016-04-15,39.764,39.764,39.241,39.541,1391907,0
2016-04-18,39.328,39.883,39.104,39.853,1189419,0
2016-04-19,39.961,40.661,39.951,40.591,1465972,0
2016-04-20,40.825,42.156,40.631,41.982,2274968,0
2016-04-21,42.068,42.564,42.039,42.303,2935338,0
2016-04-22,42.516,43.448,42.339,43.079,2196458,0
2016-04-25,42.748,42.932,41.927,42.544,1735861,0
2016-04-26,42.797,43.244,42.621,43.234,1356436,0
2016-04-27,42.952,43.525,42.826,43.36,2054021,0
2016-04-28,42.701,43.156,42.358,42.486,1821567,0
2016-04-29,42.293,42.885,41.788,42.214,3071051,0
2016-05-02,42.321,42.952,41.815,42.875,1708550,0
2016-05-03,41.932,41.991,41.067,41.932,2340545,0
2016-05-04,40.951,41.583,40.757,41.426,2479992,0
2016-05-05,39.494,40.601,39.017,39.708,5560468,0
2016-05-06,39.299,40.552,39.154,40.242,3728630,0
2016-05-09,40.252,40.689,40.057,40.417,2792794,0
2016-05-10,40.747,42.068,40.651,41.768,2915434,0
2016-05-11,41.669,42.705,41.564,41.729,3314002,0
2016-05-12,42.283,42.641,41.228,41.815,3154074,0
2016-05-13,41.689,42.554,41.3,41.379,3332827,0
2016-05-16,41.505,42.33,41.34,41.912,1968020,0
2016-05-17,41.797,42.72,41.679,42.049,2000121,0
2016-05-18,42.078,44.274,42.078,43.788,3009943,0
2016-05-19,43.496,43.992,42.671,43.117,2572583,0
2016-05-20,43.468,44.207,43.214,43.322,2393777,0
2016-05-23,43.147,43.468,42.865,43.001,2763490,0
2016-05-24,43.418,44.051,43.204,43.73,3985091,0
2016-05-25,44.078,45.11,44.078,44.535,2371320,0
2016-05-26,44.515,44.604,43.828,43.983,2133791,0
2016-05-27,44.226,44.847,43.535,44.847,1562360,0
2016-05-31,45.167,45.363,44.137,44.545,2955126,0
2016-06-01,44.022,44.565,43.107,44.41,2299470,0
2016-06-02,44.187,44.74,43.992,44.74,2021918,0
2016-06-03,43.778,43.778,42.506,43.166,3456358,0
2016-06-06,43.284,44.371,43.185,44.197,1708766,0
2016-06-07,44.147,44.585,43.585,44.207,2089381,0
2016-06-08,44.098,44.779,43.448,44.352,1702584,0
2016-06-09,43.894,43.933,42.942,43.069,2222108,0
2016-06-10,42.263,42.33,41.649,41.815,2754970,0
2016-06-13,41.435,42.116,41.174,41.611,3373925,0
2016-06-14,41.435,41.932,40.67,40.873,2557452,0
2016-06-15,41.164,41.806,40.757,40.815,2017227,0
2016-06-16,40.29,40.795,39.804,40.757,2459191,0
2016-06-17,40.854,41.262,40.523,40.912,2167936,0
2016-06-20,41.865,42.339,41.349,41.389,1779561,0
2016-06-21,41.564,41.709,40.971,41.369,1599246,0
2016-06-22,41.485,41.972,41.389,41.445,1538797,0
2016-06-23,42.349,43.107,42.273,43.107,1649460,0
2016-06-24,39.892,40.707,37.346,37.376,5180339,0
2016-06-27,36.462,36.551,34.268,34.491,4540842,0
2016-06-28,35.434,35.821,34.982,35.724,3403620,0
2016-06-29,35.841,36.919,35.286,36.861,4019458,0
2016-06-30,37.007,37.668,36.481,37.668,3797713,0
2016-07-01,36.57,37.948,36.57,37.648,3496537,0
2016-07-05,36.821,37.143,35.527,36.044,3281121,0
2016-07-06,35.569,36.56,34.977,36.541,4072821,0
2016-07-07,36.726,37.832,36.149,36.667,5184020,0
2016-07-08,37.537,38.437,37.517,38.027,3286159,0
2016-07-11,38.437,38.887,38.076,38.682,2927681,0
2016-07-12,39.475,40.863,39.376,40.482,3736932,0
2016-07-13,40.237,40.482,39.347,40.061,2581021,0
2016-07-14,41.244,42.018,40.844,41.929,3921030,0
2016-07-15,42.085,42.388,41.206,41.754,3009748,0
2016-07-18,41.549,42.536,41.343,42.272,1759184,0
2016-07-19,41.841,42.418,41.684,42.358,1469102,0
2016-07-20,42.555,42.703,41.988,42.477,1663649,0
2016-07-21,42.593,42.848,42.233,42.368,1840155,0
2016-07-22,42.497,42.55,42.013,42.497,1309394,0
2016-07-25,42.408,42.448,42.095,42.272,1205215,0
2016-07-26,42.104,42.79,42.066,42.741,1096379,0
2016-07-27,42.741,42.956,42.154,42.418,1970847,0
2016-07-28,42.388,42.829,41.899,42.75,1311416,0
2016-07-29,42.418,42.898,42.262,42.712,1265461,0
2016-08-01,42.878,42.946,42.057,42.321,1336922,0
2016-08-02,42.292,42.673,41.313,41.869,2586789,0
2016-08-03,41.969,43.865,41.909,43.818,2926860,0
2016-08-04,43.24,43.377,41.811,42.057,3099276,0
2016-08-05,42.878,44.864,42.583,44.511,3468079,0
2016-08-08,44.785,45.378,44.54,45.129,1723265,0
2016-08-09,45.175,45.438,44.844,45.099,1914521,0
2016-08-10,44.979,44.999,44.085,44.139,2414589,0
2016-08-11,44.277,44.854,44.11,44.658,1728561,0
2016-08-12,44.023,44.345,43.699,44.227,1118366,0
2016-08-15,44.59,45.129,44.59,45.069,1119999,0
2016-08-16,44.941,45.429,44.804,45.089,1510888,0
2016-08-17,45.039,45.309,44.913,45.175,1662993,0
2016-08-18,45.079,45.166,44.394,44.629,2309827,0
2016-08-19,44.413,44.966,44.325,44.844,1535532,0
2016-08-22,44.325,44.745,44.277,44.648,1363728,0
2016-08-23,44.951,45.429,44.894,44.913,1425835,0
2016-08-24,45.158,45.382,44.792,44.903,1375694,0
2016-08-25,44.775,45.439,44.775,45.41,1415110,0
2016-08-26,45.568,46.243,45.185,45.558,1641349,0
2016-08-29,45.598,46.552,45.598,46.174,1295215,0
2016-08-30,46.379,47.197,46.379,47.025,1771216,0
2016-08-31,47.054,47.416,46.359,46.976,2083264,0
2016-09-01,47.142,47.406,45.948,46.399,1699564,0
2016-09-02,46.701,47.182,46.355,47.006,1651974,0
2016-09-06,46.937,46.937,45.534,45.968,1612805,0
2016-09-07,45.822,46.038,45.449,45.9,1312538,0
2016-09-08,46.057,46.222,45.665,46.105,1501473,0
2016-09-09,46.047,47.083,45.928,45.938,2003284,0
2016-09-12,45.439,46.477,44.745,46.223,2091138,0
2016-09-13,45.509,46.277,45.284,46.077,3023678,0
2016-09-14,46.077,46.213,45.254,45.793,2365310,0
2016-09-15,45.773,46.752,45.665,46.546,1700352,0
2016-09-16,46.077,46.124,45.124,45.244,3214046,0
2016-09-19,45.637,46.105,45.224,45.469,1450471,0
2016-09-20,45.9,45.958,45.284,45.392,1454293,0
2016-09-21,45.813,46.262,45.429,46.124,2100678,0
2016-09-22,46.33,46.477,45.334,45.627,2029975,0
2016-09-23,45.244,45.919,45.019,45.284,1516732,0
2016-09-26,44.56,44.933,44.257,44.52,1471914,0
2016-09-27,44.227,45.158,43.758,45.039,1268661,0
2016-09-28,45.224,45.588,44.663,45.548,1482353,0
2016-09-29,45.519,46.008,44.58,44.864,1279568,0
2016-09-30,45.373,46.291,44.933,45.948,1670041,0
2016-10-03,45.684,46.364,45.593,46.114,1326647,0
2016-10-04,46.409,47.308,46.253,46.751,2138838,0
2016-10-05,47.135,48.428,46.962,48.254,2683065,0
2016-10-06,48.895,49.16,47.902,48.373,1888200,0
2016-10-07,48.472,48.472,47.476,47.842,1332339,0
2016-10-10,48.314,48.756,48.244,48.453,1060815,0
2016-10-11,48.423,48.609,47.725,47.912,1225650,0
2016-10-12,47.981,48.314,47.734,48.078,1353133,0
2016-10-13,47.38,47.656,46.564,47.43,1669194,0
2016-10-14,48.207,48.708,47.852,48.078,1542436,0
2016-10-17,47.981,48.481,47.764,48,1718758,0
2016-10-18,48.835,48.875,47.961,48,1697801,0
2016-10-19,48.197,48.5,48.048,48.314,1179119,0
2016-10-20,48.088,48.344,47.676,48.009,1009954,0
2016-10-21,47.341,47.744,46.909,47.666,1035919,0
2016-10-24,48.068,48.324,47.754,47.951,830858,0
2016-10-25,47.961,48.167,47.272,47.43,968721,0
2016-10-26,47.164,48.177,47.164,48.108,937975,0
2016-10-27,48.669,49.317,48.314,48.875,1502589,0
2016-10-28,48.776,49.485,48.197,48.599,1474362,0
2016-10-31,48.885,49.13,48.237,48.264,1305428,0
2016-11-01,48.56,48.919,47.311,48.009,1672370,0
2016-11-02,47.676,48.088,47.095,47.646,2219865,0
2016-11-03,49.622,51.568,49.199,50.507,3528991,0
2016-11-04,50.507,50.803,49.386,49.435,2777471,0
2016-11-07,50.556,51.285,50.556,51.265,2455696,0
2016-11-08,51.105,52.04,50.369,51.775,2238448,0
2016-11-09,53.141,57.025,52.954,56.543,5037933,0
2016-11-10,57.458,59.69,56.898,58.028,4426790,0
2016-11-11,57.27,59.209,57.164,59.099,1969798,0
2016-11-14,59.925,61.804,59.503,60.368,3054939,0
2016-11-15,60.093,61.715,59.297,61.381,2884123,0
2016-11-16,60.555,61.076,59.769,60.447,1755368,0
2016-11-17,60.545,61.568,59.985,61.568,2586732,0
2016-11-18,61.411,62.02,60.791,61.195,2067645,0
2016-11-21,61.794,62.325,61.115,62.129,1427001,0
2016-11-22,62.315,62.875,62.04,62.581,1531425,0
2016-11-23,62.924,63.622,62.385,63.073,1128444,0
2016-11-25,63.023,63.093,62.452,63.073,550170,0
2016-11-28,62.345,63.141,61.873,62.089,1603873,0
2016-11-29,62.412,62.728,61.98,62.256,1335582,0
2016-11-30,63.613,63.731,62.698,63.023,2081549,0
2016-12-01,63.78,65.49,63.681,65.038,1844579,0
2016-12-02,64.705,64.892,63.299,64.026,1478150,0
2016-12-05,64.498,65.018,63.279,63.918,2822565,0
2016-12-06,64.42,65.274,64.144,65.038,1616382,0
2016-12-07,64.979,66.06,64.979,66.022,1478140,0
2016-12-08,66.493,68.135,66.115,67.33,1742904,0
2016-12-09,68.135,68.321,66.475,66.985,3119887,0
2016-12-12,66.572,66.818,65.128,66.05,2143874,0
2016-12-13,66.15,66.522,64.921,65.914,1259757,0
2016-12-14,64.449,66.415,63.947,65.118,2259859,0
2016-12-15,65.599,67.094,65.51,66.336,1970412,0
2016-12-16,66.475,66.936,64.921,65.274,3731524,0
2016-12-19,65.354,65.983,64.536,65.55,1053383,0
2016-12-20,66.296,67.152,66.08,66.582,1052503,0
2016-12-21,66.415,67.104,65.914,66.641,1528820,0
2016-12-22,66.532,66.532,65.638,66.296,701897,0
2016-12-23,66.219,66.582,65.678,66.455,1065838,0
2016-12-27,66.582,66.749,66.306,66.455,428786,0
2016-12-28,66.503,66.681,65.346,65.48,624783,0
2016-12-29,65.638,66.12,64.596,65.008,697131,0
2016-12-30,65.432,65.599,64.902,65.157,868660,0
2017-01-03,65.786,66.858,64.762,65.786,1605178,0
2017-01-04,66.249,66.955,65.874,66.622,1418421,0
2017-01-05,66.276,66.679,64.705,65.697,1487776,0
2017-01-06,65.993,66.704,65.638,66.506,1110554,0
2017-01-09,65.242,66.339,65.242,65.688,1130931,0
2017-01-10,65.964,67.06,65.322,66.319,980490,0
2017-01-11,66.369,66.843,65.855,66.783,1344629,0
2017-01-12,65.855,66.487,64.364,65.707,960107,0
2017-01-13,66.448,67.435,66.122,66.369,1148277,0
2017-01-17,65.569,65.865,64.473,64.681,1473443,0
2017-01-18,65.085,66.259,64.463,66.221,1729980,0
2017-01-19,66.458,67.02,65.252,65.855,1725692,0
2017-01-20,66.289,67.148,65.451,66.092,1264689,0
2017-01-23,65.835,66.596,65.204,65.865,834955,0
2017-01-24,66.241,67.662,66.013,66.951,1205206,0
2017-01-25,67.642,68.373,67.505,68.146,1385553,0
2017-01-26,68.433,69.489,68.076,68.778,1290194,0
2017-01-27,68.906,68.976,68.236,68.433,1323934,0
2017-01-30,67.782,67.929,66.458,67.632,1442202,0
2017-01-31,67.208,68.116,65.993,66.665,1922426,0
2017-02-01,67.642,68.462,67.158,68.056,2392182,0
2017-02-02,68.018,68.689,65.786,67.672,2065998,0
2017-02-03,69.045,69.469,68.294,68.63,2426399,0
2017-02-06,67.969,69.123,67.829,68.226,1568960,0
2017-02-07,68.57,69.114,67.939,68.472,1427271,0
2017-02-08,67.889,67.929,67.129,67.505,1812534,0
2017-02-09,67.999,69.322,67.849,69.173,1324379,0
2017-02-10,69.588,69.983,69.232,69.489,1223751,0
2017-02-13,69.963,70.713,69.737,70.19,1768309,0
2017-02-14,70.032,71.612,69.983,71.227,2264963,0
2017-02-15,71.642,72.224,70.98,72.166,1519011,0
2017-02-16,71.8,72.393,71.109,71.751,2185568,0
2017-02-17,70.98,71.375,70.299,70.793,1852858,0
2017-02-21,71.147,71.78,71.01,71.365,1471400,0
2017-02-22,70.773,71.212,70.21,70.803,1848479,0
2017-02-23,70.853,71.137,70.141,70.793,1553543,0
2017-02-24,69.795,70.032,69.252,69.934,1809650,0
2017-02-27,70.121,70.131,69.519,69.953,2032753,0
2017-02-28,69.687,69.914,68.995,69.282,2392004,0
2017-03-01,71.346,72.017,70.89,71.424,2927796,0
2017-03-02,71.79,71.81,69.627,69.736,2344946,0
2017-03-03,69.736,70.606,69.617,70.259,1456615,0
2017-03-06,69.479,69.785,68.689,68.877,2329488,0
2017-03-07,68.768,68.995,68.086,68.383,2620423,0
2017-03-08,69.35,69.825,68.323,68.383,1345861,0
2017-03-09,68.58,68.867,67.879,68.206,1459542,0
2017-03-10,68.363,68.808,67.375,68.146,1542940,0
2017-03-13,68.245,68.679,67.849,68.226,1452886,0
2017-03-14,67.819,68.106,67.001,68.086,1347225,0
2017-03-15,68.363,68.66,67.582,68.106,2310121,0
2017-03-16,68.531,69.104,68.265,68.462,1336890,0
2017-03-17,68.58,68.6,66.991,67.109,2700726,0
2017-03-20,66.863,67.07,66.142,66.201,1606226,0
2017-03-21,66.744,66.882,62.478,62.705,3571979,0
2017-03-22,62.123,63.367,61.026,62.547,2966155,0
2017-03-23,62.191,63.841,62.064,63.021,2419385,0
2017-03-24,63.406,63.92,62.488,63.011,2229498,0
2017-03-27,61.243,62.873,60.681,62.675,2482597,0
2017-03-28,62.241,63.87,61.223,63.377,2530124,0
2017-03-29,63.031,63.455,62.468,63.14,2271811,0
2017-03-30,63.169,64.853,63.1,64.611,2191849,0
2017-03-31,64.147,65.035,63.92,64.631,2949359,0
2017-04-03,64.591,64.818,63.16,64.414,2058245,0
2017-04-04,64.137,64.661,63.87,64.354,1296849,0
2017-04-05,65.135,65.549,63.643,63.732,2394343,0
2017-04-06,64.277,65.487,63.633,65.171,2160786,0
2017-04-07,64.466,65.449,64.089,65.081,1634450,0
2017-04-10,65.041,65.567,64.427,64.783,1684712,0
2017-04-11,64.337,64.962,63.96,64.823,1703974,0
2017-04-12,64.773,64.943,63.088,63.454,1761821,0
2017-04-13,62.968,63.802,62.542,62.72,1539551,0
2017-04-17,63.157,63.717,62.512,63.573,1358966,0
2017-04-18,62.7,63.385,62.164,62.8,1614256,0
2017-04-19,63.544,64.258,63.028,63.316,1850964,0
2017-04-20,63.95,64.833,63.434,64.535,1826551,0
2017-04-21,64.248,64.793,63.911,64.198,1646581,0
2017-04-24,65.944,66.678,65.617,66.182,1685557,0
2017-04-25,67.124,67.432,66.632,66.748,1627965,0
2017-04-26,66.599,67.055,65.885,65.964,1777278,0
2017-04-27,66.281,66.281,65.289,65.993,1249321,0
2017-04-28,66.043,66.341,65.349,65.399,1160619,0
2017-05-01,65.835,65.885,64.793,65.687,1821598,0
2017-05-02,65.557,65.845,65.041,65.617,1191015,0
2017-05-03,65.201,65.808,65.071,65.627,1816684,0
2017-05-04,67.016,68.156,66.281,66.767,1947590,0
2017-05-05,66.946,67.184,66.361,67.035,1499865,0
2017-05-08,66.996,68.196,66.956,68.066,1986116,0
2017-05-09,68.156,68.722,67.809,68.056,1675952,0
2017-05-10,67.492,68.246,67.362,68.156,1524809,0
2017-05-11,67.868,68.271,66.857,67.313,1626184,0
2017-05-12,66.529,66.787,65.944,66.143,1167500,0
2017-05-15,66.609,67.333,66.509,67.293,1091654,0
2017-05-16,67.571,67.77,66.767,67.541,964856,0
2017-05-17,65.716,66.341,63.722,63.931,1947713,0
2017-05-18,63.851,64.615,63.474,64.069,2524792,0
2017-05-19,64.208,65.419,63.901,64.833,1507502,0
2017-05-22,65.369,65.419,64.427,64.595,1453030,0
2017-05-23,64.456,65.339,62.592,64.972,2252286,0
2017-05-24,65.229,65.326,64.198,64.377,1181135,0
2017-05-25,64.575,65.219,64.377,65.021,1123178,0
2017-05-26,64.585,64.883,64.069,64.427,787581,0
2017-05-30,63.94,64.565,63.762,64.347,1026296,0
2017-05-31,64.535,64.535,63.191,64.456,1905308,0
2017-06-01,65.091,66.351,64.287,66.212,1584179,0
2017-06-02,65.507,65.984,64.833,65.249,1329960,0
2017-06-05,65.369,65.964,64.268,64.327,1478246,0
2017-06-06,63.196,63.762,62.82,63.117,1415334,0
2017-06-07,63.326,64.159,62.81,63.921,1393365,0
2017-06-08,63.96,66.311,63.643,65.687,1818289,0
2017-06-09,66.133,67.898,65.915,67.7,1651681,0
2017-06-12,67.71,68.732,67.07,68.048,1653933,0
2017-06-13,68.334,68.592,67.878,67.998,1714458,0
2017-06-14,66.886,67.73,65.825,67.7,1988539,0
2017-06-15,67.303,68.309,67.204,67.482,1753914,0
2017-06-16,67.283,67.65,67.085,67.492,1478639,0
2017-06-19,68.056,68.514,67.76,68.216,812204,0
2017-06-20,67.848,68.256,67.472,67.502,852002,0
2017-06-21,67.66,67.66,65.379,65.468,1557963,0
2017-06-22,65.329,65.497,64.486,65.021,1296456,0
2017-06-23,65.458,65.458,64.287,64.525,1885045,0
2017-06-26,64.863,65.617,64.049,64.913,1341225,0
2017-06-27,65.269,65.696,65.021,65.091,1342629,0
2017-06-28,65.785,66.996,65.785,66.093,2069184,0
2017-06-29,67.59,67.898,66.271,66.728,1809753,0
2017-06-30,67.283,67.382,66.376,67.035,1579508,0
2017-07-03,67.63,69.237,67.571,68.553,737313,0
2017-07-05,68.83,69.029,67.848,68.404,1182359,0
2017-07-06,68.813,70.436,68.534,69.091,1953212,0
2017-07-07,69.38,70.028,68.882,69.928,1350497,0
2017-07-10,69.769,70.7,69.719,70.357,1393428,0
2017-07-11,70.466,70.785,69.699,69.898,1600417,0
2017-07-12,69.609,70.506,69.5,70.337,1191940,0
2017-07-13,70.466,71.542,70.157,71.502,1162744,0
2017-07-14,70.486,71.442,70.018,71.064,1222186,0
2017-07-17,70.944,71.233,70.486,70.845,827350,0
2017-07-18,70.177,70.566,69.679,70.058,1355156,0
2017-07-19,70.327,71.323,69.978,70.904,1976212,0
2017-07-20,70.904,71.283,70.317,70.446,933073,0
2017-07-21,70.227,70.745,69.988,70.456,944915,0
2017-07-24,70.466,71.263,70.426,71.104,654852,0
2017-07-25,72.179,72.648,71.881,72.06,949882,0
2017-07-26,72.04,72.399,71.115,71.233,1032305,0
2017-07-27,71.492,72.837,71.412,72.07,1622690,0
2017-07-28,72.04,72.697,71.661,72.528,807426,0
2017-07-31,73.056,73.056,72.458,72.777,867896,0
2017-08-01,73.225,73.365,72.428,73.305,1333497,0
2017-08-02,72.937,73.713,72.847,73.016,1878226,0
2017-08-03,73.415,74.341,71.402,72.887,1781649,0
2017-08-04,73.704,74.65,73.355,73.963,1255652,0
2017-08-07,73.843,74.231,73.215,73.684,1033723,0
2017-08-08,73.803,75.487,73.803,74.052,1214443,0
2017-08-09,73.405,73.713,72.777,73.454,1393355,0
2017-08-10,72.727,73.016,71.452,71.482,1317842,0
2017-08-11,71.482,72.179,70.795,71.124,875770,0
2017-08-14,72.06,72.628,71.572,71.881,1220171,0
2017-08-15,72.568,73.006,71.711,71.891,1261527,0
2017-08-16,72.409,72.643,70.735,70.865,1424371,0
2017-08-17,70.606,70.695,68.583,68.623,1713193,0
2017-08-18,68.135,68.544,67.747,67.757,2703390,0
2017-08-21,67.767,67.946,66.741,66.81,1814905,0
2017-08-22,67.209,67.647,66.721,67.577,1922070,0
2017-08-23,66.9,68.046,66.9,67.448,1277086,0
2017-08-24,67.876,68.275,67.607,67.737,2338419,0
2017-08-25,68.255,68.803,67.846,67.916,1183726,0
2017-08-28,67.916,68.135,67.537,67.637,1098770,0
2017-08-29,66.651,67.079,66.362,66.9,1133207,0
2017-08-30,67.049,67.866,67.049,67.518,1015942,0
2017-08-31,67.826,68.054,67.358,67.597,1894389,0
2017-09-01,67.896,68.961,67.737,68.673,956000,0
2017-09-05,68.006,68.225,66.521,66.591,2230408,0
2017-09-06,67.01,67.428,66.83,66.9,1019687,0
2017-09-07,66.88,67.079,64.594,64.967,1335713,0
2017-09-08,64.748,65.625,64.499,65.545,1381266,0
2017-09-11,66.601,67.005,66.133,66.92,1323230,0
2017-09-12,67.418,68.573,67.378,68.394,1285362,0
2017-09-13,68.135,69.086,68.095,68.972,1489347,0
2017-09-14,68.882,69.669,68.723,68.912,1436499,0
2017-09-15,68.753,69.49,68.673,69.34,1836903,0
2017-09-18,69.619,70.446,69.568,70.396,1055195,0
2017-09-19,70.357,71.612,70.307,71.233,1403597,0
2017-09-20,71.363,72.259,70.576,71.93,1111680,0
2017-09-21,71.851,72.299,71.721,72.05,1047976,0
2017-09-22,71.502,72.917,71.502,72.598,928242,0
2017-09-25,72.209,72.927,71.975,72.488,1097515,0
2017-09-26,72.558,72.946,71.98,72.658,1074070,0
2017-09-27,73.863,74.431,73.464,73.833,1152217,0
2017-09-28,73.833,73.833,72.279,73.046,1101618,0
2017-09-29,73.016,73.604,72.744,73.195,1092764,0
2017-10-02,73.425,74.092,72.898,73.972,1104776,0
2017-10-03,74.012,74.122,73.106,73.484,1076805,0
2017-10-04,73.494,74.381,73.494,73.913,913355,0
2017-10-05,73.913,75.008,73.753,74.61,964681,0
2017-10-06,75.03,76.1,74.25,75,1035797,0
2017-10-09,74.75,74.88,74.45,74.7,583571,0
2017-10-10,74.94,75.56,74.72,75.33,864372,0
2017-10-11,75.03,75.49,74.41,75.28,872817,0
2017-10-12,75.28,75.49,74.795,74.85,909147,0
2017-10-13,74.77,75.71,74.33,74.87,1013550,0
2017-10-16,75.06,75.95,75.06,75.45,843596,0
2017-10-17,75.62,75.73,74.565,74.75,878110,0
2017-10-18,74.99,75.06,74.3,74.55,1284879,0
2017-10-19,73.94,75.01,73.64,75,802311,0
2017-10-20,75.95,75.99,75.42,75.55,1082805,0
2017-10-23,75.75,76.32,75.245,75.62,1105581,0
2017-10-24,76.05,77.29,75.985,77.21,1333603,0
2017-10-25,77.29,77.34,76.03,76.46,1306338,0
2017-10-26,76.63,77.36,76.63,76.99,1139086,0
2017-10-27,76.78,77.335,76.258,77.33,911473,0
2017-10-30,76.795,77.34,76.39,76.4,993032,0
2017-10-31,76.25,76.8,75.74,75.78,1466671,0
2017-11-01,76.02,76.75,74.66,75.56,1997889,0
2017-11-02,76.09,77.455,74.39,76.72,2085841,0
2017-11-03,76.03,76.72,75.4,75.64,1187817,0
2017-11-06,75.56,76.7,75.52,76.64,846067,0
2017-11-07,76.84,77.13,74.9403,75.4,1158171,0
2017-11-08,75.19,75.7,74.76,75.33,896502,0
2017-11-09,74.72,75.2,73.77,74.33,1058157,0
2017-11-10,74.43,75.05,73.32,73.49,1112173,0
