Date,Open,High,Low,Close,Volume,OpenInt
1983-04-06,10.919,10.946,10.793,10.873,28108,0
1983-04-07,10.873,10.946,10.747,10.946,12776,0
1983-04-08,10.747,10.919,10.666,10.9,48325,0
1983-04-11,10.946,11.15,10.919,11.125,81989,0
1983-04-12,11.196,11.25,11.15,11.15,35109,0
1983-04-13,11.222,11.277,11.053,11.098,60439,0
1983-04-14,11.15,11.305,10.946,11.305,73771,0
1983-04-15,11.323,11.323,10.999,11.053,123316,0
1983-04-18,11.196,11.25,11.15,11.15,38664,0
1983-04-19,11.15,11.196,10.873,10.873,78993,0
1983-04-20,10.946,11.098,10.9,11.053,18888,0
1983-04-21,11.125,11.125,10.747,10.946,93322,0
1983-04-22,10.946,10.946,10.693,10.82,39884,0
1983-04-25,11.027,11.15,10.9,10.946,35443,0
1983-04-26,11.027,11.15,10.9,11.15,18663,0
1983-04-27,11.071,11.196,10.946,11.053,268193,0
1983-04-28,11.027,11.098,10.946,11.053,49549,0
1983-04-29,10.919,10.946,10.9,10.946,40552,0
1983-05-02,10.846,11.027,10.639,10.846,138650,0
1983-05-03,10.946,10.999,10.9,10.999,32440,0
1983-05-04,11.125,11.25,10.999,11.125,144429,0
1983-05-05,11.098,11.15,11.053,11.053,223422,0
1983-05-06,10.999,11.25,10.973,11.222,84325,0
1983-05-09,11.15,11.503,11.125,11.305,148538,0
1983-05-10,11.405,11.712,11.378,11.712,157762,0
1983-05-11,11.658,11.712,11.459,11.459,76436,0
1983-05-12,11.558,11.558,11.15,11.305,274304,0
1983-05-13,11.25,11.405,11.25,11.323,50217,0
1983-05-16,11.378,11.378,11.196,11.25,32996,0
1983-05-17,11.378,11.503,11.25,11.503,67214,0
1983-05-18,11.558,11.837,11.503,11.658,117767,0
1983-05-19,11.809,11.837,11.459,11.712,66103,0
1983-05-20,11.604,11.685,11.459,11.503,64329,0
1983-05-23,11.558,11.756,11.433,11.685,38108,0
1983-05-24,11.712,12.061,11.658,12.034,82881,0
1983-05-25,12.158,12.158,11.962,12.034,82657,0
1983-05-26,12.113,12.141,11.909,11.909,64770,0
1983-05-27,11.962,11.962,11.604,11.604,50217,0
1983-05-31,11.658,12.007,11.558,11.558,36997,0
1983-06-01,11.196,11.459,11.196,11.459,105321,0
1983-06-02,11.558,11.558,11.378,11.459,20777,0
1983-06-03,11.53,11.756,11.477,11.658,57994,0
1983-06-06,11.585,11.585,11.378,11.459,16889,0
1983-06-07,11.405,11.405,11.277,11.305,26107,0
1983-06-08,11.35,11.35,11.25,11.35,44329,0
1983-06-09,11.405,11.712,11.378,11.712,50217,0
1983-06-10,11.658,11.712,11.631,11.658,23329,0
1983-06-13,11.685,11.809,11.658,11.783,20663,0
1983-06-14,11.739,11.837,11.604,11.604,50104,0
1983-06-15,11.558,11.604,11.477,11.604,19553,0
1983-06-16,11.558,11.739,11.305,11.323,99546,0
1983-06-17,11.35,11.35,11.15,11.177,32220,0
1983-06-20,11.222,11.222,10.946,11.15,50326,0
1983-06-21,11.196,11.305,11.15,11.305,45550,0
1983-06-22,11.305,11.405,11.177,11.35,19885,0
1983-06-23,11.305,11.323,11.196,11.277,39330,0
1983-06-24,11.277,11.277,11.177,11.25,21886,0
1983-06-27,11.15,11.222,10.9,11.053,33441,0
1983-06-28,11.098,11.098,10.747,10.774,19885,0
1983-06-29,10.693,10.747,10.593,10.72,20220,0
1983-06-30,10.666,10.846,10.539,10.639,27551,0
1983-07-01,10.747,10.973,10.693,10.973,34997,0
1983-07-05,10.919,10.973,10.846,10.846,33329,0
1983-07-06,10.846,10.999,10.846,10.999,13111,0
1983-07-07,11.125,11.503,11.098,11.35,39106,0
1983-07-08,11.405,11.433,11.196,11.196,89324,0
1983-07-11,11.35,11.53,11.305,11.459,19774,0
1983-07-12,11.459,11.459,11.305,11.305,17444,0
1983-07-13,11.35,11.35,11.196,11.35,32440,0
1983-07-14,11.35,11.405,11.196,11.196,14110,0
1983-07-15,11.15,11.305,10.946,10.946,46883,0
1983-07-18,10.999,11.027,10.693,10.793,78659,0
1983-07-19,10.846,10.999,10.846,10.946,26333,0
1983-07-20,11.098,11.35,11.098,11.35,78767,0
1983-07-21,11.35,11.631,11.35,11.459,40995,0
1983-07-22,11.459,11.558,11.35,11.477,27777,0
1983-07-25,11.433,11.658,11.405,11.658,13111,0
1983-07-26,11.756,11.909,11.756,11.837,47771,0
1983-07-27,11.909,12.034,11.864,11.864,109656,0
1983-07-28,11.909,11.909,11.783,11.809,13111,0
1983-07-29,11.809,11.809,11.658,11.739,33107,0
1983-08-01,11.604,11.739,11.604,11.658,12557,0
1983-08-02,11.658,11.809,11.631,11.783,32220,0
1983-08-03,11.712,11.909,11.685,11.756,34331,0
1983-08-04,11.712,11.756,11.585,11.604,21886,0
1983-08-05,11.658,11.712,11.658,11.712,27663,0
1983-08-08,11.658,11.712,11.53,11.585,23555,0
1983-08-09,11.558,11.558,11.459,11.558,61880,0
1983-08-10,11.558,11.604,11.459,11.604,21108,0
1983-08-11,11.585,11.631,11.405,11.53,17551,0
1983-08-12,11.477,11.585,11.433,11.558,15220,0
1983-08-15,11.558,11.809,11.558,11.756,22888,0
1983-08-16,11.809,11.909,11.712,11.837,20994,0
1983-08-17,11.909,11.962,11.809,11.909,36106,0
1983-08-18,11.909,11.962,11.585,11.712,29885,0
1983-08-19,11.604,11.658,11.459,11.631,16889,0
1983-08-22,11.756,11.909,11.685,11.685,31553,0
1983-08-23,11.604,11.864,11.604,11.712,36106,0
1983-08-24,11.631,11.809,11.585,11.604,19553,0
1983-08-25,11.604,11.658,11.558,11.658,13888,0
1983-08-26,11.712,11.909,11.712,11.909,12334,0
1983-08-29,11.936,12.339,11.936,12.339,86547,0
1983-08-30,12.241,12.312,12.158,12.186,25554,0
1983-08-31,12.141,12.141,12.034,12.034,42663,0
1983-09-01,12.088,12.113,11.882,11.882,48325,0
1983-09-02,11.882,12.061,11.864,12.007,24883,0
1983-09-06,12.061,12.268,12.061,12.241,35553,0
1983-09-07,12.141,12.186,11.809,11.864,67771,0
1983-09-08,11.864,11.909,11.712,11.809,39330,0
1983-09-09,11.864,11.962,11.756,11.909,15885,0
1983-09-12,11.962,12.158,11.712,11.712,94432,0
1983-09-13,11.739,11.739,11.222,11.323,136096,0
1983-09-14,11.25,11.323,11.053,11.196,95767,0
1983-09-15,11.15,11.15,10.9,10.946,48774,0
1983-09-16,10.593,10.846,10.593,10.846,44996,0
1983-09-19,10.747,11.027,10.747,10.973,25885,0
1983-09-20,11.027,11.125,10.999,11.027,45657,0
1983-09-21,10.846,10.999,10.846,10.846,42663,0
1983-09-22,10.793,10.846,10.639,10.666,31441,0
1983-09-23,10.793,10.873,10.621,10.72,36556,0
1983-09-26,10.774,10.9,10.693,10.846,50551,0
1983-09-27,10.873,10.919,10.693,10.747,19332,0
1983-09-28,10.793,10.82,10.693,10.693,24999,0
1983-09-29,10.693,10.747,10.093,10.137,139764,0
1983-09-30,10.093,10.137,9.729,9.782,55329,0
1983-10-03,9.4247,9.532,9.2258,9.4777,57550,0
1983-10-04,9.532,9.63,9.4777,9.505,42549,0
1983-10-05,9.4511,9.577,9.3789,9.577,177203,0
1983-10-06,9.577,9.577,9.4247,9.532,82989,0
1983-10-07,9.532,9.984,9.532,9.938,67991,0
1983-10-10,9.883,10.065,9.828,10.065,17444,0
1983-10-11,10.065,10.137,9.938,10.01,28997,0
1983-10-12,9.956,10.137,9.938,10.038,14000,0
1983-10-13,10.111,10.19,10.093,10.165,26664,0
1983-10-14,10.111,10.26,10.111,10.235,33441,0
1983-10-17,10.235,10.235,10.065,10.065,42215,0
1983-10-18,9.956,10.01,9.883,9.938,22219,0
1983-10-19,9.938,10.038,9.828,10.01,52659,0
1983-10-20,9.883,9.938,9.55,9.656,28441,0
1983-10-21,9.656,9.674,9.3251,9.532,41774,0
1983-10-24,9.532,10.217,9.4247,10.217,157095,0
1983-10-25,10.165,10.288,9.956,10.038,57102,0
1983-10-26,10.01,10.111,9.756,9.956,40441,0
1983-10-27,9.782,9.782,9.55,9.729,61329,0
1983-10-28,9.674,9.782,9.577,9.729,24552,0
1983-10-31,9.63,9.674,9.55,9.55,29774,0
1983-11-01,9.505,9.577,9.3789,9.4511,42663,0
1983-11-02,9.577,9.63,9.532,9.532,69328,0
1983-11-03,9.55,9.55,9.3789,9.4247,48325,0
1983-11-04,9.4777,9.505,9.4511,9.4777,20663,0
1983-11-07,9.4777,9.4777,9.3525,9.3525,28108,0
1983-11-08,9.3525,9.4777,9.3525,9.4247,28886,0
1983-11-09,9.4777,9.701,9.4247,9.532,37773,0
1983-11-10,9.63,9.938,9.63,9.938,26886,0
1983-11-11,9.828,10.038,9.828,9.984,47440,0
1983-11-14,10.137,10.342,10.137,10.26,15554,0
1983-11-15,10.387,10.387,10.342,10.387,28553,0
1983-11-16,10.539,10.539,10.065,10.19,50885,0
1983-11-17,10.137,10.26,10.038,10.137,32220,0
1983-11-18,10.038,10.137,9.938,10.093,22109,0
1983-11-21,9.883,10.26,9.883,10.137,98434,0
1983-11-22,10.165,10.314,10.137,10.26,18888,0
1983-11-23,10.342,10.387,10.235,10.288,44884,0
1983-11-25,10.137,10.387,10.137,10.342,29331,0
1983-11-28,10.539,10.747,10.539,10.621,52437,0
1983-11-29,10.693,10.747,10.593,10.747,78879,0
1983-11-30,10.793,11.053,10.793,11.027,104653,0
1983-12-01,10.9,11.071,10.9,11.053,55329,0
1983-12-02,11.196,11.25,10.946,10.946,21108,0
1983-12-05,10.999,11.098,10.973,11.098,30552,0
1983-12-06,10.999,11.027,10.946,10.973,47106,0
1983-12-07,11.027,11.053,10.946,11.027,164983,0
1983-12-08,11.053,11.15,10.946,10.946,93099,0
1983-12-09,10.873,10.9,10.693,10.693,169203,0
1983-12-12,10.72,10.72,10.539,10.566,43883,0
1983-12-13,10.539,10.666,10.466,10.593,34220,0
1983-12-14,10.693,10.846,10.693,10.693,27107,0
1983-12-15,10.539,10.593,10.441,10.466,45439,0
1983-12-16,10.466,10.593,10.466,10.494,19332,0
1983-12-19,10.494,10.494,10.342,10.387,28886,0
1983-12-20,10.441,10.441,10.314,10.314,49439,0
1983-12-21,10.342,10.342,10.217,10.217,31217,0
1983-12-22,10.217,10.441,10.19,10.387,43440,0
1983-12-23,10.342,10.387,10.288,10.288,40330,0
1983-12-27,10.387,10.387,10.288,10.288,24552,0
1983-12-28,10.342,10.387,10.288,10.288,45218,0
1983-12-29,10.342,10.387,10.288,10.288,19108,0
1983-12-30,10.342,10.342,10.288,10.288,43993,0
1984-01-03,10.235,10.235,10.19,10.235,51217,0
1984-01-04,10.288,10.342,10.19,10.19,83880,0
1984-01-05,10.19,10.217,10.111,10.19,63990,0
1984-01-06,10.093,10.093,9.729,9.828,49327,0
1984-01-09,9.729,9.828,9.656,9.782,119655,0
1984-01-10,9.828,9.828,9.63,9.674,73992,0
1984-01-11,9.729,9.729,9.63,9.674,38439,0
1984-01-12,9.63,9.701,9.63,9.674,33775,0
1984-01-13,9.674,9.701,9.577,9.63,31774,0
1984-01-16,9.577,9.603,9.505,9.603,24883,0
1984-01-17,9.577,9.674,9.577,9.63,13551,0
1984-01-18,9.63,9.674,9.603,9.603,40659,0
1984-01-19,9.577,9.674,9.577,9.674,34550,0
1984-01-20,9.674,9.729,9.603,9.63,36997,0
1984-01-23,9.674,9.674,9.577,9.577,26222,0
1984-01-24,9.63,9.656,9.577,9.577,35220,0
1984-01-25,9.577,9.674,9.4777,9.4777,60992,0
1984-01-26,9.532,9.828,9.4777,9.828,107321,0
1984-01-27,9.782,9.782,9.4247,9.505,86876,0
1984-01-30,9.55,9.55,9.3525,9.3525,78435,0
1984-01-31,9.532,9.577,9.4065,9.532,194533,0
1984-02-01,9.63,9.828,9.63,9.81,171091,0
1984-02-02,10.137,10.19,10.093,10.137,161983,0
1984-02-03,10.137,10.235,10.137,10.165,216421,0
1984-02-06,10.111,10.111,9.938,10.065,61439,0
1984-02-07,9.938,10.038,9.828,9.91,36662,0
1984-02-08,9.883,9.883,9.577,9.63,59439,0
1984-02-09,9.63,9.63,9.3251,9.4247,42215,0
1984-02-10,9.3789,9.4777,9.271,9.3789,16775,0
1984-02-13,9.3251,9.4247,9.3251,9.3251,19999,0
1984-02-14,9.3525,9.505,9.3251,9.3789,23999,0
1984-02-15,9.3789,9.577,9.3789,9.4777,130431,0
1984-02-16,9.4247,9.577,9.4247,9.4777,56328,0
1984-02-17,9.505,9.505,9.3789,9.4247,23887,0
1984-02-21,9.674,9.782,9.603,9.701,74327,0
1984-02-22,9.938,10.19,9.883,10.19,126208,0
1984-02-23,10.19,10.593,10.165,10.593,217085,0
1984-02-24,10.539,10.999,10.539,10.793,112211,0
1984-02-27,10.774,11.125,10.774,11.053,95323,0
1984-02-28,10.946,11.027,10.846,10.9,61329,0
1984-02-29,10.9,10.9,10.666,10.793,25994,0
1984-03-01,10.747,10.793,10.593,10.593,37328,0
1984-03-02,10.693,10.9,10.693,10.9,51549,0
1984-03-05,11.053,11.071,10.946,10.999,137095,0
1984-03-06,10.946,11.053,10.793,10.973,70213,0
1984-03-07,10.973,10.973,10.747,10.793,134430,0
1984-03-08,10.539,10.9,10.512,10.846,64770,0
1984-03-09,10.793,10.846,10.747,10.846,132874,0
1984-03-12,10.9,10.9,10.793,10.82,17776,0
1984-03-13,10.873,11.027,10.846,10.946,182647,0
1984-03-14,10.999,11.027,10.693,10.693,122985,0
1984-03-15,10.639,10.693,10.593,10.639,29553,0
1984-03-16,10.747,10.747,10.441,10.539,25994,0
1984-03-19,10.593,10.593,10.342,10.387,17333,0
1984-03-20,10.441,10.441,10.19,10.288,84436,0
1984-03-21,10.314,10.387,10.314,10.342,21554,0
1984-03-22,10.387,10.539,10.36,10.441,39992,0
1984-03-23,10.441,10.441,10.342,10.441,95989,0
1984-03-26,10.387,10.441,10.342,10.342,66103,0
1984-03-27,10.342,10.387,10.342,10.342,12888,0
1984-03-28,10.342,10.539,10.314,10.539,47106,0
1984-03-29,10.539,10.539,10.494,10.512,14220,0
1984-03-30,10.494,10.512,10.387,10.387,17218,0
1984-04-02,10.342,10.494,10.342,10.494,24664,0
1984-04-03,10.441,10.441,10.342,10.36,9665,0
1984-04-04,10.314,10.414,10.314,10.36,7221,0
1984-04-05,10.342,10.342,10.217,10.217,20663,0
1984-04-06,10.19,10.314,10.137,10.26,11110,0
1984-04-09,10.387,10.512,10.342,10.414,45218,0
1984-04-10,10.466,10.466,10.342,10.36,15220,0
1984-04-11,10.387,10.494,10.342,10.441,96769,0
1984-04-12,10.387,10.512,10.342,10.512,26551,0
1984-04-13,10.512,10.512,10.235,10.235,15775,0
1984-04-16,10.19,10.235,10.093,10.235,33775,0
1984-04-17,10.19,10.19,10.093,10.19,8776,0
1984-04-18,10.19,10.387,10.111,10.165,73099,0
1984-04-19,10.19,10.19,10.038,10.038,17886,0
1984-04-23,10.093,10.19,10.065,10.137,36997,0
1984-04-24,10.137,10.137,10.01,10.038,28997,0
1984-04-25,10.038,10.093,9.938,9.938,24775,0
1984-04-26,9.883,9.883,9.81,9.81,31217,0
1984-04-27,9.81,9.856,9.81,9.828,30220,0
1984-04-30,9.782,9.828,9.63,9.701,34771,0
1984-05-01,9.729,9.883,9.729,9.729,35996,0
1984-05-02,9.81,9.883,9.756,9.756,5334,0
1984-05-03,9.81,9.828,9.756,9.828,6001,0
1984-05-04,9.883,9.883,9.756,9.782,15998,0
1984-05-07,9.81,9.883,9.756,9.81,17776,0
1984-05-08,9.782,9.856,9.782,9.81,27331,0
1984-05-09,9.856,9.856,9.63,9.674,28774,0
1984-05-10,9.63,9.701,9.603,9.656,36216,0
1984-05-11,9.701,9.701,9.3789,9.4247,57102,0
1984-05-14,9.3789,9.3789,9.073,9.2258,63990,0
1984-05-15,9.2258,9.2529,9.0189,9.073,48110,0
1984-05-16,9.1,9.1,8.9199,8.947,41330,0
1984-05-17,9.0189,9.2258,9.0189,9.172,33107,0
1984-05-18,9.073,9.1,9.0189,9.073,33775,0
1984-05-21,9.127,9.271,9.1,9.1,12557,0
1984-05-22,9.0461,9.2258,9.0461,9.172,30329,0
1984-05-23,9.172,9.172,9.127,9.172,9890,0
1984-05-24,9.1451,9.172,8.9739,8.9919,88548,0
1984-05-25,9.073,9.127,8.9739,8.9739,92767,0
1984-05-29,8.947,8.947,8.848,8.8928,17999,0
1984-05-30,8.8209,8.8209,8.6139,8.6139,48550,0
1984-05-31,8.569,8.569,8.164,8.1821,53216,0
1984-06-01,8.4161,8.7672,8.4161,8.6139,115764,0
1984-06-04,8.6139,8.6139,8.4161,8.4611,120986,0
1984-06-05,8.488,8.488,8.4161,8.4428,31553,0
1984-06-06,8.4161,8.488,8.3079,8.488,10332,0
1984-06-07,8.4611,8.4611,8.3617,8.4161,8776,0
1984-06-08,8.4161,8.4161,8.164,8.2092,29665,0
1984-06-11,8.1367,8.1821,7.9031,7.9298,57660,0
1984-06-12,7.9837,8.011,7.858,7.9031,48435,0
1984-06-13,7.858,7.9031,7.8038,7.8308,64770,0
1984-06-14,7.858,7.9298,7.8038,7.8038,16441,0
1984-06-15,7.8038,7.8038,7.5246,7.579,29217,0
1984-06-18,7.5246,7.8038,7.5246,7.7587,29553,0
1984-06-19,7.777,7.8038,7.7051,7.7318,40552,0
1984-06-20,7.6058,7.6508,7.579,7.6058,23219,0
1984-06-21,7.5246,7.5519,7.4979,7.5246,33996,0
1984-06-22,7.5246,7.5246,7.4258,7.4799,7110,0
1984-06-25,7.4979,7.4979,7.3717,7.453,38773,0
1984-06-26,7.3989,7.4258,7.2996,7.3989,9001,0
1984-06-27,7.3989,7.453,7.3717,7.3989,22219,0
1984-06-28,7.3989,7.453,7.3447,7.3989,21329,0
1984-06-29,7.453,7.5246,7.3717,7.4979,93210,0
1984-07-02,7.5246,7.5519,7.4799,7.5519,22219,0
1984-07-03,7.4979,7.4979,7.3989,7.4258,57994,0
1984-07-05,7.2996,7.2996,6.8408,6.8947,329409,0
1984-07-06,6.7958,6.94,6.5887,6.8947,78435,0
1984-07-09,6.94,6.94,6.8137,6.8947,70326,0
1984-07-10,6.94,7.0929,6.8947,6.8947,38995,0
1984-07-11,6.8947,7.0479,6.8408,6.8947,22109,0
1984-07-12,6.8408,6.8408,6.6877,6.6877,95323,0
1984-07-13,6.7417,7.0479,6.7417,7.0479,29774,0
1984-07-16,7.0929,7.1468,6.8947,7.1468,38773,0
1984-07-17,7.2008,7.2459,7.0479,7.1739,48550,0
1984-07-18,7.1468,7.1468,6.8947,6.94,41880,0
1984-07-19,6.9937,6.9937,6.8408,6.8947,12888,0
1984-07-20,6.8947,6.8947,6.6877,6.6877,84436,0
1984-07-23,6.5887,6.7417,6.3366,6.6427,61439,0
1984-07-24,6.6427,6.6427,6.4897,6.4897,33552,0
1984-07-25,6.4358,6.4897,6.3366,6.4897,62327,0
1984-07-26,6.4897,6.5349,6.3366,6.3816,22663,0
1984-07-27,6.3366,6.5887,6.2827,6.5887,35884,0
1984-07-30,6.5349,6.5349,6.4358,6.463,24883,0
1984-07-31,6.463,6.5349,6.463,6.5349,69435,0
1984-08-01,6.4897,6.5166,6.4089,6.5166,58328,0
1984-08-02,6.5349,6.94,6.4897,6.8947,425397,0
1984-08-03,6.9937,7.6508,6.9937,7.453,197311,0
1984-08-06,7.453,7.7587,7.1468,7.1468,84989,0
1984-08-07,7.0479,7.2008,6.94,6.9937,31774,0
1984-08-08,7.0206,7.0657,6.6427,6.6427,28218,0
1984-08-09,6.6427,6.8408,6.5887,6.7958,102878,0
1984-08-10,7.0929,7.453,7.0929,7.3447,410953,0
1984-08-13,7.2996,7.6058,7.2996,7.5519,41330,0
1984-08-14,7.7051,7.858,7.7051,7.777,82547,0
1984-08-15,7.6508,7.9298,7.6508,7.9031,113988,0
1984-08-16,7.9031,7.9031,7.6508,7.7587,231307,0
1984-08-17,7.8038,7.8038,7.6778,7.7051,25443,0
1984-08-20,7.7051,7.7587,7.6508,7.7051,27107,0
1984-08-21,7.6238,7.7051,7.3447,7.3989,48110,0
1984-08-22,7.3447,7.453,7.1468,7.453,38773,0
1984-08-23,7.4979,7.6058,7.3447,7.453,60439,0
1984-08-24,7.4979,7.4979,7.3447,7.4258,110543,0
1984-08-27,7.453,7.453,7.2459,7.2729,10666,0
1984-08-28,7.3447,7.453,7.2996,7.453,29217,0
1984-08-29,7.4979,7.777,7.4979,7.7051,145097,0
1984-08-30,7.7051,7.7051,7.6508,7.6778,19885,0
1984-08-31,7.7051,7.8038,7.7051,7.8038,7776,0
1984-09-04,7.6508,7.7051,7.6238,7.6778,69660,0
1984-09-05,7.6778,7.7587,7.6778,7.7051,44329,0
1984-09-06,7.7051,7.8308,7.7051,7.8308,38220,0
1984-09-07,7.8038,7.8308,7.6238,7.6508,125099,0
1984-09-10,7.6508,7.6778,7.453,7.579,32331,0
1984-09-11,7.6508,7.7051,7.4979,7.4979,12776,0
1984-09-12,7.453,7.4979,7.3989,7.453,18443,0
1984-09-13,7.3989,7.3989,7.3447,7.3717,14332,0
1984-09-14,7.4258,7.4979,7.2008,7.2008,56995,0
1984-09-17,7.2008,7.2008,6.9937,7.0479,27551,0
1984-09-18,7.0479,7.0929,7.0206,7.0929,48110,0
1984-09-19,7.0929,7.0929,6.9937,6.9937,47771,0
1984-09-20,6.94,7.1468,6.94,7.1468,52107,0
1984-09-21,7.2459,7.453,7.2187,7.3447,103544,0
1984-09-24,7.3989,7.453,7.3447,7.3447,13219,0
1984-09-25,7.2996,7.3447,7.2008,7.2996,19774,0
1984-09-26,7.3447,7.453,7.1468,7.2459,42772,0
1984-09-27,7.2729,7.3447,7.2729,7.2729,14000,0
1984-09-28,7.2459,7.2459,7.0929,7.2008,38220,0
1984-10-01,7.2008,7.3989,7.2008,7.2996,22777,0
1984-10-02,7.3447,7.3717,7.2459,7.2996,19222,0
1984-10-03,7.3447,7.579,7.3447,7.453,59880,0
1984-10-04,7.4258,7.6058,7.4258,7.5246,26107,0
1984-10-05,7.5246,7.579,7.4258,7.4979,47996,0
1984-10-08,7.4799,7.4799,7.3989,7.453,14776,0
1984-10-09,7.4258,7.4799,7.3717,7.3717,23441,0
1984-10-10,7.3266,7.3447,7.1468,7.1739,40552,0
1984-10-11,7.2008,7.2187,7.1197,7.1197,36440,0
1984-10-12,7.1197,7.2187,7.0479,7.0929,44659,0
1984-10-15,7.0929,7.1468,7.0479,7.0929,84436,0
1984-10-16,7.0929,7.1468,7.0929,7.0929,9442,0
1984-10-17,7.0657,7.1468,7.0657,7.0657,24552,0
1984-10-18,7.0479,7.1739,6.9937,7.1468,28664,0
1984-10-19,7.2008,7.2729,7.1468,7.1739,40217,0
1984-10-22,7.1739,7.1739,7.0929,7.0929,13219,0
1984-10-23,7.0929,7.2996,7.0929,7.2459,23887,0
1984-10-24,7.2008,7.2459,7.1468,7.1468,49327,0
1984-10-25,7.1468,7.2729,7.0929,7.2008,72990,0
1984-10-26,7.1468,7.2008,7.0929,7.1468,50442,0
1984-10-29,7.0929,7.2187,7.0929,7.2187,36883,0
1984-10-30,7.2008,7.2729,7.2008,7.2729,13551,0
1984-10-31,7.2996,7.3266,7.2187,7.2187,6888,0
1984-11-01,7.2187,7.453,7.2187,7.3989,51438,0
1984-11-02,7.6508,7.858,7.6238,7.858,112211,0
1984-11-05,7.9031,8.164,7.9031,8.1101,76549,0
1984-11-06,8.164,8.1821,8.0831,8.164,120541,0
1984-11-07,8.1367,8.2358,8.1367,8.2092,34661,0
1984-11-08,8.1101,8.2629,8.1101,8.2092,89434,0
1984-11-09,8.2358,8.3079,8.2092,8.2092,107207,0
1984-11-12,8.2092,8.2629,8.2092,8.2629,32886,0
1984-11-13,8.3079,8.389,8.3079,8.3079,64547,0
1984-11-14,8.3079,8.3348,8.2358,8.2358,49661,0
1984-11-15,8.2092,8.2358,8.1821,8.2092,39218,0
1984-11-16,8.1821,8.2092,8.164,8.2092,78435,0
1984-11-19,8.164,8.1821,8.1367,8.1367,40217,0
1984-11-20,8.1367,8.164,8.1367,8.164,11110,0
1984-11-21,8.1367,8.1367,7.9837,8.0557,28330,0
1984-11-23,8.011,8.1101,8.011,8.0557,27663,0
1984-11-26,8.0831,8.0831,7.9031,7.9298,28886,0
1984-11-27,7.885,7.885,7.579,7.6058,67885,0
1984-11-28,7.4979,7.5519,7.2996,7.2996,105656,0
1984-11-29,7.2996,7.3989,7.2459,7.2459,25443,0
1984-11-30,7.2996,7.3447,7.2459,7.3447,29108,0
1984-12-03,7.2996,7.3447,7.2459,7.2729,22332,0
1984-12-04,7.2996,7.3717,7.2996,7.3266,26886,0
1984-12-05,7.2996,7.3717,7.2996,7.3447,21554,0
1984-12-06,7.3447,7.453,7.3447,7.3717,33775,0
1984-12-07,7.3717,7.453,7.3717,7.3989,30442,0
1984-12-10,7.3447,7.3717,7.2996,7.2996,25221,0
1984-12-11,7.2996,7.3447,7.2996,7.3447,10888,0
1984-12-12,7.3717,7.3989,7.3266,7.3447,13888,0
1984-12-13,7.2996,7.2996,7.1739,7.2008,80102,0
1984-12-14,7.2187,7.2729,7.1468,7.2187,105321,0
1984-12-17,7.1197,7.2729,7.1197,7.2729,69105,0
1984-12-18,7.2008,7.2729,7.2008,7.2729,202866,0
1984-12-19,7.2459,7.2459,7.0657,7.1197,140763,0
1984-12-20,7.0657,7.0929,6.9668,7.0206,60992,0
1984-12-21,6.9937,7.0206,6.94,6.9668,53660,0
1984-12-24,6.9937,7.1468,6.9668,7.1197,150760,0
1984-12-26,7.0929,7.2008,7.0929,7.1739,23555,0
1984-12-27,7.1739,7.2008,7.0657,7.0657,313407,0
1984-12-28,7.1739,7.1739,7.1197,7.1739,40217,0
1984-12-31,7.1468,7.2729,7.1468,7.2729,28441,0
1985-01-02,7.2459,7.3266,7.2459,7.2729,34220,0
1985-01-03,7.2459,7.3717,7.2008,7.3717,38108,0
1985-01-04,7.3717,7.3717,7.2996,7.3447,40108,0
1985-01-07,7.2996,7.4258,7.2996,7.3989,44107,0
1985-01-08,7.3989,7.4258,7.3989,7.4258,23887,0
1985-01-09,7.3717,7.4979,7.3717,7.4258,41330,0
1985-01-10,7.4258,7.4799,7.4258,7.4799,27107,0
1985-01-11,7.453,7.5246,7.453,7.5246,20555,0
1985-01-14,7.4979,7.7051,7.453,7.6508,85216,0
1985-01-15,7.6508,7.858,7.6508,7.8308,68882,0
1985-01-16,7.777,7.8308,7.7318,7.777,14442,0
1985-01-17,7.7318,7.777,7.7051,7.7587,12888,0
1985-01-18,7.7318,7.9837,7.7318,7.9837,28330,0
1985-01-21,7.9298,8.2629,7.9298,8.2358,61329,0
1985-01-22,8.2092,8.3079,8.1367,8.164,125764,0
1985-01-23,8.164,8.3079,8.1367,8.3079,88548,0
1985-01-24,8.2629,8.3079,8.2629,8.2629,85101,0
1985-01-25,8.2898,8.2898,8.1367,8.2092,51217,0
1985-01-28,8.2092,8.2092,8.0831,8.164,60105,0
1985-01-29,8.2092,8.3079,8.1821,8.3079,67991,0
1985-01-30,8.3617,8.569,8.3348,8.569,242639,0
1985-01-31,8.6139,9.0189,8.5869,8.9739,144759,0
1985-02-01,8.9199,8.9199,8.7939,8.8662,98323,0
1985-02-04,8.713,8.713,8.5419,8.5869,56437,0
1985-02-05,8.5419,8.7398,8.5419,8.6952,92545,0
1985-02-06,8.713,8.8209,8.713,8.7398,46995,0
1985-02-07,8.7672,8.9199,8.7398,8.9199,61990,0
1985-02-08,8.9199,9.2529,8.848,8.848,79546,0
1985-02-11,8.8209,8.8928,8.8209,8.848,83991,0
1985-02-12,8.8928,8.8928,8.7939,8.848,16999,0
1985-02-13,8.7939,8.9199,8.7672,8.9199,18999,0
1985-02-14,8.8662,8.9739,8.848,8.848,172425,0
1985-02-15,8.848,8.8928,8.848,8.848,23441,0
1985-02-19,8.8209,8.848,8.7672,8.7672,15334,0
1985-02-20,8.7672,8.7939,8.7398,8.7398,18776,0
1985-02-21,8.713,8.713,8.6139,8.6139,60105,0
1985-02-22,8.6139,8.6952,8.5869,8.6139,40330,0
1985-02-25,8.5419,8.569,8.4611,8.569,243974,0
1985-02-26,8.5419,8.6139,8.5149,8.5419,138873,0
1985-02-27,8.5869,8.6952,8.569,8.6408,31774,0
1985-02-28,8.6952,8.6952,8.5419,8.6408,125321,0
1985-03-01,8.6139,8.713,8.6139,8.713,48774,0
1985-03-04,8.6679,8.6679,8.6139,8.6408,15334,0
1985-03-05,8.6408,8.6408,8.569,8.569,22888,0
1985-03-06,8.5149,8.5869,8.5149,8.5419,62773,0
1985-03-07,8.5869,8.5869,8.5149,8.569,45885,0
1985-03-08,8.5869,8.6139,8.5149,8.5149,70880,0
1985-03-11,8.488,8.488,8.4428,8.4428,27107,0
1985-03-12,8.4161,8.488,8.4161,8.4611,22332,0
1985-03-13,8.5149,8.569,8.389,8.389,162094,0
1985-03-14,8.389,8.4161,8.3348,8.3348,4777,0
1985-03-15,8.2898,8.2898,8.0557,8.1101,94320,0
1985-03-18,8.1101,8.164,7.9837,8.0557,77771,0
1985-03-19,8.3079,8.488,8.0557,8.4428,255638,0
1985-03-20,8.389,8.4611,8.3348,8.3617,95767,0
1985-03-21,8.4428,8.569,8.4161,8.4611,95434,0
1985-03-22,8.488,8.488,8.389,8.4611,49327,0
1985-03-25,8.4611,8.4611,8.4428,8.4428,18443,0
1985-03-26,8.5149,8.569,8.4611,8.5149,75548,0
1985-03-27,8.6408,8.7672,8.6139,8.7398,62661,0
1985-03-28,8.7939,8.8928,8.7939,8.8662,36883,0
1985-03-29,8.8662,8.9919,8.8662,8.9739,17999,0
1985-04-01,8.8928,8.8928,8.848,8.848,23887,0
1985-04-02,8.8928,8.9199,8.7939,8.7939,44659,0
1985-04-03,8.8209,8.9199,8.7939,8.8209,45109,0
1985-04-04,8.8662,8.9199,8.8209,8.8209,28218,0
1985-04-08,8.8662,8.9739,8.848,8.848,42663,0
1985-04-09,8.848,8.9199,8.8209,8.848,11887,0
1985-04-10,8.947,8.9739,8.8662,8.8662,76877,0
1985-04-11,8.8928,8.9919,8.8662,8.9739,97992,0
1985-04-12,8.9739,9.0189,8.8928,8.9739,85326,0
1985-04-15,9.0189,9.271,9.0189,9.271,106655,0
1985-04-16,9.3251,9.4777,9.298,9.4247,67437,0
1985-04-17,9.4247,9.4511,9.3789,9.3789,19999,0
1985-04-18,9.3789,9.4247,9.3789,9.3789,28553,0
1985-04-19,9.3789,9.3789,9.3525,9.3789,22332,0
1985-04-22,9.3251,9.3789,9.172,9.1992,66659,0
1985-04-23,9.1451,9.1992,9.073,9.172,26997,0
1985-04-24,9.1992,9.1992,8.9919,9.0189,24552,0
1985-04-25,8.9739,9.073,8.9199,9.073,40772,0
1985-04-26,9.073,9.127,8.848,8.8662,50217,0
1985-04-29,8.8209,8.9919,8.8209,8.9739,9890,0
1985-04-30,8.9739,8.9919,8.947,8.9739,38329,0
1985-05-01,8.947,8.9739,8.9199,8.9199,21997,0
1985-05-02,8.947,8.9919,8.9199,8.9739,74769,0
1985-05-03,8.947,8.9919,8.947,8.9739,56549,0
1985-05-06,8.9739,9.1,8.9739,9.0189,47214,0
1985-05-07,9.0189,9.127,9.0189,9.127,63881,0
1985-05-08,9.073,9.127,8.9919,9.0189,21329,0
1985-05-09,9.0461,9.0461,8.9919,8.9919,12106,0
1985-05-10,8.9919,9.127,8.9919,9.0461,22553,0
1985-05-13,9.0189,9.2529,9.0189,9.2529,93433,0
1985-05-14,9.271,9.3251,9.1992,9.2258,121652,0
1985-05-15,9.1992,9.1992,9.127,9.127,122542,0
1985-05-16,9.1451,9.1451,9.1,9.1,30442,0
1985-05-17,9.127,9.2258,9.127,9.1992,10777,0
1985-05-20,9.1992,9.271,9.1451,9.1992,95877,0
1985-05-21,9.172,9.1992,9.1451,9.1992,67437,0
1985-05-22,9.1992,9.1992,9.1,9.127,145541,0
1985-05-23,9.1,9.1,9.0189,9.0461,60327,0
1985-05-24,9.0189,9.073,8.9739,8.9739,71101,0
1985-05-28,9.0189,9.073,8.947,9.0189,92323,0
1985-05-29,9.0189,9.127,8.9919,9.073,80768,0
1985-05-30,9.0461,9.073,9.0189,9.0461,20330,0
1985-05-31,8.9919,9.1451,8.9919,9.1451,44440,0
1985-06-03,9.1451,9.1451,8.9919,9.0189,56328,0
1985-06-04,9.0189,9.1,8.9919,9.0189,236639,0
1985-06-05,9.0461,9.1,8.947,8.947,33329,0
1985-06-06,8.9199,9.0461,8.8928,8.9919,71660,0
1985-06-07,8.9739,9.0189,8.9739,9.0189,22109,0
1985-06-10,8.9739,8.9739,8.9199,8.9199,31217,0
1985-06-11,8.8928,8.9199,8.8662,8.8928,19774,0
1985-06-12,8.8662,8.947,8.848,8.8662,70213,0
1985-06-13,8.8662,8.8662,8.6408,8.6408,46328,0
1985-06-14,8.7398,8.7939,8.6679,8.7939,50658,0
1985-06-17,8.7398,8.7398,8.6679,8.713,11775,0
1985-06-18,8.713,8.8928,8.6952,8.848,56105,0
1985-06-19,8.848,8.848,8.7398,8.7398,25885,0
1985-06-20,8.6952,8.6952,8.5419,8.5419,22219,0
1985-06-21,8.5149,8.569,8.389,8.569,48662,0
1985-06-24,8.6139,8.6408,8.569,8.5869,17886,0
1985-06-25,8.569,8.6139,8.569,8.5869,18888,0
1985-06-26,8.5869,8.6408,8.5869,8.6139,4446,0
1985-06-27,8.5869,8.5869,8.4428,8.4428,31883,0
1985-06-28,8.4428,8.5149,8.4428,8.4611,25664,0
1985-07-01,8.4161,8.4611,8.3348,8.3348,7110,0
1985-07-02,8.3617,8.389,8.3079,8.3079,41995,0
1985-07-03,8.3617,8.3617,8.164,8.164,77434,0
1985-07-05,8.1367,8.3617,8.1367,8.3617,76102,0
1985-07-08,8.3079,8.389,8.2092,8.3348,29440,0
1985-07-09,8.389,8.6139,8.389,8.569,38329,0
1985-07-10,8.569,8.6679,8.569,8.6139,23555,0
1985-07-11,8.6139,8.7398,8.6139,8.6952,49216,0
1985-07-12,8.6952,8.713,8.6139,8.6679,37440,0
1985-07-15,8.6408,8.6408,8.569,8.6139,76102,0
1985-07-16,8.6408,8.713,8.488,8.713,170868,0
1985-07-17,8.9919,9.1451,8.9919,9.127,206976,0
1985-07-18,9.073,9.4247,9.0189,9.3251,109433,0
1985-07-19,9.3251,9.3251,9.2529,9.3251,82770,0
1985-07-22,9.298,9.3251,9.2529,9.3251,80990,0
1985-07-23,9.3251,9.4777,9.298,9.3525,99432,0
1985-07-24,9.3789,9.4247,9.0189,9.0461,40995,0
1985-07-25,9.1,9.271,9.1,9.127,22219,0
1985-07-26,9.1992,9.2529,9.1451,9.2258,18999,0
1985-07-29,9.3789,9.4065,9.1992,9.2258,63439,0
1985-07-30,9.1992,9.2529,8.9739,8.9919,50551,0
1985-07-31,8.9919,9.1,8.9919,9.073,66436,0
1985-08-01,9.073,9.1,8.9919,8.9919,14882,0
1985-08-02,8.9739,8.9739,8.8209,8.8209,25885,0
1985-08-05,8.8662,8.8662,8.8209,8.8209,8552,0
1985-08-06,8.8662,8.9739,8.8662,8.8662,41880,0
1985-08-07,8.8662,8.9199,8.8662,8.8928,28774,0
1985-08-08,8.947,8.9739,8.8928,8.947,15220,0
1985-08-09,8.947,8.9739,8.8928,8.947,33217,0
1985-08-12,8.947,9.127,8.947,9.073,25107,0
1985-08-13,9.1,9.172,9.073,9.127,18331,0
1985-08-14,9.127,9.2258,9.127,9.1451,18663,0
1985-08-15,9.1992,9.271,9.1992,9.2258,31217,0
1985-08-16,9.271,9.4511,9.271,9.3251,18663,0
1985-08-19,9.4247,9.4777,9.3525,9.3525,27551,0
1985-08-20,9.2529,9.3525,9.172,9.2529,67659,0
1985-08-21,9.2258,9.3251,9.2258,9.271,22553,0
1985-08-22,9.3525,9.3525,9.2258,9.2258,29553,0
1985-08-23,9.2258,9.2529,9.1451,9.1451,37328,0
1985-08-26,9.1,9.1,8.9739,9.0461,7110,0
1985-08-27,9.127,9.127,9.073,9.073,23441,0
1985-08-28,9.0461,9.1,8.9919,9.0461,51771,0
1985-08-29,9.1,9.172,9.073,9.1,39439,0
1985-08-30,9.1451,9.2258,9.073,9.172,42328,0
1985-09-03,9.1992,9.1992,9.127,9.127,12557,0
1985-09-04,9.127,9.1451,9.1,9.1,16999,0
1985-09-05,9.1,9.127,9.0461,9.073,61661,0
1985-09-06,9.127,9.127,9.0461,9.073,12665,0
1985-09-09,9.0461,9.1992,9.0189,9.172,47106,0
1985-09-10,9.2529,9.4777,9.2529,9.3251,64880,0
1985-09-11,9.271,9.3251,9.2258,9.2258,147762,0
1985-09-12,9.2529,9.2529,9.127,9.127,19885,0
1985-09-13,9.1451,9.1992,9.1451,9.1451,73437,0
1985-09-16,9.1451,9.1992,9.127,9.1451,7446,0
1985-09-17,9.127,9.1451,8.8209,8.947,30329,0
1985-09-18,8.947,8.947,8.3617,8.569,49439,0
1985-09-19,8.5149,8.569,8.3617,8.569,54661,0
1985-09-20,8.6679,8.7939,8.488,8.488,56995,0
1985-09-23,8.6139,8.8209,8.6139,8.6679,79435,0
1985-09-24,8.6952,8.9199,8.6952,8.8662,57213,0
1985-09-25,8.8662,8.9199,8.848,8.8928,25330,0
1985-09-26,8.8662,8.8662,8.713,8.7398,39330,0
1985-09-30,8.713,8.713,8.5419,8.5419,39439,0
1985-10-01,8.5419,8.569,8.5149,8.5149,68328,0
1985-10-02,8.569,8.7672,8.569,8.7398,86433,0
1985-10-03,8.8209,9.0189,8.7398,8.947,173757,0
1985-10-04,8.9919,9.0461,8.8928,9.0461,32440,0
1985-10-07,9.1,9.172,9.073,9.172,54439,0
1985-10-08,9.1451,9.172,9.073,9.127,24107,0
1985-10-09,9.172,9.1992,9.127,9.172,22777,0
1985-10-10,9.1451,9.172,9.0461,9.073,29108,0
1985-10-11,9.073,9.073,8.8662,9.0189,39218,0
1985-10-14,9.0189,9.073,8.9739,9.073,80321,0
1985-10-15,9.1992,9.2529,9.127,9.2529,12998,0
1985-10-16,9.2529,9.2529,9.127,9.1451,13443,0
1985-10-17,9.1,9.1451,9.0461,9.0461,32108,0
1985-10-18,9.0461,9.073,9.0189,9.0461,21773,0
1985-10-21,9.0189,9.0461,9.0189,9.0461,8332,0
1985-10-22,9.0189,9.073,9.0189,9.073,55769,0
1985-10-23,9.0461,9.2258,9.0461,9.1992,82770,0
1985-10-24,9.172,9.2529,9.172,9.2258,28664,0
1985-10-25,9.2258,9.2258,9.1451,9.1451,13219,0
1985-10-28,9.127,9.1451,9.1,9.1451,22109,0
1985-10-29,9.1,9.172,9.073,9.127,17886,0
1985-10-30,9.1451,9.172,9.127,9.1451,20994,0
1985-10-31,9.1451,9.1451,9.0189,9.0461,33552,0
1985-11-01,9.073,9.1451,8.9919,9.1451,19553,0
1985-11-04,9.127,9.127,8.9919,9.0189,22553,0
1985-11-05,9.0189,9.073,8.9199,9.0461,140983,0
1985-11-06,9.1,9.127,9.0461,9.073,26886,0
1985-11-07,9.0461,9.127,8.947,8.947,41442,0
1985-11-08,8.947,9.073,8.8928,9.073,31553,0
1985-11-11,9.0189,9.127,8.9199,9.1,50551,0
1985-11-12,9.1451,9.1451,9.0189,9.0461,40884,0
1985-11-13,9.073,9.1992,9.073,9.073,36997,0
1985-11-14,9.127,9.172,9.073,9.127,40772,0
1985-11-15,9.073,9.1,9.0189,9.0461,30999,0
1985-11-18,9.1,9.1992,9.073,9.1992,49993,0
1985-11-19,9.073,9.172,9.073,9.073,23555,0
1985-11-20,9.073,9.127,9.0189,9.0189,46552,0
1985-11-21,9.0461,9.0461,8.8662,8.9739,18663,0
1985-11-22,9.0461,9.271,9.0189,9.2258,126651,0
1985-11-25,9.3789,9.63,9.172,9.603,131877,0
1985-11-26,9.656,9.81,9.603,9.756,132542,0
1985-11-27,9.729,9.91,9.729,9.81,55995,0
1985-11-29,9.756,9.81,9.701,9.729,67323,0
1985-12-02,9.701,9.782,9.603,9.603,94989,0
1985-12-03,9.63,9.701,9.505,9.603,30442,0
1985-12-04,9.577,9.701,9.577,9.701,21554,0
1985-12-05,9.701,9.856,9.674,9.81,32886,0
1985-12-06,9.756,9.883,9.63,9.81,32886,0
1985-12-09,9.577,9.938,9.532,9.856,95989,0
1985-12-10,9.856,9.91,9.656,9.674,57994,0
1985-12-11,9.63,9.63,9.55,9.63,24223,0
1985-12-12,9.577,9.577,9.271,9.271,39439,0
1985-12-13,9.4247,9.532,9.2529,9.4247,35220,0
1985-12-16,9.505,9.63,9.3525,9.577,42772,0
1985-12-17,9.63,9.674,9.532,9.532,33217,0
1985-12-18,9.4777,9.603,9.4777,9.603,22888,0
1985-12-19,9.55,9.603,9.4777,9.4777,99324,0
1985-12-20,9.532,9.577,9.4777,9.577,72661,0
1985-12-23,9.532,9.532,9.3525,9.3525,66547,0
1985-12-24,9.4065,9.4065,9.3525,9.3525,79102,0
1985-12-26,9.3525,9.3789,9.271,9.298,25443,0
1985-12-27,9.2529,9.4065,9.2529,9.3525,23999,0
1985-12-30,9.3789,9.3789,9.172,9.298,22996,0
1985-12-31,9.3251,9.55,9.3251,9.55,60439,0
1986-01-02,9.505,9.55,9.4777,9.505,128542,0
1986-01-03,9.505,9.603,9.505,9.603,39884,0
1986-01-06,9.603,9.603,9.55,9.577,43218,0
1986-01-07,9.577,9.63,9.532,9.603,25994,0
1986-01-08,9.656,9.656,9.55,9.603,44996,0
1986-01-09,9.603,9.956,9.603,9.883,69435,0
1986-01-10,10.038,10.137,9.984,10.038,96988,0
1986-01-13,10.065,10.235,9.883,10.165,63659,0
1986-01-14,10.19,10.19,10.093,10.093,45550,0
1986-01-15,10.235,10.441,10.235,10.441,129320,0
1986-01-16,10.747,10.919,10.639,10.72,145650,0
1986-01-17,10.693,10.693,10.539,10.566,90658,0
1986-01-20,10.539,10.593,10.494,10.539,38329,0
1986-01-21,10.539,10.566,10.494,10.512,115429,0
1986-01-22,10.466,10.512,10.342,10.342,30999,0
1986-01-23,10.288,10.288,10.065,10.065,49661,0
1986-01-24,10.137,10.288,10.111,10.288,32665,0
1986-01-27,10.441,10.466,10.36,10.441,105211,0
1986-01-28,10.441,10.494,10.387,10.494,16332,0
1986-01-29,10.494,10.621,10.441,10.621,111434,0
1986-01-30,10.621,10.666,10.494,10.494,63990,0
1986-01-31,10.441,10.466,10.137,10.288,49103,0
1986-02-03,10.314,10.314,9.938,9.938,36216,0
1986-02-04,9.729,9.828,9.63,9.729,112652,0
1986-02-05,9.656,9.729,9.656,9.729,27997,0
1986-02-06,9.674,9.782,9.674,9.674,79655,0
1986-02-07,9.674,9.729,9.656,9.701,51885,0
1986-02-10,9.782,9.81,9.729,9.729,104320,0
1986-02-11,9.729,9.729,9.577,9.577,63549,0
1986-02-12,9.63,9.756,9.63,9.756,92213,0
1986-02-13,9.782,9.828,9.674,9.674,61661,0
1986-02-14,9.63,9.63,9.532,9.63,89324,0
1986-02-18,9.674,9.782,9.656,9.729,41552,0
1986-02-19,9.756,9.856,9.701,9.729,116095,0
1986-02-20,9.674,9.782,9.674,9.782,44218,0
1986-02-21,9.782,9.856,9.674,9.756,20777,0
1986-02-24,9.701,9.828,9.674,9.81,52659,0
1986-02-25,9.81,9.91,9.81,9.91,56437,0
1986-02-26,9.856,9.883,9.701,9.701,58882,0
1986-02-27,9.756,9.756,9.674,9.729,32996,0
1986-02-28,9.729,9.856,9.701,9.828,66103,0
1986-03-03,9.856,9.856,9.656,9.701,101211,0
1986-03-04,9.656,9.729,9.532,9.729,153092,0
1986-03-05,9.674,9.756,9.603,9.701,183089,0
1986-03-06,9.674,9.729,9.63,9.674,57660,0
1986-03-07,9.63,9.81,9.603,9.81,65550,0
1986-03-10,9.81,10.01,9.701,9.91,61990,0
1986-03-11,9.956,10.19,9.956,10.137,67437,0
1986-03-12,10.137,10.314,10.137,10.26,49884,0
1986-03-13,10.26,10.342,10.235,10.288,18112,0
1986-03-14,10.235,10.512,10.235,10.512,48325,0
1986-03-17,10.494,10.494,10.342,10.342,43774,0
1986-03-18,10.387,10.539,10.288,10.387,96880,0
1986-03-19,10.387,10.414,10.26,10.314,17218,0
1986-03-20,10.26,10.314,10.235,10.314,101544,0
1986-03-21,10.288,10.414,10.26,10.314,109320,0
1986-03-24,10.26,10.288,10.093,10.19,83214,0
1986-03-25,10.19,10.414,10.19,10.36,123430,0
1986-03-26,10.36,10.36,10.235,10.342,80882,0
1986-03-27,10.288,10.342,10.235,10.314,162650,0
1986-03-31,10.137,10.137,10.01,10.038,59213,0
1986-04-01,9.984,9.984,9.505,9.674,84657,0
1986-04-02,9.729,9.782,9.63,9.729,82435,0
1986-04-03,9.756,9.756,9.127,9.2529,33107,0
1986-04-04,9.298,9.3789,9.0189,9.073,54546,0
1986-04-07,9.073,9.2258,9.0189,9.172,62773,0
1986-04-08,9.172,9.1992,9.073,9.1,103544,0
1986-04-09,9.1451,9.4065,9.1451,9.4065,229974,0
1986-04-10,9.4777,9.577,9.3789,9.532,27551,0
1986-04-11,9.532,9.63,9.4065,9.532,44440,0
1986-04-14,9.4777,9.55,9.4247,9.532,25330,0
1986-04-15,9.532,9.603,9.4777,9.505,40217,0
1986-04-16,9.532,9.532,9.3525,9.505,45326,0
1986-04-17,9.4247,9.4777,9.4065,9.4777,19774,0
1986-04-18,9.4777,9.4777,9.3251,9.4247,429064,0
1986-04-21,9.3789,9.3789,9.2258,9.2258,70660,0
1986-04-22,9.1992,9.1992,9.0189,9.1,104102,0
1986-04-23,9.0461,9.1,9.0189,9.0461,79882,0
1986-04-24,8.9919,9.127,8.947,9.0189,53882,0
1986-04-25,8.9919,9.1,8.9739,9.1,44996,0
1986-04-28,9.1,9.127,9.0461,9.127,24223,0
1986-04-29,9.073,9.172,9.0461,9.073,12665,0
1986-04-30,9.073,9.1,8.7398,8.7939,24883,0
1986-05-01,8.7398,8.848,8.4161,8.488,47659,0
1986-05-02,8.5419,8.7672,8.488,8.5869,44107,0
1986-05-05,8.6408,8.6952,8.6139,8.6408,18443,0
1986-05-06,8.6139,8.6408,8.5869,8.6139,58438,0
1986-05-07,8.6408,8.6408,8.3079,8.5869,87326,0
1986-05-08,8.713,8.713,8.6679,8.713,36440,0
1986-05-09,8.713,8.9199,8.6408,8.9199,34220,0
1986-05-12,8.8662,9.3251,8.8662,9.298,339074,0
1986-05-13,9.3251,9.63,9.298,9.4065,209644,0
1986-05-14,9.3525,9.3789,9.1992,9.3789,119321,0
1986-05-15,9.4247,9.505,9.2258,9.271,71215,0
1986-05-16,9.2529,9.298,9.073,9.298,60213,0
1986-05-19,9.3251,9.4247,9.298,9.3251,255526,0
1986-05-20,9.4247,9.532,9.271,9.4247,43325,0
1986-05-21,9.4247,9.55,9.3525,9.532,102655,0
1986-05-22,9.532,9.577,9.4511,9.55,48219,0
1986-05-23,9.55,9.603,9.505,9.55,5890,0
1986-05-27,9.505,9.577,9.4511,9.532,21997,0
1986-05-28,9.577,10.137,9.577,10.093,80549,0
1986-05-29,10.038,10.038,9.828,9.956,59213,0
1986-05-30,9.938,10.093,9.938,10.093,88100,0
1986-06-02,10.038,10.038,9.81,9.828,40884,0
1986-06-03,9.756,9.856,9.729,9.828,55995,0
1986-06-04,9.883,9.91,9.729,9.828,71990,0
1986-06-05,9.828,10.235,9.81,10.217,174423,0
1986-06-06,10.165,10.512,10.111,10.512,91768,0
1986-06-09,10.639,10.639,10.19,10.494,133652,0
1986-06-10,10.566,10.566,10.441,10.494,85991,0
1986-06-11,10.494,10.873,10.494,10.639,134321,0
1986-06-12,10.693,10.693,10.466,10.494,105433,0
1986-06-13,10.539,10.566,10.466,10.466,52659,0
1986-06-16,10.414,10.414,10.038,10.111,134873,0
1986-06-17,10.093,10.093,9.729,9.729,220864,0
1986-06-18,9.656,9.701,9.4511,9.577,123986,0
1986-06-19,9.532,9.532,9.271,9.271,113763,0
1986-06-20,9.3251,9.3525,9.271,9.3525,117989,0
1986-06-23,9.3789,9.4511,9.298,9.298,37885,0
1986-06-24,9.3251,9.4065,9.2258,9.3525,69214,0
1986-06-25,9.4247,9.674,9.3789,9.4065,60881,0
1986-06-26,9.3525,9.4065,9.271,9.271,23219,0
1986-06-27,9.3251,9.4247,9.298,9.4247,28553,0
1986-06-30,9.4511,9.505,9.4065,9.505,31441,0
1986-07-01,9.505,9.505,9.4247,9.4777,35328,0
1986-07-02,9.505,9.505,9.3789,9.4247,80321,0
1986-07-03,9.4511,9.4511,9.3525,9.3789,31329,0
1986-07-07,9.3789,9.3789,8.8662,8.9919,98544,0
1986-07-08,8.9739,9.505,8.9199,9.505,77434,0
1986-07-09,9.4511,9.55,9.4247,9.505,33441,0
1986-07-10,9.505,9.505,9.3789,9.505,34997,0
1986-07-11,9.505,9.505,9.2258,9.3251,38220,0
1986-07-14,9.271,9.271,9.1992,9.1992,30442,0
1986-07-15,9.172,9.172,9.0189,9.073,62773,0
1986-07-16,9.0461,9.127,8.9919,9.0461,20109,0
1986-07-17,8.9919,9.0189,8.947,8.9919,16775,0
1986-07-18,8.9739,9.127,8.8662,9.0189,55658,0
1986-07-21,8.9739,8.9739,8.713,8.7672,44996,0
1986-07-22,8.7672,8.848,8.7672,8.7939,54106,0
1986-07-23,8.7672,8.8662,8.6408,8.7672,83433,0
1986-07-24,8.7672,8.8209,8.6679,8.6679,34661,0
1986-07-25,8.6952,8.7939,8.6952,8.7939,33217,0
1986-07-28,8.8662,9.1451,8.848,9.1451,66103,0
1986-07-29,9.0461,9.073,8.8928,8.8928,83103,0
1986-07-30,8.8928,8.9199,8.8209,8.8662,46438,0
1986-07-31,9.1,9.271,9.073,9.2529,65103,0
1986-08-01,9.2529,9.4511,9.1992,9.4247,272526,0
1986-08-04,9.3789,9.4247,9.3251,9.3251,246751,0
1986-08-05,9.3251,9.3789,9.298,9.3525,87655,0
1986-08-06,9.3251,10.038,9.3251,9.938,333297,0
1986-08-07,9.984,10.288,9.956,10.165,146094,0
1986-08-08,10.217,10.494,10.19,10.36,97992,0
1986-08-11,10.747,11.098,10.566,11.071,313743,0
1986-08-12,11.071,11.071,10.593,10.846,96769,0
1986-08-13,10.9,10.919,10.441,10.539,77325,0
1986-08-14,10.593,10.593,10.494,10.593,86211,0
1986-08-15,10.593,10.593,10.512,10.539,45657,0
1986-08-18,10.235,10.235,10.01,10.093,129875,0
1986-08-19,9.984,10.235,9.828,10.235,231196,0
1986-08-20,10.342,10.36,10.19,10.342,45657,0
1986-08-21,10.342,10.494,10.288,10.441,42106,0
1986-08-22,10.441,10.539,10.137,10.217,54997,0
1986-08-25,10.217,10.36,10.137,10.288,63216,0
1986-08-26,10.288,10.566,10.288,10.539,86547,0
1986-08-27,10.494,10.747,10.494,10.747,65657,0
1986-08-28,10.946,11.125,10.846,10.973,145984,0
1986-08-29,10.999,11.053,10.747,10.9,61661,0
1986-09-02,10.946,11.323,10.9,11.222,236305,0
1986-09-03,11.35,11.558,11.25,11.558,297412,0
1986-09-04,11.604,11.739,11.503,11.712,302630,0
1986-09-05,12.007,12.158,11.962,12.088,309075,0
1986-09-08,11.909,11.962,11.837,11.909,119875,0
1986-09-09,11.809,11.809,11.658,11.756,130653,0
1986-09-10,11.882,12.113,11.783,11.882,236750,0
1986-09-11,11.756,11.756,11.053,11.459,160649,0
1986-09-12,11.658,11.756,11.477,11.631,117767,0
1986-09-15,11.658,11.739,11.25,11.739,100101,0
1986-09-16,11.739,11.864,11.658,11.837,187424,0
1986-09-17,11.882,12.007,11.864,11.962,142539,0
1986-09-18,11.909,12.186,11.864,12.158,338629,0
1986-09-19,12.339,12.674,12.339,12.648,223751,0
1986-09-22,12.72,12.72,12.286,12.44,140317,0
1986-09-23,12.286,12.286,12.113,12.213,76323,0
1986-09-24,12.286,12.286,12.113,12.213,81769,0
1986-09-25,12.213,12.213,12.141,12.186,88211,0
1986-09-26,12.141,12.213,12.113,12.158,74436,0
1986-09-29,12.158,12.158,11.631,11.756,127541,0
1986-09-30,11.864,12.113,11.864,12.113,154094,0
1986-10-01,12.141,12.213,12.113,12.158,106209,0
1986-10-02,12.241,12.648,12.241,12.565,257858,0
1986-10-03,12.547,12.565,12.394,12.547,148090,0
1986-10-06,12.519,12.565,12.492,12.519,79435,0
1986-10-07,12.467,12.467,12.367,12.44,105321,0
1986-10-08,12.367,12.648,12.367,12.565,94320,0
1986-10-09,12.519,12.592,12.367,12.367,76549,0
1986-10-10,12.394,12.492,12.339,12.467,58882,0
1986-10-13,12.44,12.592,12.44,12.592,72882,0
1986-10-14,12.592,12.592,12.492,12.565,149097,0
1986-10-15,12.519,12.592,12.492,12.547,94547,0
1986-10-16,12.62,12.648,12.565,12.648,44329,0
1986-10-17,12.565,12.565,12.241,12.286,77434,0
1986-10-20,12.286,12.339,12.186,12.241,50104,0
1986-10-21,12.268,12.268,12.061,12.113,40772,0
1986-10-22,12.158,12.467,12.158,12.467,170537,0
1986-10-23,12.467,12.467,12.339,12.339,65882,0
1986-10-24,12.186,12.186,11.989,11.989,61990,0
1986-10-27,12.007,12.088,11.989,12.034,38995,0
1986-10-28,12.113,12.312,12.113,12.268,67549,0
1986-10-29,12.007,12.088,11.989,11.989,63881,0
1986-10-30,11.989,12.113,11.909,12.113,134759,0
1986-10-31,11.909,12.141,11.864,12.088,59213,0
1986-11-03,12.213,12.844,12.186,12.827,83991,0
1986-11-04,12.773,12.773,12.519,12.519,79655,0
1986-11-05,12.547,12.674,12.492,12.648,89324,0
1986-11-06,12.702,12.702,12.519,12.648,32550,0
1986-11-07,12.62,12.674,12.592,12.62,95434,0
1986-11-10,12.674,12.674,12.565,12.648,88659,0
1986-11-11,12.674,12.702,12.565,12.648,148648,0
1986-11-12,12.62,12.674,12.592,12.674,68661,0
1986-11-13,12.674,12.674,12.394,12.467,90987,0
1986-11-14,12.422,12.44,12.034,12.034,68993,0
1986-11-17,11.936,12.088,11.936,11.962,168979,0
1986-11-18,11.962,11.962,11.604,11.658,229308,0
1986-11-19,11.739,11.837,11.585,11.739,196312,0
1986-11-20,11.756,11.882,11.739,11.864,37550,0
1986-11-21,11.864,11.864,11.658,11.712,204866,0
1986-11-24,11.712,11.909,11.658,11.909,190088,0
1986-11-25,11.864,12.088,11.864,12.088,32331,0
1986-11-26,12.088,12.158,12.061,12.113,177536,0
1986-11-28,12.268,12.286,12.213,12.241,96320,0
1986-12-01,12.241,12.268,12.088,12.088,83214,0
1986-12-02,12.141,12.519,12.113,12.44,213422,0
1986-12-03,12.44,12.467,12.286,12.312,164983,0
1986-12-04,12.422,12.422,12.286,12.367,40217,0
1986-12-05,12.312,12.44,12.312,12.394,329409,0
1986-12-08,12.312,12.367,12.186,12.286,92323,0
1986-12-09,12.367,12.367,12.141,12.141,65216,0
1986-12-10,12.186,12.286,12.113,12.213,78767,0
1986-12-11,12.213,12.213,12.061,12.088,44996,0
1986-12-12,12.113,12.158,12.061,12.158,23555,0
1986-12-15,12.186,12.186,12.007,12.141,114321,0
1986-12-16,12.088,12.158,12.007,12.061,52659,0
1986-12-17,12.061,12.113,12.007,12.034,21773,0
1986-12-18,12.034,12.061,11.909,11.989,47327,0
1986-12-19,11.909,12.268,11.909,12.213,148873,0
1986-12-22,12.268,12.268,12.141,12.186,249970,0
1986-12-23,12.141,12.158,12.061,12.061,31883,0
1986-12-24,12.088,12.241,12.088,12.241,42328,0
1986-12-26,12.268,12.268,12.213,12.241,4777,0
1986-12-29,12.213,12.268,12.141,12.158,31774,0
1986-12-30,12.186,12.186,12.088,12.113,20889,0
1986-12-31,12.061,12.467,12.061,12.467,104320,0
1987-01-02,12.547,12.565,12.44,12.467,54881,0
1987-01-05,12.547,12.952,12.467,12.898,148983,0
1987-01-06,12.952,13.107,12.952,13.107,254525,0
1987-01-07,13.024,13.107,12.925,13.107,88432,0
1987-01-08,13.152,13.305,13.125,13.277,176978,0
1987-01-09,12.925,12.952,12.773,12.8,301746,0
1987-01-12,12.87,12.952,12.87,12.898,100988,0
1987-01-13,12.952,13.052,12.925,13.024,149430,0
1987-01-14,13.152,13.456,13.152,13.43,174872,0
1987-01-15,13.43,13.555,13.359,13.509,233639,0
1987-01-16,13.509,13.583,13.385,13.43,106542,0
1987-01-19,13.763,13.915,13.709,13.888,177982,0
1987-01-20,13.934,14.013,13.681,13.763,298854,0
1987-01-21,13.385,13.555,13.385,13.385,168425,0
1987-01-22,13.43,13.789,13.43,13.735,61105,0
1987-01-23,13.888,14.14,13.789,13.888,282746,0
1987-01-26,13.735,13.934,13.735,13.888,68545,0
1987-01-27,13.86,14.239,13.86,14.168,297522,0
1987-01-28,14.294,14.546,14.294,14.366,276638,0
1987-01-29,14.447,14.447,14.239,14.266,76770,0
1987-01-30,14.195,14.212,14.114,14.168,208309,0
1987-02-02,14.14,14.168,14.086,14.114,86322,0
1987-02-03,14.068,14.195,13.986,14.114,142317,0
1987-02-04,14.114,14.492,14.068,14.447,195645,0
1987-02-05,14.599,14.85,14.546,14.85,185976,0
1987-02-06,14.77,14.924,14.77,14.797,87434,0
1987-02-09,14.645,14.797,14.618,14.753,255860,0
1987-02-10,14.645,14.85,14.645,14.85,81103,0
1987-02-11,14.85,15.438,14.85,15.159,210534,0
1987-02-12,15.607,15.94,15.535,15.563,334076,0
1987-02-13,15.356,15.482,15.329,15.411,188643,0
1987-02-17,15.438,15.455,15.301,15.438,83214,0
1987-02-18,15.256,15.411,15.203,15.203,227307,0
1987-02-19,15.203,15.688,15.177,15.688,78102,0
1987-02-20,15.715,16.275,15.715,16.149,106988,0
1987-02-23,16.041,16.221,16.023,16.167,146205,0
1987-02-24,16.167,16.346,16.096,16.346,75657,0
1987-02-25,16.319,16.578,16.302,16.4,217197,0
1987-02-26,16.4,16.931,16.346,16.833,103767,0
1987-02-27,16.886,17.185,16.471,16.679,102988,0
1987-03-02,16.624,16.733,16.524,16.551,92213,0
1987-03-03,16.606,16.624,16.373,16.498,84102,0
1987-03-04,16.578,16.931,16.453,16.904,125321,0
1987-03-05,16.904,17.47,16.904,17.058,148983,0
1987-03-06,16.904,17.039,16.805,16.959,68993,0
1987-03-09,16.985,16.985,16.679,16.751,76659,0
1987-03-10,16.751,17.166,16.578,17.139,101099,0
1987-03-11,17.597,17.641,17.336,17.336,232643,0
1987-03-12,17.488,17.875,17.389,17.875,240307,0
1987-03-13,18.003,18.813,18.003,18.408,323408,0
1987-03-16,18.353,18.353,17.768,17.975,165536,0
1987-03-17,17.822,17.822,17.336,17.389,212752,0
1987-03-18,17.543,17.641,17.111,17.318,172757,0
1987-03-19,17.318,17.416,17.238,17.264,93657,0
1987-03-20,17.211,17.416,17.185,17.318,278634,0
1987-03-23,17.084,17.543,17.039,17.543,144648,0
1987-03-24,17.515,17.794,17.442,17.794,507387,0
1987-03-25,17.948,18.309,17.948,18.309,730249,0
1987-03-26,18.229,18.309,18.003,18.101,151650,0
1987-03-27,18.309,19.423,18.309,19.371,270192,0
1987-03-30,19.118,19.676,19.118,19.648,236305,0
1987-03-31,19.523,19.523,19.118,19.199,329631,0
1987-04-01,19.091,19.172,18.335,18.335,214420,0
1987-04-02,18.46,18.813,18.38,18.632,299633,0
1987-04-03,18.632,18.84,18.558,18.813,271747,0
1987-04-06,18.867,19.576,18.813,19.298,237307,0
1987-04-07,19.298,20.134,19.218,19.523,194869,0
1987-04-08,19.576,19.804,19.172,19.371,236974,0
1987-04-09,19.451,20.748,19.326,20.748,443615,0
1987-04-10,20.234,21.334,19.983,20.234,384290,0
1987-04-13,20.289,20.72,19.831,20.037,158761,0
1987-04-14,20.648,20.648,19.576,20.234,351628,0
1987-04-15,20.037,20.037,19.072,19.218,252859,0
1987-04-16,19.072,19.423,18.659,19.371,432726,0
1987-04-20,19.326,20.134,19.271,20.061,116433,0
1987-04-21,20.107,20.234,19.603,19.63,166092,0
1987-04-22,19.576,19.938,19.398,19.785,203309,0
1987-04-23,19.983,20.694,19.785,20.289,251195,0
1987-04-24,20.748,20.748,19.983,20.037,250527,0
1987-04-27,20.388,20.441,18.506,18.714,410953,0
1987-04-28,18.964,18.964,18.309,18.309,550827,0
1987-04-29,18.309,18.613,18.309,18.613,225309,0
1987-04-30,18.659,18.741,18.353,18.46,190755,0
1987-05-01,18.506,18.686,18.506,18.632,63216,0
1987-05-04,18.786,19.505,18.741,19.423,166316,0
1987-05-05,19.326,19.703,19.244,19.576,145873,0
1987-05-06,19.523,20.134,19.505,20.037,170757,0
1987-05-07,20.08,20.08,19.676,19.758,140763,0
1987-05-08,19.911,21.152,19.731,20.694,268749,0
1987-05-11,20.648,20.998,20.593,20.748,181647,0
1987-05-12,20.901,20.998,20.694,20.694,58660,0
1987-05-13,20.954,21.459,20.901,21.124,232862,0
1987-05-14,20.91,20.936,20.351,20.575,125099,0
1987-05-15,21.216,21.728,21.115,21.423,216977,0
1987-05-18,21.523,22.033,21.523,21.774,179757,0
1987-05-19,21.925,22.033,21.746,22.033,163538,0
1987-05-20,22.34,22.34,21.621,21.88,168092,0
1987-05-21,21.899,21.899,20.91,20.91,191643,0
1987-05-22,20.91,20.91,20.657,20.757,106655,0
1987-05-26,20.198,20.243,19.532,19.603,284080,0
1987-05-27,19.585,19.84,19.432,19.685,148648,0
1987-05-28,19.992,20.396,19.992,20.198,142983,0
1987-05-29,20.271,20.325,20.144,20.216,131877,0
1987-06-01,19.992,20.019,19.712,19.938,116095,0
1987-06-02,20.061,20.521,20.044,20.396,256527,0
1987-06-03,20.396,20.396,20.019,20.351,114653,0
1987-06-04,20.243,20.45,20.144,20.45,80882,0
1987-06-05,20.505,20.505,19.992,20.061,164536,0
1987-06-08,20.198,20.243,20.044,20.089,57213,0
1987-06-09,20.198,20.243,20.089,20.171,83880,0
1987-06-10,20.198,20.297,20.144,20.216,60769,0
1987-06-11,20.602,20.702,20.144,20.602,236305,0
1987-06-12,20.45,20.505,20.144,20.144,164872,0
1987-06-15,19.992,20.144,19.63,19.84,165536,0
1987-06-16,19.895,19.895,19.072,19.127,209419,0
1987-06-17,19.226,19.326,18.309,18.46,248969,0
1987-06-18,18.362,18.515,18.362,18.408,352408,0
1987-06-19,18.46,18.714,18.408,18.558,301746,0
1987-06-22,18.362,18.362,17.902,18.003,1047326,0
1987-06-23,18.057,18.515,18.057,18.515,401732,0
1987-06-24,18.613,18.822,18.515,18.668,735361,0
1987-06-25,18.668,18.867,18.613,18.768,243417,0
1987-06-26,18.867,18.867,18.714,18.768,118767,0
1987-06-29,18.668,19.018,18.668,19.018,165091,0
1987-06-30,18.867,19.226,18.867,19.226,175203,0
1987-07-01,19.326,19.477,19.172,19.432,215421,0
1987-07-02,19.38,19.785,19.38,19.785,143093,0
1987-07-06,19.63,20.297,19.532,20.198,318185,0
1987-07-07,20.198,21.161,20.144,21.115,483056,0
1987-07-08,21.161,22.69,21.115,22.033,540941,0
1987-07-09,21.88,22.34,21.774,22.232,311301,0
1987-07-10,22.232,22.232,21.979,22.133,95102,0
1987-07-13,22.033,22.133,21.88,22.133,170983,0
1987-07-14,22.288,22.647,22.133,22.495,475613,0
1987-07-15,22.954,23.564,22.743,23.357,185976,0
1987-07-16,23.61,23.969,23.259,23.663,453284,0
1987-07-17,23.61,23.969,23.41,23.663,397623,0
1987-07-20,24.068,24.789,24.068,24.733,508053,0
1987-07-21,24.429,24.789,24.375,24.429,537829,0
1987-07-22,24.429,25.599,24.331,25.499,776027,0
1987-07-23,25.499,25.554,24.375,24.528,531828,0
1987-07-24,24.375,24.789,24.223,24.68,431842,0
1987-07-27,24.484,24.789,24.429,24.484,204309,0
1987-07-28,24.528,24.986,24.484,24.986,110099,0
1987-07-29,25.194,26.014,25.141,26.014,407067,0
1987-07-30,26.471,27.281,26.365,27.129,405844,0
1987-07-31,27.489,28.352,27.229,28.253,397179,0
1987-08-03,30.189,30.702,29.424,30.702,832685,0
1987-08-04,30.189,30.901,29.424,30.395,1266529,0
1987-08-05,29.37,29.479,28.964,29.218,513831,0
1987-08-06,28.759,28.867,28.199,28.451,740692,0
1987-08-07,28.561,28.813,28.253,28.298,505278,0
1987-08-10,29.479,30.342,29.172,30.342,1045436,0
1987-08-11,30.901,30.955,30.288,30.747,653039,0
1987-08-12,30.648,31.664,30.55,31.511,651041,0
1987-08-13,31.411,31.511,30.955,31.411,563158,0
1987-08-14,34.267,34.267,32.124,32.539,1944229,0
1987-08-17,32.736,34.17,32.736,34.116,1510940,0
1987-08-18,34.471,34.681,32.944,33.862,1333183,0
1987-08-19,33.763,33.763,32.736,33.349,1199864,0
1987-08-20,31.981,33.464,31.882,31.981,817131,0
1987-08-21,31.466,32.547,31.421,32.44,636595,0
1987-08-24,32.286,32.547,31.882,32.242,333521,0
1987-08-25,32.495,34.231,32.495,34.231,902232,0
1987-08-26,33.926,34.743,33.41,34.134,853458,0
1987-08-27,33.926,34.026,33.519,33.926,323630,0
1987-08-28,33.926,34.635,33.671,33.717,345403,0
1987-08-31,38.829,38.829,37.194,37.604,3614039,0
1987-09-01,37.604,37.65,36.175,36.175,2160870,0
1987-09-02,36.479,36.479,35.354,35.564,1388733,0
1987-09-03,36.426,36.733,35.913,36.426,1466504,0
1987-09-04,36.524,36.579,36.12,36.12,405288,0
1987-09-08,36.888,37.194,36.371,36.888,1177646,0
1987-09-09,37.194,37.604,37.039,37.345,1266529,0
1987-09-10,37.552,38.166,37.452,37.958,1155425,0
1987-09-11,38.011,38.416,37.958,38.371,1366514,0
1987-09-14,38.219,39.136,38.219,39.038,1444282,0
1987-09-15,41.28,41.792,40.874,41.332,1999775,0
1987-09-16,41.18,41.235,40.11,40.512,2944114,0
1987-09-17,40.774,41.386,40.566,41.127,1466504,0
1987-09-18,40.874,41.432,40.874,41.332,805911,0
1987-09-21,38.416,40.566,37.4,38.416,3288519,0
1987-09-22,39.237,40.458,38.416,38.829,20930986,0
1987-09-23,38.829,39.389,37.704,37.912,3337403,0
1987-09-24,38.011,38.47,37.858,38.317,936784,0
1987-09-25,38.856,38.856,38.039,38.856,867794,0
1987-09-28,38.651,40.289,38.551,39.675,1199864,0
1987-09-29,39.929,40.793,39.929,40.44,1008886,0
1987-09-30,40.137,40.901,40.084,40.44,990999,0
1987-10-01,40.084,40.387,39.514,39.675,684144,0
1987-10-02,39.468,39.514,38.955,39.056,559380,0
1987-10-05,38.651,39.874,38.496,39.773,348072,0
1987-10-06,39.874,39.874,39.416,39.719,406953,0
1987-10-07,39.468,39.622,39.056,39.416,463950,0
1987-10-08,39.056,39.362,38.751,38.751,337962,0
1987-10-09,37.886,38.569,37.578,37.886,368736,0
1987-10-12,37.886,37.886,36.805,37.273,214863,0
1987-10-13,37.426,37.65,36.805,37.194,199418,0
1987-10-14,36.958,37.122,35.816,36.041,404288,0
1987-10-15,36.041,38.039,35.816,35.968,416619,0
1987-10-16,30.982,31.52,27.381,27.995,1557493,0
1987-10-19,29.135,29.135,22.087,22.087,1636262,0
1987-10-20,21.783,22.242,15.032,17.021,607936,0
1987-10-21,20.243,20.702,18.867,20.089,1267968,0
1987-10-22,19.326,20.855,19.018,19.172,728699,0
1987-10-23,19.477,20.855,19.244,20.243,396400,0
1987-10-26,19.712,19.712,18.632,18.632,260081,0
1987-10-27,18.714,19.091,17.021,17.794,577602,0
1987-10-28,17.021,19.712,16.715,19.559,507277,0
1987-10-29,19.398,21.089,18.408,20.396,459948,0
1987-10-30,22.087,22.55,21.316,22.007,440286,0
1987-11-02,22.55,23.161,22.395,23.007,272968,0
1987-11-03,23.007,23.079,22.087,23.007,247639,0
1987-11-04,22.699,23.007,22.55,22.853,185976,0
1987-11-05,21.783,22.242,21.55,22.087,304408,0
1987-11-06,21.934,22.853,20.549,20.549,181427,0
1987-11-09,20.243,20.785,20.019,20.63,85546,0
1987-11-10,20.396,20.63,20.171,20.325,84766,0
1987-11-11,20.477,20.855,19.477,19.938,84214,0
1987-11-12,20.396,22.087,20.171,21.089,161203,0
1987-11-13,21.243,22.007,21.161,21.469,168868,0
1987-11-16,21.469,22.007,20.702,21.007,100321,0
1987-11-17,20.785,20.936,20.243,20.477,85546,0
1987-11-18,19.785,20.089,18.632,19.63,123100,0
1987-11-19,19.568,20.107,18.956,19.263,110543,0
1987-11-20,19.415,20.567,19.109,19.877,183757,0
1987-11-23,19.721,21.576,19.721,21.261,173428,0
1987-11-24,21.423,22.495,21.423,22.495,302630,0
1987-11-25,22.656,24.348,22.576,24.348,302630,0
1987-11-27,24.733,25.276,24.42,24.807,420619,0
1987-11-30,28.048,28.048,22.807,23.5,993220,0
1987-12-01,23.268,23.96,22.962,23.574,417064,0
1987-12-02,23.574,24.269,22.962,23.268,289520,0
1987-12-03,23.116,23.419,20.496,20.648,162981,0
1987-12-04,20.8,20.954,19.263,19.804,299970,0
1987-12-07,19.877,21.423,19.721,21.423,136650,0
1987-12-08,21.189,21.961,21.035,21.961,65216,0
1987-12-09,21.8,21.961,21.576,21.8,45774,0
1987-12-10,21.8,22.726,21.646,22.576,112211,0
1987-12-11,23.034,23.654,22.807,23.574,212423,0
1987-12-14,24.582,24.652,23.5,23.5,356070,0
1987-12-15,23.189,23.348,21.728,21.88,204532,0
1987-12-16,21.8,22.656,21.8,22.495,98988,0
1987-12-17,22.34,22.34,21.728,21.961,150429,0
1987-12-18,21.576,21.88,21.576,21.728,300189,0
1987-12-21,21.88,22.033,20.954,21.576,165646,0
1987-12-22,21.646,22.495,21.576,22.422,129320,0
1987-12-23,22.187,22.34,21.728,22.114,72661,0
1987-12-24,22.187,22.187,21.8,22.187,43883,0
1987-12-28,21.8,22.187,21.576,21.88,84877,0
1987-12-29,21.576,21.646,20.954,21.423,98988,0
1987-12-30,21.343,21.576,21.035,21.107,143093,0
1987-12-31,21.261,22.033,21.107,21.728,149316,0
1988-01-04,21.261,21.423,20.648,20.8,151981,0
1988-01-05,20.648,20.8,20.262,20.73,266747,0
1988-01-06,20.413,21.107,20.342,21.035,195868,0
1988-01-07,21.189,21.343,20.73,21.107,85436,0
1988-01-08,20.954,21.261,19.568,19.721,97323,0
1988-01-11,19.568,19.877,18.723,19.648,160537,0
1988-01-12,19.648,20.188,18.804,20.037,243748,0
1988-01-13,20.496,21.189,20.107,20.954,197866,0
1988-01-14,20.954,21.576,20.954,21.423,267747,0
1988-01-15,21.343,21.496,20.8,20.954,204751,0
1988-01-18,21.035,21.576,21.035,21.423,155982,0
1988-01-19,21.261,21.343,20.954,21.035,54997,0
1988-01-20,21.035,21.88,20.882,21.343,462282,0
1988-01-21,21.728,21.8,21.423,21.646,132874,0
1988-01-22,21.646,21.646,21.189,21.496,78211,0
1988-01-25,21.496,21.496,20.342,21.035,212978,0
1988-01-26,21.189,21.343,20.73,20.73,98323,0
1988-01-27,21.189,22.033,20.954,21.035,2339961,0
1988-01-28,21.189,21.343,20.954,21.107,1255417,0
1988-01-29,21.107,21.189,19.344,20.107,679924,0
1988-02-01,20.107,20.188,19.648,19.877,150871,0
1988-02-02,19.877,20.188,19.804,19.877,290078,0
1988-02-03,19.495,19.877,18.641,19.026,213197,0
1988-02-04,19.109,19.263,18.723,18.956,115985,0
1988-02-05,19.109,19.344,19.026,19.181,61549,0
1988-02-08,19.344,19.804,19.109,19.344,87992,0
1988-02-09,19.415,19.721,19.026,19.568,82989,0
1988-02-10,19.721,20.037,19.721,20.037,63327,0
1988-02-11,20.107,20.188,19.721,19.721,171868,0
1988-02-12,20.037,20.648,20.037,20.342,198531,0
1988-02-16,20.262,20.8,20.262,20.648,90212,0
1988-02-17,20.73,20.954,20.73,20.73,126432,0
1988-02-18,20.667,21.053,20.505,20.739,145317,0
1988-02-19,20.739,21.053,20.505,20.667,119098,0
1988-02-22,20.584,21.361,20.505,21.207,137872,0
1988-02-23,21.053,21.124,20.584,20.891,134759,0
1988-02-24,20.891,20.891,20.044,20.198,125427,0
1988-02-25,20.044,20.739,19.964,20.125,120541,0
1988-02-26,20.044,20.667,20.044,20.432,67102,0
1988-02-29,20.28,21.279,20.28,21.279,143539,0
1988-03-01,21.053,21.207,20.667,20.891,173646,0
1988-03-02,20.891,21.053,20.667,20.818,46438,0
1988-03-03,20.739,21.979,20.667,21.899,149539,0
1988-03-04,21.828,22.288,21.514,21.979,98102,0
1988-03-07,22.133,22.288,21.514,21.665,78547,0
1988-03-08,21.828,22.603,21.746,22.214,144094,0
1988-03-09,22.522,22.989,22.288,22.288,348072,0
1988-03-10,22.603,22.753,22.133,22.288,166760,0
1988-03-11,21.979,21.979,21.361,21.594,90658,0
1988-03-14,21.594,21.828,21.441,21.665,73437,0
1988-03-15,21.665,21.979,21.207,21.514,186312,0
1988-03-16,21.594,21.594,20.818,20.971,99432,0
1988-03-17,21.207,21.514,21.124,21.514,177754,0
1988-03-18,21.746,21.746,21.361,21.361,150651,0
1988-03-21,21.514,21.899,21.514,21.665,75324,0
1988-03-22,21.665,21.746,21.441,21.594,48887,0
1988-03-23,21.665,21.899,21.665,21.899,51438,0
1988-03-24,21.979,22.051,21.361,21.514,142317,0
1988-03-25,21.207,21.279,20.971,21.207,49103,0
1988-03-28,21.124,21.207,20.818,21.053,81989,0
1988-03-29,21.207,21.441,21.207,21.441,112765,0
1988-03-30,21.361,21.514,21.124,21.279,74769,0
1988-03-31,21.279,21.594,21.279,21.361,145984,0
1988-04-04,21.361,21.828,21.361,21.828,87547,0
1988-04-05,21.828,21.899,21.514,21.665,66214,0
1988-04-06,21.594,21.828,21.514,21.746,105433,0
1988-04-07,21.665,22.522,21.665,22.288,129320,0
1988-04-08,22.288,22.44,22.133,22.288,115429,0
1988-04-11,22.288,22.288,22.051,22.133,79216,0
1988-04-12,22.214,22.44,22.051,22.44,179757,0
1988-04-13,22.368,22.672,22.368,22.603,177087,0
1988-04-14,22.288,22.522,21.979,21.979,617708,0
1988-04-15,22.133,22.368,21.828,22.288,75215,0
1988-04-18,22.288,22.672,22.288,22.44,266526,0
1988-04-19,22.44,22.603,22.288,22.522,109656,0
1988-04-20,22.288,22.603,22.288,22.368,77546,0
1988-04-21,22.368,22.672,21.746,22.051,79882,0
1988-04-22,21.828,22.288,21.746,21.979,206753,0
1988-04-25,22.133,22.522,22.133,22.288,77325,0
1988-04-26,22.368,22.44,22.051,22.368,70994,0
1988-04-27,22.214,22.368,22.133,22.133,29553,0
1988-04-28,22.214,22.214,21.828,22.051,83545,0
1988-04-29,21.899,21.979,21.514,21.828,64770,0
1988-05-02,21.746,21.746,21.441,21.514,54997,0
1988-05-03,21.514,21.746,21.514,21.746,48887,0
1988-05-04,21.665,21.828,21.441,21.665,51771,0
1988-05-05,21.594,21.665,21.279,21.665,81546,0
1988-05-06,21.514,21.665,21.441,21.594,64329,0
1988-05-09,21.594,21.828,21.594,21.828,42328,0
1988-05-10,21.746,22.368,21.746,22.368,106655,0
1988-05-11,22.368,22.368,21.828,21.979,40441,0
1988-05-12,21.899,22.288,21.899,22.288,46883,0
1988-05-13,22.44,22.603,22.368,22.522,72990,0
1988-05-16,22.44,22.603,22.44,22.44,77434,0
1988-05-17,22.522,22.753,21.979,21.979,84766,0
1988-05-18,21.899,22.288,21.899,22.214,36556,0
1988-05-19,22.603,22.908,22.44,22.826,284304,0
1988-05-20,22.771,22.844,22.541,22.771,129428,0
1988-05-23,22.998,23.393,22.844,23.393,182759,0
1988-05-24,23.312,23.393,22.998,23.393,149097,0
1988-05-25,23.312,23.312,22.926,22.998,47440,0
1988-05-26,22.926,23.312,22.926,23.234,59773,0
1988-05-27,23.312,23.393,23.312,23.393,146094,0
1988-05-31,23.546,23.853,23.464,23.699,267526,0
1988-06-01,23.853,23.853,23.546,23.699,175982,0
1988-06-02,23.781,24.556,23.464,24.25,243307,0
1988-06-03,24.475,26.11,24.323,26.11,708809,0
1988-06-06,26.11,27.201,26.03,26.418,351292,0
1988-06-07,26.418,27.272,26.266,26.266,352515,0
1988-06-08,26.733,26.806,26.346,26.65,137430,0
1988-06-09,26.346,27.039,26.11,26.806,196090,0
1988-06-10,26.968,27.59,26.806,27.354,199090,0
1988-06-13,26.498,27.895,26.266,27.824,216862,0
1988-06-14,28.127,28.442,27.741,27.741,645594,0
1988-06-15,27.824,28.28,27.59,28.056,304075,0
1988-06-16,28.127,28.442,27.741,27.824,187869,0
1988-06-17,27.976,28.516,27.976,28.516,455726,0
1988-06-20,28.597,28.911,28.516,28.751,200867,0
1988-06-21,28.831,28.982,28.678,28.982,129428,0
1988-06-22,28.982,28.982,28.28,28.361,222753,0
1988-06-23,28.127,28.28,27.659,27.659,156648,0
1988-06-24,26.579,26.806,25.952,26.03,389732,0
1988-06-27,26.266,26.266,25.952,26.03,171759,0
1988-06-28,26.418,26.418,26.11,26.183,136874,0
1988-06-29,26.346,26.346,25.176,25.644,201200,0
1988-06-30,25.49,25.879,25.328,25.49,129763,0
1988-07-01,25.563,25.644,25.176,25.258,56773,0
1988-07-05,25.408,25.49,25.258,25.49,59994,0
1988-07-06,25.49,25.644,25.258,25.563,162869,0
1988-07-07,25.726,26.418,25.563,26.346,186090,0
1988-07-08,26.579,27.272,26.579,27.039,194869,0
1988-07-11,27.12,27.201,26.418,26.418,104434,0
1988-07-12,26.266,26.418,25.879,26.11,89656,0
1988-07-13,26.266,26.418,26.03,26.418,208309,0
1988-07-14,26.418,27.039,26.266,26.887,343629,0
1988-07-15,26.887,27.272,26.579,26.887,175982,0
1988-07-18,26.579,26.579,25.879,26.11,70326,0
1988-07-19,26.183,27.039,25.49,26.887,337294,0
1988-07-20,26.887,27.659,26.887,27.659,414844,0
1988-07-21,27.507,27.507,26.266,26.498,191755,0
1988-07-22,26.579,26.579,25.952,26.11,98102,0
1988-07-25,26.11,26.266,24.942,25.258,161427,0
1988-07-26,25.104,25.49,25.104,25.176,106876,0
1988-07-27,25.258,25.49,24.87,24.87,62773,0
1988-07-28,24.635,24.635,24.25,24.556,74212,0
1988-07-29,24.707,25.797,24.707,25.797,138986,0
1988-08-01,25.726,25.879,25.408,25.408,42663,0
1988-08-02,25.563,25.726,24.707,24.707,133541,0
1988-08-03,24.789,25.104,24.635,24.635,115100,0
1988-08-04,24.789,25.258,24.475,25.104,63439,0
1988-08-05,24.87,24.87,24.475,24.789,94212,0
1988-08-08,24.556,24.942,24.556,24.556,82323,0
1988-08-09,24.635,24.635,23.234,23.464,200757,0
1988-08-10,23.627,23.781,23.161,23.312,92992,0
1988-08-11,23.312,23.312,22.69,23.234,97098,0
1988-08-12,23.393,23.699,23.161,23.464,68328,0
1988-08-15,23.312,23.312,22.69,22.844,127096,0
1988-08-16,23.161,23.627,22.998,23.546,85101,0
1988-08-17,23.546,23.546,22.844,22.926,84766,0
1988-08-18,22.998,23.161,22.844,22.844,57327,0
1988-08-19,22.78,23.41,22.78,23.33,113874,0
1988-08-22,23.564,23.564,23.18,23.18,62661,0
1988-08-23,23.33,23.33,22.708,23.097,66547,0
1988-08-24,22.945,23.482,22.945,23.25,114098,0
1988-08-25,23.18,23.18,22.63,23.016,75768,0
1988-08-26,23.097,23.097,22.78,22.862,51438,0
1988-08-29,23.016,23.097,22.78,22.862,29108,0
1988-08-30,23.016,23.016,22.78,22.945,82104,0
1988-08-31,23.097,23.18,22.945,22.945,65437,0
1988-09-01,22.945,22.945,21.612,21.845,164983,0
1988-09-02,21.925,22.242,21.691,22.007,106655,0
1988-09-06,22.477,22.78,22.159,22.395,300633,0
1988-09-07,22.477,22.55,22.159,22.395,102988,0
1988-09-08,22.477,22.477,21.925,22.007,161095,0
1988-09-09,22.007,22.078,21.691,21.845,106209,0
1988-09-12,21.774,21.925,21.612,21.774,68768,0
1988-09-13,21.925,22.078,21.691,22.078,57881,0
1988-09-14,22.242,22.313,21.925,22.159,29440,0
1988-09-15,22.007,22.159,21.774,21.774,61661,0
1988-09-16,21.612,21.691,21.225,21.459,148873,0
1988-09-19,21.379,21.379,20.757,20.91,91989,0
1988-09-20,20.91,21.612,20.91,21.379,141871,0
1988-09-21,22.477,23.097,22.477,22.63,846795,0
1988-09-22,22.63,22.63,22.159,22.55,214976,0
1988-09-23,22.55,22.55,22.007,22.159,95213,0
1988-09-26,21.845,21.845,21.612,21.774,87880,0
1988-09-27,21.774,21.774,21.542,21.691,68328,0
1988-09-28,21.612,22.55,21.612,22.55,146537,0
1988-09-29,22.55,22.708,22.395,22.477,100321,0
1988-09-30,22.242,22.395,21.925,22.078,88768,0
1988-10-03,22.242,22.313,21.845,22.313,55769,0
1988-10-04,22.078,22.313,21.845,22.007,27997,0
1988-10-05,21.925,22.159,21.691,22.078,54997,0
1988-10-06,22.242,22.242,21.774,22.007,72882,0
1988-10-07,22.007,22.78,21.691,22.78,108322,0
1988-10-10,22.945,23.717,22.708,23.41,90769,0
1988-10-11,23.564,23.564,23.016,23.18,65657,0
1988-10-12,23.016,23.097,22.862,22.945,69770,0
1988-10-13,23.016,23.097,22.708,22.708,53550,0
1988-10-14,22.63,22.862,22.313,22.477,28441,0
1988-10-17,22.477,22.945,22.477,22.862,53770,0
1988-10-18,22.78,22.945,22.63,22.945,177982,0
1988-10-19,22.945,23.016,21.845,22.477,69105,0
1988-10-20,22.477,22.78,22.395,22.78,44884,0
1988-10-21,22.945,23.016,22.78,22.945,112990,0
1988-10-24,22.78,22.862,22.63,22.78,59994,0
1988-10-25,22.63,22.63,21.925,22.007,107656,0
1988-10-26,22.078,22.078,21.774,21.845,63881,0
1988-10-27,21.845,21.845,21.307,21.379,59103,0
1988-10-28,21.542,21.774,21.459,21.612,28664,0
1988-10-31,21.459,21.774,21.459,21.774,41330,0
1988-11-01,21.774,21.774,21.542,21.774,32996,0
1988-11-02,21.925,22.55,21.774,22.477,160426,0
1988-11-03,22.63,22.862,22.477,22.477,241973,0
1988-11-04,22.395,22.395,21.925,22.159,93322,0
1988-11-07,22.242,22.242,21.925,22.159,46214,0
1988-11-08,22.078,22.313,22.007,22.159,80321,0
1988-11-09,22.078,22.708,21.925,22.395,68435,0
1988-11-10,22.395,22.55,22.078,22.395,68545,0
1988-11-11,22.55,22.708,21.925,21.925,94658,0
1988-11-14,21.925,22.078,21.774,21.774,105765,0
1988-11-15,21.612,22.078,21.612,21.845,46776,0
1988-11-16,21.774,22.007,21.691,21.845,75548,0
1988-11-17,21.783,21.863,21.469,21.55,39992,0
1988-11-18,21.71,21.71,21.55,21.629,25221,0
1988-11-21,21.629,21.629,20.998,21.316,154316,0
1988-11-22,21.161,21.397,20.998,21.316,31553,0
1988-11-23,21.161,21.397,21.08,21.161,32440,0
1988-11-25,21.316,21.397,20.998,21.397,41774,0
1988-11-28,21.397,21.469,21.234,21.316,67214,0
1988-11-29,21.469,21.55,21.234,21.234,37773,0
1988-11-30,21.234,22.251,21.234,22.251,207978,0
1988-12-01,22.251,22.251,21.863,21.944,43883,0
1988-12-02,21.944,22.331,21.55,22.251,611267,0
1988-12-05,22.251,22.251,22.015,22.015,73437,0
1988-12-06,22.177,22.251,21.944,22.096,115764,0
1988-12-07,21.944,22.096,21.629,21.71,45657,0
1988-12-08,21.71,21.944,21.55,21.71,40108,0
1988-12-09,21.55,21.71,21.55,21.629,17776,0
1988-12-12,21.629,21.629,21.397,21.397,26664,0
1988-12-13,21.316,21.397,21.234,21.234,136541,0
1988-12-14,21.316,21.316,21.234,21.316,86658,0
1988-12-15,21.161,21.234,20.53,20.612,91768,0
1988-12-16,20.45,20.612,20.216,20.379,161203,0
1988-12-19,20.53,20.998,20.45,20.919,87655,0
1988-12-20,20.766,20.919,20.685,20.685,46995,0
1988-12-21,20.846,20.919,20.379,20.612,109546,0
1988-12-22,20.766,20.766,20.45,20.45,49661,0
1988-12-23,20.53,20.685,20.45,20.53,47659,0
1988-12-27,20.379,20.53,20.134,20.134,36883,0
1988-12-28,20.216,20.45,19.749,20.297,82104,0
1988-12-29,20.45,20.685,20.297,20.53,53106,0
1988-12-30,20.45,21.08,20.45,20.766,64770,0
1989-01-03,20.846,20.846,20.061,20.134,65437,0
1989-01-04,20.297,20.297,19.831,19.831,111876,0
1989-01-05,19.903,20.685,19.831,20.45,172425,0
1989-01-06,20.612,21.234,20.612,20.998,92323,0
1989-01-09,20.685,21.161,20.612,21.161,92545,0
1989-01-10,21.08,21.234,20.919,20.919,50217,0
1989-01-11,20.766,21.234,20.766,21.234,38551,0
1989-01-12,21.397,22.015,21.397,21.71,175758,0
1989-01-13,21.629,22.331,21.629,22.096,149316,0
1989-01-16,22.015,22.096,21.944,21.944,64329,0
1989-01-17,21.944,22.096,21.629,21.944,56549,0
1989-01-18,21.944,22.177,21.863,22.096,113431,0
1989-01-19,22.096,22.251,22.015,22.251,40995,0
1989-01-20,22.331,23.825,22.331,23.663,237864,0
1989-01-23,23.509,23.825,23.509,23.825,127096,0
1989-01-24,23.663,24.915,23.663,24.61,161649,0
1989-01-25,24.528,24.528,23.745,24.295,131431,0
1989-01-26,24.132,24.761,23.979,24.761,98544,0
1989-01-27,24.375,24.448,23.043,23.348,227643,0
1989-01-30,23.198,23.198,22.413,22.413,211310,0
1989-01-31,22.567,23.276,22.567,23.198,204643,0
1989-02-01,23.276,23.745,22.962,23.198,347851,0
1989-02-02,25.391,26.014,25.077,25.077,1108206,0
1989-02-03,25.077,27.039,24.761,26.489,1278524,0
1989-02-06,26.174,26.561,25.23,26.174,597041,0
1989-02-07,26.248,26.248,25.779,26.014,266414,0
1989-02-08,25.708,25.943,25.545,25.626,260860,0
1989-02-09,25.626,26.643,25.462,26.489,505721,0
1989-02-10,26.014,26.561,26.014,26.328,301521,0
1989-02-13,26.328,26.561,26.093,26.489,375958,0
1989-02-14,26.561,26.643,26.328,26.409,215421,0
1989-02-15,26.11,26.66,25.952,26.579,271301,0
1989-02-16,26.66,28.154,26.346,28.154,430172,0
1989-02-17,27.842,28.073,27.526,27.677,306744,0
1989-02-21,27.842,28.47,27.21,28.47,599267,0
1989-02-22,28.307,28.858,28.154,28.785,495276,0
1989-02-23,28.154,28.706,28.154,28.307,404070,0
1989-02-24,28.236,28.307,27.363,27.677,327963,0
1989-02-27,27.995,28.073,27.526,27.677,182647,0
1989-02-28,27.677,27.677,26.742,27.056,213532,0
1989-03-01,27.056,27.363,26.266,26.742,195758,0
1989-03-02,26.579,27.526,26.427,27.363,348295,0
1989-03-03,27.21,27.291,27.056,27.21,156648,0
1989-03-06,27.21,27.21,26.977,27.21,146537,0
1989-03-07,27.056,27.056,26.579,26.896,268971,0
1989-03-08,26.977,27.21,26.742,26.977,230531,0
1989-03-09,26.896,26.896,25.797,26.266,512276,0
1989-03-10,26.346,26.346,25.797,26.03,165536,0
1989-03-13,26.11,26.183,25.87,25.87,68545,0
1989-03-14,25.952,26.183,25.87,25.87,94658,0
1989-03-15,26.03,26.03,25.48,25.635,67885,0
1989-03-16,25.716,26.11,25.248,25.87,136874,0
1989-03-17,25.48,25.797,25.167,25.32,213197,0
1989-03-20,25.167,25.4,24.304,24.689,174534,0
1989-03-21,24.852,25.4,24.537,25.32,168979,0
1989-03-22,25.716,25.797,23.276,23.672,412173,0
1989-03-23,23.437,23.987,23.437,23.754,237414,0
1989-03-27,23.906,24.223,23.906,24.223,91655,0
1989-03-28,24.068,24.457,23.906,24.068,87655,0
1989-03-29,24.223,25.086,24.068,25.086,201310,0
1989-03-30,25.167,25.248,24.617,24.852,121097,0
1989-03-31,24.77,25.086,24.77,25.004,32996,0
1989-04-03,24.852,24.852,24.141,24.375,151981,0
1989-04-04,24.304,24.617,24.141,24.304,81546,0
1989-04-05,24.304,24.304,24.141,24.141,129763,0
1989-04-06,25.167,25.167,24.689,24.852,307409,0
1989-04-07,24.689,25.086,24.537,24.933,68768,0
1989-04-10,24.77,24.852,24.375,24.77,183979,0
1989-04-11,24.617,24.77,24.537,24.77,83103,0
1989-04-12,24.617,25.32,24.617,25.086,154984,0
1989-04-13,24.933,25.004,24.457,24.537,48219,0
1989-04-14,24.617,24.77,24.457,24.689,83322,0
1989-04-17,24.617,24.933,22.807,22.962,366957,0
1989-04-18,23.125,23.357,22.726,22.962,435061,0
1989-04-19,22.962,23.437,22.495,22.726,665371,0
1989-04-20,22.962,23.437,22.881,23.276,356847,0
1989-04-21,23.437,24.223,23.437,23.987,259192,0
1989-04-24,23.906,24.457,23.125,23.125,335405,0
1989-04-25,22.881,23.509,22.807,23.125,289080,0
1989-04-26,22.962,25.004,22.726,24.375,757916,0
1989-04-27,24.537,24.617,23.987,24.141,252415,0
1989-04-28,23.987,23.987,23.198,23.437,342738,0
1989-05-01,23.276,23.754,23.125,23.754,104990,0
1989-05-02,23.754,23.825,23.509,23.672,174872,0
1989-05-03,23.672,23.754,23.592,23.754,149980,0
1989-05-04,23.825,24.375,23.825,24.304,199868,0
1989-05-05,24.375,24.375,23.276,23.509,245419,0
1989-05-08,23.357,23.592,23.198,23.592,106988,0
1989-05-09,24.223,25.716,23.825,24.689,1293965,0
1989-05-10,24.689,26.03,24.304,25.32,1130539,0
1989-05-11,25.167,26.183,25.167,26.183,971336,0
1989-05-12,26.266,26.498,24.689,24.689,1097987,0
1989-05-15,24.537,24.852,24.068,24.304,369182,0
1989-05-16,24.457,24.537,22.647,22.962,1395842,0
1989-05-17,22.881,23.276,22.177,22.177,450172,0
1989-05-18,22.177,22.962,22.096,22.495,300298,0
1989-05-19,22.331,22.807,22.331,22.647,248751,0
1989-05-22,22.495,22.576,21.944,22.015,156539,0
1989-05-23,21.952,22.114,21.719,21.88,249527,0
1989-05-24,21.88,22.196,21.88,22.033,116095,0
1989-05-25,21.952,22.033,21.638,21.8,172093,0
1989-05-26,21.88,22.114,21.719,22.033,135985,0
1989-05-30,21.88,22.114,21.719,21.952,154647,0
1989-05-31,21.8,22.114,21.8,21.952,65550,0
1989-06-01,21.88,21.952,21.559,21.559,87768,0
1989-06-02,21.487,21.88,21.406,21.719,82657,0
1989-06-05,21.559,21.8,21.487,21.487,67885,0
1989-06-06,21.487,22.196,21.487,22.114,154984,0
1989-06-07,22.196,22.431,21.952,22.114,148760,0
1989-06-08,22.114,22.114,21.8,21.952,106655,0
1989-06-09,21.8,22.269,21.638,21.638,145207,0
1989-06-12,21.638,21.719,21.406,21.559,149539,0
1989-06-13,21.487,21.952,21.406,21.8,199418,0
1989-06-14,21.88,22.196,21.719,22.196,92435,0
1989-06-15,22.033,22.196,21.88,22.033,130986,0
1989-06-16,21.952,22.269,21.88,22.114,250527,0
1989-06-19,22.033,22.033,21.8,21.8,120763,0
1989-06-20,21.8,21.952,21.638,21.8,216086,0
1989-06-21,21.638,22.033,21.638,22.033,153427,0
1989-06-22,25.824,25.824,25.113,25.355,1376957,0
1989-06-23,25.276,25.427,24.331,25.113,870124,0
1989-06-26,25.04,25.907,24.958,25.508,506940,0
1989-06-27,25.672,25.824,25.276,25.276,207201,0
1989-06-28,25.427,25.672,25.113,25.355,202978,0
1989-06-29,25.276,25.276,24.643,25.04,155094,0
1989-06-30,24.958,25.04,24.643,24.958,174313,0
1989-07-03,24.716,24.798,24.484,24.798,95543,0
1989-07-05,24.25,25.194,24.25,25.113,666592,0
1989-07-06,25.276,25.276,25.04,25.04,157983,0
1989-07-07,25.113,25.59,25.04,25.276,316412,0
1989-07-10,25.113,25.194,24.484,24.798,209757,0
1989-07-11,24.565,24.798,24.484,24.716,105874,0
1989-07-12,24.643,25.04,24.565,24.958,105321,0
1989-07-13,24.798,24.879,24.716,24.879,95654,0
1989-07-14,24.716,24.716,24.25,24.565,121985,0
1989-07-17,24.25,24.402,24.004,24.331,108433,0
1989-07-18,24.331,24.331,24.004,24.004,19885,0
1989-07-19,24.086,24.402,23.69,24.004,102655,0
1989-07-20,23.853,24.169,23.69,24.004,69992,0
1989-07-21,24.004,24.169,23.853,23.934,106542,0
1989-07-24,23.853,24.004,23.772,23.853,35884,0
1989-07-25,23.934,24.331,23.853,23.934,160093,0
1989-07-26,24.004,24.565,23.934,24.565,103878,0
1989-07-27,24.565,24.565,24.169,24.331,279302,0
1989-07-28,24.484,24.565,24.169,24.331,31441,0
1989-07-31,24.331,24.958,24.331,24.716,144982,0
1989-08-01,24.798,24.879,23.853,24.169,121541,0
1989-08-02,24.169,24.643,24.169,24.643,35996,0
1989-08-03,24.643,24.958,24.402,24.879,101656,0
1989-08-04,24.643,25.04,24.565,24.958,80436,0
1989-08-07,25.04,25.753,24.958,25.753,273525,0
1989-08-08,25.824,26.301,25.753,26.138,431506,0
1989-08-09,26.066,26.22,25.824,25.824,202978,0
1989-08-10,25.59,25.986,25.59,25.907,125210,0
1989-08-11,25.824,25.986,25.427,25.508,213532,0
1989-08-14,25.355,25.508,25.113,25.194,90987,0
1989-08-15,25.355,25.508,25.113,25.276,170757,0
1989-08-16,25.276,25.427,25.194,25.194,101656,0
1989-08-17,25.194,25.907,24.565,24.565,294634,0
1989-08-18,24.716,25.113,24.716,24.879,91103,0
1989-08-21,24.958,25.113,24.331,24.331,89101,0
1989-08-22,24.402,24.643,24.402,24.565,26772,0
1989-08-23,24.716,24.879,24.565,24.798,37773,0
1989-08-24,24.716,25.113,24.716,24.958,123872,0
1989-08-25,24.958,25.113,24.716,25.113,105321,0
1989-08-28,24.958,25.508,24.879,25.508,75215,0
1989-08-29,25.444,25.444,25.049,25.294,101764,0
1989-08-30,25.294,25.364,25.294,25.364,78435,0
1989-08-31,25.364,25.444,25.294,25.444,56217,0
1989-09-01,25.364,25.526,25.364,25.444,43993,0
1989-09-05,25.364,25.364,25.049,25.213,39218,0
1989-09-06,25.213,25.294,25.049,25.213,88211,0
1989-09-07,25.294,25.526,25.213,25.213,73213,0
1989-09-08,25.364,25.526,25.132,25.364,125877,0
1989-09-11,25.526,25.526,25.213,25.444,74879,0
1989-09-12,25.364,25.609,25.364,25.364,174646,0
1989-09-13,25.444,25.444,24.896,25.132,194980,0
1989-09-14,25.049,25.132,24.493,24.652,116433,0
1989-09-15,24.733,24.733,23.943,24.42,299741,0
1989-09-18,24.339,24.733,24.339,24.733,58216,0
1989-09-19,24.733,24.733,24.573,24.652,46328,0
1989-09-20,24.733,25.213,24.573,25.049,206644,0
1989-09-21,25.213,25.213,24.733,24.896,115100,0
1989-09-22,25.049,25.444,24.896,25.213,123764,0
1989-09-25,25.213,25.762,25.132,25.762,155316,0
1989-09-26,25.762,26.238,25.444,25.762,259746,0
1989-09-27,25.69,26.004,25.213,25.213,101544,0
1989-09-28,25.364,25.69,25.049,25.69,68214,0
1989-09-29,25.762,25.925,25.444,25.526,107546,0
1989-10-02,25.444,25.526,25.294,25.526,28664,0
1989-10-03,25.609,25.609,25.294,25.364,63881,0
1989-10-04,25.049,25.294,25.049,25.294,72102,0
1989-10-05,25.294,25.444,24.968,24.968,95323,0
1989-10-06,25.049,25.526,24.968,25.526,147205,0
1989-10-09,25.762,25.843,25.444,25.609,71549,0
1989-10-10,25.925,26.319,25.762,25.843,304075,0
1989-10-11,26.004,26.084,25.762,26.004,162760,0
1989-10-12,26.004,26.633,25.925,26.399,197532,0
1989-10-13,26.238,26.399,24.493,25.132,194980,0
1989-10-16,24.573,24.652,23.627,24.652,381843,0
1989-10-17,24.573,24.733,23.699,24.573,80549,0
1989-10-18,24.573,25.049,24.096,24.259,176978,0
1989-10-19,24.42,24.493,23.699,23.862,148760,0
1989-10-20,23.781,23.781,23.07,23.546,174534,0
1989-10-23,23.627,23.627,22.908,23.07,141871,0
1989-10-24,23.234,23.699,22.989,23.546,112318,0
1989-10-25,23.546,24.096,23.546,23.699,125988,0
1989-10-26,23.627,24.42,23.234,24.259,191978,0
1989-10-27,24.968,26.004,24.896,25.526,575157,0
1989-10-30,26.004,26.004,25.444,25.69,275189,0
1989-10-31,25.69,25.69,25.132,25.364,159986,0
1989-11-01,25.364,25.609,25.364,25.609,146871,0
1989-11-02,25.609,26.319,25.526,26.084,276746,0
1989-11-03,26.156,26.633,26.084,26.238,274524,0
1989-11-06,26.319,27.272,26.004,27.193,284188,0
1989-11-07,27.59,28.218,27.425,28.145,339184,0
1989-11-08,27.824,27.985,27.193,27.985,333741,0
1989-11-09,27.75,27.824,27.03,27.272,248860,0
1989-11-10,27.193,27.507,26.959,27.507,203422,0
1989-11-13,27.904,28.218,27.824,28.218,242748,0
1989-11-14,28.218,28.378,27.904,28.065,299299,0
1989-11-15,27.985,27.985,26.797,26.877,208197,0
1989-11-16,27.03,27.111,26.481,26.959,253639,0
1989-11-17,27.03,27.111,26.797,27.111,252196,0
1989-11-20,27.272,27.75,27.111,27.75,375069,0
1989-11-21,27.985,28.461,27.824,28.298,450952,0
1989-11-22,28.615,29.415,28.543,29.091,610487,0
1989-11-24,29.424,30.143,29.352,29.983,333409,0
1989-11-27,29.505,30.143,28.634,28.714,354296,0
1989-11-28,28.073,28.875,27.922,28.634,286635,0
1989-11-29,28.634,29.108,28.316,28.316,187200,0
1989-11-30,28.073,28.946,27.995,28.47,155094,0
1989-12-01,28.794,29.424,28.794,29.19,254636,0
1989-12-04,28.552,28.794,28.236,28.316,146984,0
1989-12-05,28.397,28.634,28.316,28.47,110765,0
1989-12-06,28.634,28.875,28.47,28.634,84102,0
1989-12-07,28.634,29.424,28.397,29.352,187200,0
1989-12-08,29.271,29.983,29.271,29.83,218641,0
1989-12-11,29.83,31.099,29.83,30.856,410177,0
1989-12-12,30.937,31.493,30.702,31.262,253081,0
1989-12-13,31.18,31.262,30.143,30.377,188980,0
1989-12-14,30.063,30.621,30.063,30.459,124431,0
1989-12-15,30.856,31.262,30.702,31.262,264081,0
1989-12-18,30.937,31.655,30.459,31.655,332518,0
1989-12-19,31.493,31.655,30.856,31.18,139874,0
1989-12-20,31.18,31.334,30.621,30.937,268860,0
1989-12-21,30.621,30.783,30.226,30.377,137986,0
1989-12-22,30.226,30.377,29.983,30.063,97655,0
1989-12-26,29.901,29.901,29.027,29.19,96213,0
1989-12-27,29.271,29.587,28.794,28.875,135764,0
1989-12-28,28.946,29.19,28.794,29.108,49327,0
1989-12-29,29.271,30.226,29.271,30.226,96988,0
1990-01-02,29.749,30.306,29.667,30.306,123430,0
1990-01-03,30.377,30.621,29.587,30.063,219530,0
1990-01-04,29.901,30.226,29.749,30.226,127650,0
1990-01-05,30.377,31.019,30.306,31.019,345849,0
1990-01-08,30.856,31.019,30.143,30.306,135651,0
1990-01-09,30.54,30.54,30.143,30.306,232416,0
1990-01-10,31.18,32.133,31.019,32.052,459394,0
1990-01-11,32.295,33.088,32.295,33.088,357291,0
1990-01-12,33.008,34.045,31.82,32.052,507498,0
1990-01-15,32.367,33.008,32.367,32.846,305961,0
1990-01-16,32.773,32.773,32.367,32.531,224862,0
1990-01-17,32.133,32.773,32.052,32.61,389845,0
1990-01-18,32.846,32.926,31.891,32.295,190311,0
1990-01-19,31.82,31.973,31.575,31.891,175867,0
1990-01-22,31.655,32.214,31.099,32.133,284188,0
1990-01-23,31.891,33.17,31.737,32.773,231532,0
1990-01-24,33.482,33.644,32.926,33.008,248751,0
1990-01-25,32.846,33.088,31.973,32.61,145427,0
1990-01-26,33.088,33.726,32.926,33.644,280635,0
1990-01-29,33.644,34.438,33.088,34.276,285523,0
1990-01-30,34.125,34.516,33.962,34.204,251972,0
1990-01-31,34.356,34.356,32.773,32.926,274633,0
1990-02-01,33.248,33.401,33.088,33.401,137872,0
1990-02-02,33.482,33.482,33.088,33.321,91211,0
1990-02-05,33.726,34.516,33.726,34.516,297856,0
1990-02-06,33.799,34.125,33.482,33.564,151318,0
1990-02-07,33.88,34.438,33.482,33.726,217752,0
1990-02-08,33.644,34.045,33.482,33.644,220975,0
1990-02-09,33.401,33.482,32.926,33.17,102655,0
1990-02-12,33.088,33.644,33.008,33.321,142430,0
1990-02-13,33.107,33.818,33.026,33.818,187312,0
1990-02-14,33.583,33.818,33.177,33.818,116322,0
1990-02-15,34.063,34.374,33.026,33.026,139317,0
1990-02-16,33.735,34.222,33.662,33.981,462060,0
1990-02-20,34.374,34.456,33.981,34.222,116766,0
1990-02-21,34.222,34.534,34.063,34.534,271083,0
1990-02-22,34.617,34.699,34.144,34.222,102542,0
1990-02-23,33.898,34.456,33.898,34.144,119875,0
1990-02-26,33.818,33.981,32.864,33.107,236639,0
1990-02-27,32.944,33.818,32.701,33.818,157762,0
1990-02-28,33.34,33.583,33.177,33.177,155870,0
1990-03-01,33.107,33.735,33.026,33.735,127210,0
1990-03-02,33.583,33.662,33.419,33.662,112211,0
1990-03-05,33.735,33.818,33.257,33.257,121541,0
1990-03-06,33.34,33.735,33.34,33.662,105656,0
1990-03-07,33.34,33.419,32.385,32.547,209202,0
1990-03-08,32.619,33.107,32.619,33.107,68545,0
1990-03-09,32.864,32.944,32.142,32.468,180757,0
1990-03-12,32.385,32.385,32.062,32.304,87434,0
1990-03-13,31.746,31.909,30.792,31.352,466504,0
1990-03-14,31.421,31.502,31.108,31.502,131207,0
1990-03-15,31.585,32.385,31.585,32.385,151868,0
1990-03-16,32.385,33.107,32.385,32.944,274971,0
1990-03-19,32.944,33.501,32.944,33.177,80102,0
1990-03-20,33.026,33.026,31.829,31.909,139426,0
1990-03-21,31.909,31.909,31.108,31.746,417175,0
1990-03-22,31.421,31.585,30.865,31.585,202754,0
1990-03-23,31.585,31.585,30.306,31.028,202423,0
1990-03-26,29.515,29.91,29.271,29.271,324851,0
1990-03-27,29.596,29.83,28.714,28.794,233973,0
1990-03-28,28.875,29.117,28.714,28.955,157536,0
1990-03-29,30.792,30.792,30.306,30.55,369070,0
1990-03-30,30.63,30.63,30.153,30.306,160981,0
1990-04-02,30.153,30.153,29.352,29.352,162316,0
1990-04-03,29.596,29.991,29.433,29.83,167870,0
1990-04-04,29.676,29.676,29.352,29.676,119098,0
1990-04-05,29.515,29.749,29.352,29.676,124989,0
1990-04-06,29.83,30.153,29.83,30.072,84989,0
1990-04-09,29.83,29.91,29.352,29.352,50551,0
1990-04-10,29.352,29.433,28.794,28.955,126764,0
1990-04-11,28.875,28.875,27.434,27.516,236639,0
1990-04-12,27.434,28.073,27.434,27.842,126877,0
1990-04-16,27.842,27.995,26.877,27.12,277524,0
1990-04-17,26.959,27.039,26.724,26.959,171647,0
1990-04-18,27.12,27.995,26.806,27.995,288300,0
1990-04-19,27.995,28.073,27.598,27.922,161203,0
1990-04-20,27.76,27.842,27.12,27.201,165646,0
1990-04-23,27.039,27.598,27.039,27.363,153872,0
1990-04-24,27.201,27.434,26.959,27.12,97655,0
1990-04-25,26.959,27.039,26.643,26.959,136982,0
1990-04-26,27.039,27.201,27.039,27.12,118654,0
1990-04-27,27.201,27.281,26.806,26.806,78993,0
1990-04-30,26.724,26.877,26.561,26.806,57994,0
1990-05-01,26.806,27.363,26.806,27.281,107432,0
1990-05-02,27.201,27.201,26.959,27.201,85546,0
1990-05-03,27.363,27.434,27.201,27.434,45657,0
1990-05-04,27.598,27.76,27.434,27.76,132986,0
1990-05-07,27.516,27.922,27.516,27.842,63659,0
1990-05-08,27.995,27.995,27.281,27.598,63990,0
1990-05-09,27.598,28.714,27.598,28.714,209419,0
1990-05-10,28.634,29.036,28.552,28.955,115543,0
1990-05-11,28.714,29.352,28.634,29.352,199090,0
1990-05-14,29.352,29.433,29.117,29.117,103655,0
1990-05-15,28.955,29.036,28.479,28.552,135319,0
1990-05-16,28.479,28.552,28.236,28.479,52885,0
1990-05-17,28.488,28.57,28.09,28.172,54439,0
1990-05-18,28.334,29.055,28.172,28.973,242639,0
1990-05-21,29.055,29.858,29.055,29.858,222753,0
1990-05-22,30.091,30.648,30.091,30.413,190088,0
1990-05-23,29.289,29.776,29.289,29.613,257640,0
1990-05-24,29.613,29.776,29.533,29.694,75992,0
1990-05-25,29.452,29.613,29.289,29.289,61880,0
1990-05-29,29.209,29.776,29.209,29.533,99324,0
1990-05-30,29.694,29.776,28.973,29.289,182647,0
1990-05-31,29.209,29.452,29.209,29.289,106768,0
1990-06-01,29.289,29.452,28.893,28.973,119433,0
1990-06-04,28.813,28.813,28.09,28.57,158649,0
1990-06-05,28.57,28.57,28.334,28.57,167313,0
1990-06-06,28.334,28.57,28.09,28.253,121209,0
1990-06-07,28.012,28.09,27.291,27.291,141317,0
1990-06-08,26.409,26.815,26.409,26.733,326740,0
1990-06-11,26.65,27.372,26.65,27.372,112318,0
1990-06-12,27.452,27.686,27.372,27.686,74547,0
1990-06-13,27.21,27.291,26.896,26.896,76323,0
1990-06-14,26.896,26.896,25.526,26.093,646484,0
1990-06-15,26.014,26.733,26.014,26.733,317409,0
1990-06-18,26.733,27.048,26.733,26.815,168650,0
1990-06-19,26.896,26.968,26.896,26.896,87099,0
1990-06-20,26.815,27.686,26.815,27.615,156982,0
1990-06-21,27.452,27.615,27.372,27.615,108654,0
1990-06-22,27.452,27.535,26.896,26.968,219754,0
1990-06-25,27.291,27.535,26.968,27.129,134430,0
1990-06-26,26.896,27.129,26.896,26.896,142095,0
1990-06-27,27.048,27.372,26.968,27.291,54439,0
1990-06-28,27.452,27.535,26.968,27.291,60769,0
1990-06-29,27.129,28.09,27.129,27.931,211756,0
1990-07-02,27.931,28.09,27.769,28.012,63771,0
1990-07-03,27.851,29.055,27.851,28.973,164314,0
1990-07-05,28.652,28.732,28.012,28.172,153537,0
1990-07-06,28.09,28.57,28.012,28.57,80990,0
1990-07-09,28.488,28.57,28.012,28.012,69992,0
1990-07-10,27.769,27.769,27.535,27.686,78879,0
1990-07-11,27.686,27.769,27.452,27.686,52437,0
1990-07-12,27.372,28.488,27.048,28.488,194533,0
1990-07-13,28.652,29.928,28.652,29.452,365180,0
1990-07-16,29.209,29.613,29.209,29.533,132653,0
1990-07-17,29.37,30.333,29.37,29.928,155870,0
1990-07-18,29.613,29.928,28.732,28.732,322408,0
1990-07-19,28.973,29.37,28.813,29.37,176536,0
1990-07-20,29.209,29.452,29.055,29.209,46883,0
1990-07-23,29.613,30.333,29.613,30.091,248415,0
1990-07-24,30.091,30.252,29.533,29.858,90101,0
1990-07-25,30.413,30.892,30.333,30.648,198531,0
1990-07-26,30.413,30.576,29.928,30.576,228197,0
1990-07-27,30.413,30.892,30.413,30.892,167091,0
1990-07-30,31.054,31.216,30.892,31.216,60439,0
1990-07-31,31.691,31.937,31.447,31.691,112211,0
1990-08-01,31.529,32.331,31.529,31.937,158761,0
1990-08-02,33.212,33.455,32.819,33.053,623708,0
1990-08-03,32.971,33.294,32.736,32.819,335961,0
1990-08-06,33.375,33.537,32.495,32.819,173983,0
1990-08-07,32.495,32.971,32.169,32.971,151203,0
1990-08-08,32.971,33.053,32.655,32.971,260634,0
1990-08-09,32.819,33.053,32.574,32.819,131098,0
1990-08-10,33.053,33.772,32.971,33.609,195202,0
1990-08-13,34.571,34.653,34.258,34.489,234304,0
1990-08-14,34.653,35.051,33.772,34.017,354070,0
1990-08-15,33.708,34.589,33.628,34.348,209757,0
1990-08-16,34.267,34.834,34.267,34.834,353961,0
1990-08-17,34.752,34.752,34.267,34.589,149762,0
1990-08-20,34.507,34.672,34.195,34.195,50104,0
1990-08-21,34.267,34.507,33.79,33.953,157871,0
1990-08-22,33.871,34.036,33.628,33.871,144648,0
1990-08-23,34.036,34.267,33.708,33.871,203642,0
1990-08-24,33.384,33.384,32.34,32.504,310298,0
1990-08-27,31.144,31.307,30.18,30.18,184199,0
1990-08-28,31.144,31.144,30.413,30.576,261085,0
1990-08-29,30.658,31.225,30.658,30.738,207867,0
1990-08-30,28.415,29.218,28.415,28.57,489500,0
1990-08-31,28.732,28.732,28.012,28.172,206197,0
1990-09-04,27.931,28.57,27.931,28.334,85881,0
1990-09-05,28.415,29.055,28.334,28.893,264862,0
1990-09-06,28.652,29.218,28.57,28.57,161203,0
1990-09-07,28.415,28.57,28.253,28.415,42994,0
1990-09-10,28.09,28.172,26.887,27.452,284855,0
1990-09-11,27.372,27.526,27.21,27.526,249419,0
1990-09-12,27.526,27.607,27.129,27.291,52885,0
1990-09-13,27.291,27.291,26.968,27.291,119098,0
1990-09-14,27.607,27.686,27.372,27.607,70770,0
1990-09-17,27.607,28.334,27.607,28.172,147652,0
1990-09-18,27.769,27.931,27.526,27.607,129428,0
1990-09-19,27.607,27.607,26.887,26.887,162869,0
1990-09-20,26.806,26.887,26.084,26.806,260081,0
1990-09-21,26.806,27.129,26.643,26.968,182424,0
1990-09-24,27.769,28.334,27.372,28.334,313519,0
1990-09-25,28.57,28.813,28.57,28.57,387958,0
1990-09-26,27.931,28.09,27.526,27.686,536717,0
1990-09-27,27.291,27.452,26.561,26.643,182424,0
1990-09-28,26.561,26.887,26.489,26.489,166316,0
1990-10-01,26.084,26.165,25.526,25.599,159986,0
1990-10-02,25.599,26.165,25.444,25.762,176536,0
1990-10-03,25.762,26.004,25.681,25.762,124540,0
1990-10-04,25.843,26.004,25.364,25.599,107986,0
1990-10-05,25.843,25.843,25.526,25.762,56328,0
1990-10-08,25.599,25.681,25.285,25.681,102988,0
1990-10-09,25.681,25.681,24.077,24.323,267640,0
1990-10-10,24.323,24.323,23.915,24.077,115100,0
1990-10-11,23.754,24.077,22.708,22.789,233528,0
1990-10-12,23.198,23.834,23.198,23.834,262971,0
1990-10-15,23.601,23.601,22.477,22.477,195976,0
1990-10-16,22.069,23.915,21.432,22.313,717919,0
1990-10-17,22.395,22.789,22.232,22.395,207754,0
1990-10-18,22.477,22.638,22.313,22.638,156873,0
1990-10-19,22.789,22.954,22.638,22.789,135872,0
1990-10-22,22.638,23.437,22.395,23.276,124320,0
1990-10-23,23.276,23.601,23.276,23.276,138763,0
1990-10-24,23.116,23.672,23.034,23.437,144648,0
1990-10-25,23.754,24.565,23.754,23.834,203422,0
1990-10-26,23.672,23.672,23.034,23.034,137986,0
1990-10-29,22.789,23.276,22.708,23.116,128100,0
1990-10-30,23.198,23.754,22.872,23.601,250748,0
1990-10-31,23.754,23.754,23.437,23.601,321076,0
1990-11-01,23.601,23.754,23.276,23.672,139426,0
1990-11-02,23.672,23.754,23.519,23.601,121209,0
1990-11-05,23.601,24.241,23.601,23.995,79102,0
1990-11-06,24.241,24.402,23.915,23.995,148318,0
1990-11-07,23.834,24.16,23.754,23.834,65882,0
1990-11-08,23.915,24.323,23.754,24.077,176978,0
1990-11-09,24.077,24.565,23.995,24.402,135985,0
1990-11-12,24.323,24.323,23.995,24.323,87099,0
1990-11-13,24.16,24.565,24.16,24.402,59994,0
1990-11-14,24.323,24.484,23.754,23.754,181868,0
1990-11-15,23.601,23.995,23.437,23.672,54328,0
1990-11-16,23.754,23.754,23.116,23.116,238085,0
1990-11-19,22.789,23.276,22.789,23.034,403732,0
1990-11-20,22.97,22.97,22.404,22.486,77882,0
1990-11-21,22.322,22.486,22.242,22.486,151430,0
1990-11-23,22.647,22.97,22.647,22.807,31662,0
1990-11-26,23.053,23.134,22.807,22.97,121209,0
1990-11-27,22.89,22.97,22.726,22.89,109209,0
1990-11-28,22.726,23.215,22.726,22.97,144759,0
1990-11-29,22.807,22.97,22.647,22.89,126764,0
1990-11-30,22.89,22.89,22.567,22.807,148760,0
1990-12-03,22.807,22.89,22.159,22.242,87992,0
1990-12-04,22.242,22.322,21.997,22.322,63439,0
1990-12-05,21.997,22.159,21.279,21.361,123654,0
1990-12-06,20.792,21.035,20.388,21.035,205641,0
1990-12-07,21.115,21.523,21.115,21.361,89324,0
1990-12-10,21.361,21.925,21.279,21.845,159758,0
1990-12-11,21.682,21.764,21.361,21.361,92545,0
1990-12-12,21.361,21.925,21.361,21.845,68661,0
1990-12-13,21.603,22.159,21.603,22.078,70880,0
1990-12-14,21.925,22.322,21.845,22.159,71549,0
1990-12-17,22.322,22.322,22.159,22.242,54997,0
1990-12-18,22.242,22.322,21.925,21.997,57327,0
1990-12-19,21.997,23.455,21.997,23.455,193756,0
1990-12-20,23.699,24.013,23.537,23.853,148090,0
1990-12-21,24.259,24.259,23.619,23.772,198311,0
1990-12-24,23.772,24.096,23.619,24.013,37996,0
1990-12-26,24.013,24.339,24.013,24.259,27218,0
1990-12-27,24.096,24.259,23.699,23.772,82881,0
1990-12-28,23.853,25.471,23.853,25.391,140317,0
1990-12-31,25.149,26.356,25.149,26.356,121430,0
1991-01-02,26.193,26.193,25.788,25.788,290857,0
1991-01-03,25.391,25.471,24.986,25.067,102434,0
1991-01-04,25.23,25.31,24.582,24.661,92659,0
1991-01-07,25.149,26.923,25.149,26.923,235084,0
1991-01-08,26.598,26.598,26.193,26.516,199090,0
1991-01-09,26.193,26.436,24.986,26.275,291634,0
1991-01-10,26.03,26.193,25.788,25.87,98211,0
1991-01-11,25.952,26.193,25.87,26.03,85881,0
1991-01-14,26.436,27.398,26.193,26.516,255526,0
1991-01-15,26.356,26.356,25.708,26.11,143873,0
1991-01-16,26.436,26.598,25.391,25.545,293076,0
1991-01-17,22.567,23.619,22.567,23.215,397512,0
1991-01-18,23.537,24.096,23.537,23.853,163095,0
1991-01-21,24.339,24.339,24.096,24.259,113431,0
1991-01-22,24.582,24.582,24.259,24.339,103098,0
1991-01-23,24.178,24.503,23.772,23.853,56773,0
1991-01-24,23.215,23.699,23.215,23.619,184533,0
1991-01-25,23.455,23.619,23.375,23.619,61105,0
1991-01-28,23.375,23.455,23.134,23.134,233306,0
1991-01-29,23.294,23.455,23.053,23.215,116654,0
1991-01-30,22.726,22.89,22.567,22.807,107432,0
1991-01-31,22.807,23.294,22.807,23.134,66326,0
1991-02-01,23.053,23.215,22.89,23.215,151650,0
1991-02-04,23.053,23.053,22.404,22.567,190866,0
1991-02-05,22.567,22.647,22.404,22.567,144982,0
1991-02-06,22.322,23.215,22.159,23.215,422955,0
1991-02-07,23.294,24.096,23.294,24.013,205202,0
1991-02-08,23.853,24.339,23.853,24.013,117540,0
1991-02-11,24.096,24.096,23.455,23.619,110765,0
1991-02-12,23.215,24.339,23.134,24.178,226420,0
1991-02-13,24.278,24.52,24.114,24.195,123430,0
1991-02-14,24.438,24.52,24.031,24.357,93991,0
1991-02-15,23.951,24.195,23.464,23.708,136096,0
1991-02-19,23.384,23.384,22.979,22.979,144648,0
1991-02-20,23.143,23.303,23.061,23.225,97765,0
1991-02-21,23.143,23.143,22.979,23.143,70213,0
1991-02-22,22.656,22.899,22.251,22.331,216977,0
1991-02-25,22.331,22.817,22.331,22.734,150541,0
1991-02-26,22.817,22.899,22.656,22.734,69214,0
1991-02-27,22.899,23.061,22.817,22.899,181427,0
1991-02-28,22.899,23.789,22.899,23.546,310189,0
1991-03-01,23.789,23.951,23.627,23.871,175648,0
1991-03-04,23.871,25.086,23.546,25.004,179087,0
1991-03-05,24.924,24.924,24.6,24.761,107098,0
1991-03-06,24.761,25.49,24.6,25.086,189201,0
1991-03-07,24.843,25.167,24.843,24.924,139655,0
1991-03-08,24.924,25.572,24.924,25.408,247639,0
1991-03-11,25.572,25.653,24.761,24.761,371069,0
1991-03-12,24.6,25.004,24.6,24.924,244526,0
1991-03-13,24.924,25.653,24.924,25.572,253527,0
1991-03-14,25.328,25.328,25.004,25.167,166871,0
1991-03-15,25.004,25.086,24.438,24.52,317409,0
1991-03-18,24.357,24.357,23.951,24.114,103989,0
1991-03-19,23.708,24.438,23.708,23.951,130653,0
1991-03-20,23.871,24.114,23.464,23.627,121209,0
1991-03-21,23.384,23.627,23.303,23.384,179867,0
1991-03-22,23.303,23.546,23.303,23.303,109656,0
1991-03-25,23.225,23.303,22.979,23.143,85436,0
1991-03-26,22.899,23.061,22.899,22.979,76770,0
1991-03-27,22.817,23.143,22.656,22.817,135097,0
1991-03-28,22.734,23.225,22.734,22.899,65325,0
1991-04-01,22.979,23.384,22.979,23.225,132986,0
1991-04-02,23.225,23.464,23.061,23.384,47440,0
1991-04-03,23.546,23.951,23.384,23.708,193756,0
1991-04-04,23.708,23.871,23.464,23.627,79546,0
1991-04-05,23.464,23.546,22.979,23.225,154094,0
1991-04-08,23.464,23.546,23.303,23.464,70213,0
1991-04-09,23.789,24.031,23.789,23.871,117540,0
1991-04-10,23.951,23.951,23.627,23.789,91544,0
1991-04-11,23.789,23.871,23.061,23.061,164648,0
1991-04-12,23.061,23.225,22.734,22.899,76990,0
1991-04-15,22.979,23.061,22.899,22.979,73880,0
1991-04-16,22.817,22.899,22.656,22.656,101656,0
1991-04-17,22.817,23.464,22.817,23.384,231417,0
1991-04-18,23.143,23.384,22.656,22.734,127210,0
1991-04-19,22.734,22.734,22.495,22.495,77991,0
1991-04-22,22.576,23.061,22.413,23.061,102878,0
1991-04-23,23.061,23.061,22.656,22.899,145541,0
1991-04-24,22.899,22.979,22.576,22.899,67214,0
1991-04-25,22.656,22.656,22.495,22.495,46663,0
1991-04-26,22.495,22.734,22.413,22.656,46214,0
1991-04-29,22.495,22.576,22.251,22.251,59550,0
1991-04-30,22.656,22.899,22.576,22.899,180757,0
1991-05-01,22.979,22.979,22.817,22.817,57550,0
1991-05-02,22.817,22.979,22.734,22.979,42106,0
1991-05-03,22.899,22.979,22.331,22.576,113763,0
1991-05-06,22.495,22.817,22.413,22.817,84436,0
1991-05-07,22.734,22.899,22.576,22.656,122096,0
1991-05-08,22.495,22.817,22.495,22.656,54106,0
1991-05-09,22.656,22.734,22.413,22.576,87655,0
1991-05-10,22.413,22.495,22.168,22.251,75992,0
1991-05-13,22.331,22.576,22.087,22.576,74436,0
1991-05-14,22.413,22.495,22.168,22.251,158313,0
1991-05-15,22.331,22.817,22.331,22.656,163870,0
1991-05-16,22.595,22.595,22.35,22.431,69992,0
1991-05-17,22.513,22.513,22.269,22.269,93991,0
1991-05-20,22.269,22.431,22.269,22.35,25664,0
1991-05-21,22.35,22.431,22.269,22.431,55880,0
1991-05-22,22.431,22.513,22.105,22.187,71325,0
1991-05-23,22.024,22.105,21.621,21.621,121209,0
1991-05-24,21.783,21.944,21.459,21.7,67102,0
1991-05-28,22.431,23.482,22.431,23.482,407288,0
1991-05-29,23.161,23.645,23.161,23.564,239861,0
1991-05-30,23.321,24.059,23.321,23.889,222753,0
1991-05-31,23.979,23.979,23.645,23.889,157871,0
1991-06-03,24.059,24.385,23.889,24.223,191869,0
1991-06-04,24.141,24.141,23.979,24.141,82213,0
1991-06-05,24.059,24.223,23.808,24.059,88322,0
1991-06-06,24.223,25.276,24.223,25.276,279521,0
1991-06-07,25.276,25.435,25.031,25.113,203309,0
1991-06-10,25.681,25.762,25.599,25.681,222085,0
1991-06-11,25.681,25.681,25.194,25.599,201642,0
1991-06-12,25.517,25.681,25.276,25.435,157762,0
1991-06-13,25.113,25.435,25.113,25.355,264304,0
1991-06-14,25.435,25.435,24.87,25.031,82213,0
1991-06-17,24.789,24.95,24.789,24.95,100545,0
1991-06-18,25.194,25.599,25.194,25.435,196312,0
1991-06-19,25.517,25.599,25.194,25.599,71437,0
1991-06-20,25.517,25.599,25.194,25.355,65216,0
1991-06-21,25.194,25.276,24.626,24.707,239086,0
1991-06-24,24.626,24.626,24.141,24.466,104102,0
1991-06-25,24.466,24.707,24.385,24.546,143984,0
1991-06-26,24.707,25.276,24.707,25.113,120433,0
1991-06-27,25.113,25.599,25.113,25.517,82657,0
1991-06-28,25.681,25.925,25.599,25.843,114876,0
1991-07-01,26.004,26.409,25.762,26.409,197866,0
1991-07-02,26.248,26.248,26.004,26.165,137541,0
1991-07-03,26.084,26.985,26.084,26.905,265413,0
1991-07-05,26.825,27.229,26.65,26.733,97098,0
1991-07-08,26.985,27.229,26.825,27.229,177754,0
1991-07-09,27.066,27.229,26.825,27.066,162094,0
1991-07-10,27.229,27.553,27.066,27.066,114210,0
1991-07-11,26.825,27.066,26.328,26.328,299521,0
1991-07-12,26.328,26.733,26.328,26.57,76770,0
1991-07-15,26.733,27.066,26.733,26.985,89214,0
1991-07-16,26.905,27.147,26.825,26.905,107986,0
1991-07-17,26.985,27.147,26.905,27.066,70880,0
1991-07-18,27.309,27.389,25.435,25.762,482613,0
1991-07-19,25.925,26.084,25.843,26.084,180200,0
1991-07-22,26.004,26.004,25.599,25.599,127541,0
1991-07-23,25.843,26.733,25.843,26.65,457948,0
1991-07-24,26.825,26.825,26.409,26.409,154316,0
1991-07-25,26.65,26.65,26.004,26.248,185645,0
1991-07-26,26.004,26.328,25.762,26.328,66659,0
1991-07-29,26.165,26.489,26.084,26.409,81656,0
1991-07-30,26.084,26.084,25.681,25.843,122877,0
1991-07-31,25.762,25.843,25.031,25.031,103989,0
1991-08-01,25.031,25.276,24.95,25.031,70770,0
1991-08-02,24.87,24.87,24.304,24.466,141209,0
1991-08-05,24.466,24.466,24.223,24.223,33775,0
1991-08-06,24.141,24.385,23.889,23.979,100434,0
1991-08-07,23.979,24.059,23.726,23.979,88991,0
1991-08-08,24.141,24.385,24.059,24.385,113431,0
1991-08-09,24.385,24.707,24.385,24.626,41995,0
1991-08-12,24.546,24.546,24.385,24.385,78324,0
1991-08-13,24.466,24.626,24.223,24.385,59326,0
1991-08-14,24.223,24.546,24.141,24.466,150760,0
1991-08-15,24.394,24.394,24.232,24.313,33996,0
1991-08-16,24.394,24.394,23.906,23.987,75882,0
1991-08-19,24.068,24.643,23.419,24.151,407067,0
1991-08-20,23.987,24.068,23.5,23.906,173315,0
1991-08-21,23.825,23.906,23.419,23.5,170983,0
1991-08-22,23.339,23.663,23.259,23.419,91211,0
1991-08-23,23.419,23.5,23.007,23.259,104990,0
1991-08-26,23.17,23.5,23.17,23.5,50326,0
1991-08-27,23.339,23.583,23.259,23.5,110877,0
1991-08-28,23.5,23.663,23.5,23.663,77546,0
1991-08-29,23.583,23.583,23.339,23.5,111098,0
1991-08-30,23.259,23.259,23.007,23.17,59994,0
1991-09-03,23.339,23.583,23.17,23.5,142095,0
1991-09-04,23.339,23.5,23.17,23.339,70770,0
1991-09-05,23.17,23.339,23.088,23.17,45550,0
1991-09-06,23.17,23.339,23.007,23.339,73326,0
1991-09-09,23.339,23.663,23.339,23.419,66547,0
1991-09-10,23.419,23.5,23.17,23.5,123654,0
1991-09-11,23.007,23.259,23.007,23.007,88322,0
1991-09-12,23.088,23.17,22.844,22.926,80102,0
1991-09-13,23.007,23.088,22.681,22.681,75882,0
1991-09-16,22.762,23.007,22.681,23.007,94547,0
1991-09-17,23.007,23.17,22.844,22.926,151868,0
1991-09-18,23.088,23.906,23.007,23.906,101987,0
1991-09-19,23.906,23.987,23.583,23.663,193978,0
1991-09-20,23.583,23.583,23.259,23.5,135208,0
1991-09-23,23.419,24.151,23.419,24.151,193422,0
1991-09-24,24.068,25.049,24.068,24.887,174095,0
1991-09-25,24.725,24.887,24.725,24.807,91211,0
1991-09-26,24.807,24.807,24.313,24.313,213644,0
1991-09-27,24.151,24.394,23.906,24.394,138206,0
1991-09-30,24.807,24.968,24.725,24.807,148760,0
1991-10-01,24.725,24.807,24.565,24.565,111544,0
1991-10-02,24.725,25.132,24.725,25.049,124651,0
1991-10-03,25.049,25.788,25.049,25.699,185758,0
1991-10-04,25.535,25.699,25.294,25.699,84214,0
1991-10-07,25.535,25.788,25.453,25.617,101656,0
1991-10-08,25.617,25.617,24.807,24.807,142873,0
1991-10-09,24.807,25.535,24.807,25.535,218865,0
1991-10-10,25.453,25.453,25.213,25.294,69992,0
1991-10-11,25.294,25.87,25.213,25.87,122765,0
1991-10-14,25.788,26.193,25.788,26.03,73437,0
1991-10-15,25.87,26.275,25.788,26.03,115208,0
1991-10-16,25.87,26.11,25.87,26.03,54546,0
1991-10-17,26.03,26.76,25.952,26.76,160316,0
1991-10-18,26.76,26.923,26.356,26.923,281412,0
1991-10-21,27.004,27.175,26.678,26.76,145650,0
1991-10-22,26.678,27.004,26.436,27.004,106542,0
1991-10-23,26.923,27.175,26.841,26.841,147539,0
1991-10-24,26.678,26.923,26.598,26.841,103544,0
1991-10-25,26.841,27.175,26.841,26.923,199644,0
1991-10-28,26.923,27.004,26.678,26.841,130431,0
1991-10-29,26.76,27.092,26.678,27.092,125210,0
1991-10-30,27.004,27.092,26.275,26.436,68661,0
1991-10-31,26.275,26.356,26.193,26.275,133205,0
1991-11-01,26.275,26.356,26.11,26.275,61439,0
1991-11-04,26.275,26.275,25.294,25.294,191203,0
1991-11-05,25.535,25.617,25.294,25.374,109985,0
1991-11-06,25.294,25.374,25.049,25.132,101656,0
1991-11-07,25.132,25.213,24.968,25.213,44659,0
1991-11-08,25.049,25.132,24.968,25.049,43107,0
1991-11-11,25.213,25.374,25.132,25.213,59326,0
1991-11-12,25.132,25.132,24.807,24.887,89882,0
1991-11-13,24.968,25.294,24.807,25.132,275522,0
1991-11-14,25.132,25.294,24.887,24.887,35774,0
1991-11-15,24.807,25.87,24.807,25.453,131320,0
1991-11-18,25.374,25.374,24.725,24.807,223642,0
1991-11-19,25.049,25.213,24.887,25.049,229308,0
1991-11-20,25.049,25.049,24.565,24.968,166760,0
1991-11-21,24.906,26.129,24.733,26.129,363849,0
1991-11-22,25.97,26.129,25.888,26.048,301746,0
1991-11-25,26.211,26.462,26.211,26.374,172647,0
1991-11-26,26.211,26.292,25.97,26.129,208975,0
1991-11-27,26.129,26.543,26.129,26.543,127876,0
1991-11-29,26.624,26.705,26.462,26.624,51217,0
1991-12-02,26.788,27.526,26.705,27.281,229308,0
1991-12-03,27.03,27.111,26.868,27.03,160873,0
1991-12-04,27.111,27.443,27.03,27.281,87326,0
1991-12-05,27.281,27.769,26.95,27.769,164872,0
1991-12-06,27.769,28.344,27.686,28.012,216862,0
1991-12-09,28.424,28.751,28.424,28.588,238307,0
1991-12-10,28.506,28.831,28.424,28.506,142764,0
1991-12-11,28.424,28.506,28.181,28.262,237864,0
1991-12-12,28.1,28.1,26.788,26.868,210863,0
1991-12-13,27.03,27.03,26.705,26.788,152982,0
1991-12-16,26.95,26.95,26.462,26.705,73213,0
1991-12-17,26.543,26.543,26.048,26.129,224421,0
1991-12-18,26.292,26.374,25.391,25.471,262528,0
1991-12-19,25.554,25.806,25.471,25.806,218641,0
1991-12-20,26.129,26.129,25.644,25.644,204866,0
1991-12-23,25.726,25.888,25.554,25.806,113431,0
1991-12-24,25.888,25.888,25.644,25.806,61216,0
1991-12-26,25.888,25.888,25.067,25.067,69105,0
1991-12-27,25.23,25.391,24.986,25.31,80549,0
1991-12-30,25.391,25.471,24.816,24.986,202978,0
1991-12-31,25.149,26.462,25.149,26.462,189201,0
1992-01-02,26.211,26.705,26.048,26.543,166760,0
1992-01-03,26.543,26.705,26.462,26.705,89656,0
1992-01-06,26.374,26.543,26.129,26.129,85766,0
1992-01-07,25.97,26.374,25.888,26.211,144759,0
1992-01-08,26.292,26.705,26.292,26.462,160873,0
1992-01-09,26.374,28.506,26.211,28.181,339074,0
1992-01-10,28.262,28.751,28.262,28.588,282301,0
1992-01-13,28.344,28.344,28.012,28.012,142764,0
1992-01-14,28.012,28.424,27.851,28.012,115208,0
1992-01-15,28.181,28.424,28.1,28.181,78435,0
1992-01-16,28.424,29.74,28.344,29.488,358625,0
1992-01-17,29.488,29.901,29.406,29.569,380071,0
1992-01-20,29.983,30.964,29.983,30.964,218753,0
1992-01-21,30.801,30.801,30.143,30.143,258749,0
1992-01-22,30.063,30.306,29.983,30.143,207644,0
1992-01-23,30.063,30.063,29.569,29.649,111766,0
1992-01-24,29.406,29.569,29.163,29.488,83433,0
1992-01-27,29.649,29.983,29.569,29.983,128542,0
1992-01-28,30.306,30.558,30.143,30.306,109767,0
1992-01-29,30.143,30.306,29.326,29.326,133205,0
1992-01-30,29.406,29.569,28.831,29.082,114765,0
1992-01-31,28.921,30.306,28.921,30.306,169537,0
1992-02-03,30.143,30.721,30.063,30.558,182311,0
1992-02-04,30.386,30.558,30.226,30.226,91211,0
1992-02-05,30.063,30.063,29.649,29.649,165204,0
1992-02-06,29.821,30.226,29.74,29.983,98653,0
1992-02-07,29.983,29.983,29.326,29.488,70213,0
1992-02-10,29.569,29.901,29.488,29.901,25885,0
1992-02-11,30.226,30.226,30.063,30.143,44776,0
1992-02-12,30.143,30.964,30.143,30.964,138763,0
1992-02-13,30.883,30.883,30.143,30.143,75215,0
1992-02-14,29.649,29.901,29.163,29.163,68328,0
1992-02-18,29.163,29.649,29.163,29.649,80990,0
1992-02-19,29.74,30.468,29.649,30.143,60439,0
1992-02-20,30.162,30.324,30,30.324,54439,0
1992-02-21,30.324,30.324,29.667,29.667,88768,0
1992-02-24,29.424,29.587,29.253,29.587,63771,0
1992-02-25,29.587,29.83,29.343,29.343,60213,0
1992-02-26,29.091,29.172,28.93,29.009,60881,0
1992-02-27,29.253,29.587,29.253,29.587,105987,0
1992-02-28,29.505,29.667,29.253,29.343,64880,0
1992-03-02,29.009,29.009,28.597,28.848,77546,0
1992-03-03,28.02,28.516,28.02,28.516,93657,0
1992-03-04,28.272,28.433,28.272,28.352,49327,0
1992-03-05,28.19,28.688,28.19,28.597,70880,0
1992-03-06,27.778,28.109,27.778,27.94,149205,0
1992-03-09,27.778,27.778,27.452,27.535,54219,0
1992-03-10,27.535,27.696,27.281,27.535,72661,0
1992-03-11,27.363,27.778,27.039,27.452,116322,0
1992-03-12,26.959,27.039,26.22,26.22,145650,0
1992-03-13,26.383,26.383,26.048,26.383,54546,0
1992-03-16,26.301,26.301,25.888,25.97,39552,0
1992-03-17,25.149,25.806,25.067,25.644,175867,0
1992-03-18,25.644,25.644,24.816,24.816,98544,0
1992-03-19,24.493,25.391,24.493,25.391,196646,0
1992-03-20,25.31,25.563,25.23,25.23,143206,0
1992-03-23,25.391,25.563,25.23,25.471,98765,0
1992-03-24,25.644,25.726,25.31,25.563,80768,0
1992-03-25,25.563,25.563,24.733,24.816,168650,0
1992-03-26,24.906,25.067,24.816,24.816,47106,0
1992-03-27,24.816,24.816,24.493,24.816,81215,0
1992-03-30,24.986,24.986,24.652,24.652,48662,0
1992-03-31,24.493,25.23,24.411,24.986,89324,0
1992-04-01,24.986,25.31,24.986,25.31,141650,0
1992-04-02,25.067,25.31,25.067,25.31,98765,0
1992-04-03,25.31,25.644,25.23,25.644,106655,0
1992-04-06,25.563,25.726,25.391,25.644,88879,0
1992-04-07,25.563,25.563,24.986,24.986,91655,0
1992-04-08,24.986,25.067,24.331,24.331,60549,0
1992-04-09,24.411,25.471,24.411,25.391,108654,0
1992-04-10,25.644,26.129,25.644,26.048,96542,0
1992-04-13,25.888,26.129,25.888,26.048,88432,0
1992-04-14,25.888,26.129,25.888,26.048,54439,0
1992-04-15,26.129,26.129,24.816,25.149,163095,0
1992-04-16,25.23,25.23,24.573,24.573,134649,0
1992-04-20,24.411,24.733,24.077,24.077,140206,0
1992-04-21,24.16,25.23,24.077,25.067,176536,0
1992-04-22,24.816,24.816,24.411,24.493,75548,0
1992-04-23,24.493,24.816,24.493,24.816,58328,0
1992-04-24,24.733,24.906,24.573,24.652,52217,0
1992-04-27,24.652,24.652,24.16,24.16,89882,0
1992-04-28,24.241,24.411,24.077,24.241,70213,0
1992-04-29,24.16,24.16,23.754,23.754,79546,0
1992-04-30,23.834,24.906,23.834,24.906,155094,0
1992-05-01,24.816,25.726,24.411,25.726,197089,0
1992-05-04,25.563,25.563,25.23,25.563,60881,0
1992-05-05,25.391,26.624,25.31,26.543,167537,0
1992-05-06,26.462,26.705,26.383,26.383,105321,0
1992-05-07,26.22,26.22,25.888,26.129,130322,0
1992-05-08,26.129,26.705,26.129,26.383,117540,0
1992-05-11,26.543,26.543,26.048,26.129,34550,0
1992-05-12,26.129,26.383,25.726,26.22,120096,0
1992-05-13,26.129,26.624,26.129,26.462,92876,0
1992-05-14,26.383,27.86,26.383,27.86,318185,0
1992-05-15,27.94,28.19,27.615,27.778,181204,0
1992-05-18,27.94,28.272,27.778,28.02,166651,0
1992-05-19,28.272,28.516,28.02,28.272,208420,0
1992-05-20,28.208,28.534,28.038,28.37,193643,0
1992-05-21,28.289,28.289,28.118,28.208,56995,0
1992-05-22,28.37,28.534,28.289,28.451,55995,0
1992-05-26,28.289,28.785,28.208,28.706,87212,0
1992-05-27,28.706,29.28,28.706,28.946,122431,0
1992-05-28,28.946,28.946,28.451,28.534,74436,0
1992-05-29,28.706,28.785,27.878,28.208,91435,0
1992-06-01,28.534,28.706,28.289,28.706,93657,0
1992-06-02,28.867,28.946,28.451,28.867,77991,0
1992-06-03,28.946,29.108,28.706,28.706,78435,0
1992-06-04,28.706,28.785,28.615,28.785,26772,0
1992-06-05,28.785,29.027,28.706,28.867,57213,0
1992-06-08,28.946,29.361,28.867,29.361,102323,0
1992-06-09,29.443,29.937,29.361,29.776,249639,0
1992-06-10,29.685,29.776,29.605,29.685,82104,0
1992-06-11,29.685,30.514,29.605,30.351,120541,0
1992-06-12,30.928,31.009,30.351,31.009,212311,0
1992-06-15,30.847,32.242,30.594,32.08,232305,0
1992-06-16,31.838,31.998,31.421,31.421,302521,0
1992-06-17,31.171,31.343,30.764,30.764,181427,0
1992-06-18,30.676,31.421,30.676,31.09,98323,0
1992-06-19,31.09,31.502,31.009,31.009,248969,0
1992-06-22,31.171,32.331,31.009,32.331,223974,0
1992-06-23,32.159,32.331,31.838,31.918,392512,0
1992-06-24,31.838,31.918,31.343,31.502,191314,0
1992-06-25,31.585,31.664,31.171,31.171,141095,0
1992-06-26,31.09,31.343,30.676,30.764,60661,0
1992-06-29,30.764,31.585,30.18,31.585,115764,0
1992-06-30,31.838,31.998,31.502,31.998,212198,0
1992-07-01,31.918,32.655,31.918,32.413,210863,0
1992-07-02,32.828,33.151,32.574,32.908,199644,0
1992-07-06,32.908,34.063,32.908,33.818,183428,0
1992-07-07,33.644,33.644,33.071,33.23,254194,0
1992-07-08,33.151,33.321,32.655,32.99,206644,0
1992-07-09,32.828,32.908,32.655,32.828,195421,0
1992-07-10,32.99,32.99,32.655,32.828,53438,0
1992-07-13,32.99,32.99,32.574,32.828,66882,0
1992-07-14,32.908,33.644,32.828,33.644,168202,0
1992-07-15,33.482,34.393,33.401,34.393,109320,0
1992-07-16,34.393,34.717,34.222,34.393,192756,0
1992-07-17,34.889,35.546,34.717,34.969,188091,0
1992-07-20,35.291,35.546,34.807,34.889,210422,0
1992-07-21,34.717,34.717,33.726,33.981,162536,0
1992-07-22,34.393,34.393,33.401,33.644,215421,0
1992-07-23,33.818,33.818,33.564,33.818,128210,0
1992-07-24,33.644,33.644,32.908,33.401,191978,0
1992-07-27,33.071,33.23,32.574,32.736,211310,0
1992-07-28,32.828,33.151,32.828,33.151,164425,0
1992-07-29,33.151,33.321,32.908,32.99,163983,0
1992-07-30,32.736,32.908,32.159,32.331,169203,0
1992-07-31,32.655,32.736,32.413,32.574,56105,0
1992-08-03,32.331,32.331,31.502,31.502,139206,0
1992-08-04,31.421,31.838,31.262,31.838,138317,0
1992-08-05,31.502,31.585,31.343,31.502,89882,0
1992-08-06,31.585,32.574,31.585,32.574,161649,0
1992-08-07,32.736,32.99,32.495,32.574,147762,0
1992-08-10,32.413,32.495,32.159,32.242,90769,0
1992-08-11,31.998,31.998,31.838,31.998,103544,0
1992-08-12,31.585,31.664,29.28,29.524,303630,0
1992-08-13,29.289,29.289,28.298,28.714,524382,0
1992-08-14,29.046,29.703,28.964,29.461,177982,0
1992-08-17,29.461,29.955,29.126,29.126,136982,0
1992-08-18,28.964,28.964,28.552,28.794,83991,0
1992-08-19,29.046,29.379,29.046,29.289,113656,0
1992-08-20,29.046,29.126,28.714,28.964,123543,0
1992-08-21,29.046,29.703,28.714,29.622,174872,0
1992-08-24,30.45,30.613,30.288,30.531,274414,0
1992-08-25,30.531,30.613,30.288,30.45,247527,0
1992-08-26,30.288,30.45,30.116,30.368,191090,0
1992-08-27,30.288,31.028,30.288,30.945,173090,0
1992-08-28,31.117,31.439,31.117,31.439,120207,0
1992-08-31,31.439,32.187,31.439,31.855,139426,0
1992-09-01,31.946,32.106,31.611,31.691,161758,0
1992-09-02,31.611,31.691,31.117,31.117,144648,0
1992-09-03,31.117,31.611,31.117,31.529,146319,0
1992-09-04,31.439,31.611,31.279,31.279,51217,0
1992-09-08,31.199,31.529,31.199,31.279,41774,0
1992-09-09,31.361,31.691,31.361,31.439,94877,0
1992-09-10,31.439,31.529,31.279,31.529,80211,0
1992-09-11,31.439,31.439,30.783,30.865,182980,0
1992-09-14,31.439,31.529,31.279,31.361,253081,0
1992-09-15,31.361,32.187,31.199,32.187,16775,0
1992-09-16,32.359,33.51,32.359,33.428,379514,0
1992-09-17,33.349,33.349,32.682,32.855,242195,0
1992-09-18,32.855,33.349,32.522,32.522,238085,0
1992-09-21,32.522,32.522,32.026,32.187,154647,0
1992-09-22,32.44,32.764,32.44,32.522,191643,0
1992-09-23,32.44,32.764,32.269,32.44,153315,0
1992-09-24,32.359,32.601,32.187,32.522,91211,0
1992-09-25,32.601,32.764,32.359,32.359,163095,0
1992-09-28,32.269,32.359,32.187,32.269,46883,0
1992-09-29,32.106,32.269,32.026,32.269,36327,0
1992-09-30,32.106,32.269,31.611,31.611,52885,0
1992-10-01,31.774,31.774,30.613,31.028,125427,0
1992-10-02,30.945,31.279,30.702,31.279,105321,0
1992-10-05,30.945,32.682,30.945,32.026,210534,0
1992-10-06,32.026,32.026,31.774,31.946,60661,0
1992-10-07,31.611,31.855,31.611,31.855,54546,0
1992-10-08,31.774,31.774,31.361,31.529,92767,0
1992-10-09,31.529,31.529,31.199,31.199,108209,0
1992-10-12,30.865,30.865,30.116,30.116,101211,0
1992-10-13,29.955,30.116,29.289,30.036,245195,0
1992-10-14,29.874,30.116,29.795,29.874,87655,0
1992-10-15,29.703,30.368,29.703,30.208,138650,0
1992-10-16,30.531,30.613,30.288,30.45,105987,0
1992-10-19,30.288,30.702,30.288,30.45,61661,0
1992-10-20,30.613,31.361,30.613,31.199,179646,0
1992-10-21,31.117,31.199,30.945,31.199,52217,0
1992-10-22,30.783,31.028,30.531,30.613,100545,0
1992-10-23,30.783,30.865,30.368,30.45,22663,0
1992-10-26,30.036,30.036,29.379,29.703,87880,0
1992-10-27,29.379,29.379,28.875,29.209,115100,0
1992-10-28,29.542,29.703,29.209,29.703,100767,0
1992-10-29,29.874,30.702,29.874,30.613,117989,0
1992-10-30,30.531,30.531,30.208,30.368,164536,0
1992-11-02,30.208,30.45,30.036,30.45,98323,0
1992-11-03,30.368,30.702,29.461,30.613,429397,0
1992-11-04,30.702,31.361,30.45,31.199,253192,0
1992-11-05,31.028,31.611,30.613,30.702,413061,0
1992-11-06,30.531,30.531,29.703,29.795,130431,0
1992-11-09,29.622,29.622,28.634,28.634,184756,0
1992-11-10,27.641,28.048,26.561,26.815,389845,0
1992-11-11,26.896,27.138,26.399,26.481,252752,0
1992-11-12,26.643,26.977,25.898,26.066,376845,0
1992-11-13,26.066,26.229,25.815,25.815,818461,0
1992-11-16,25.898,25.898,25.4,25.735,378845,0
1992-11-17,25.49,25.735,25.239,25.32,276079,0
1992-11-18,25.32,25.653,25.158,25.32,267304,0
1992-11-19,25.258,25.337,24.67,24.924,333186,0
1992-11-20,25.176,25.258,24.843,24.924,130322,0
1992-11-23,24.843,24.843,24.591,24.591,237642,0
1992-11-24,24.67,24.67,24.259,24.512,317519,0
1992-11-25,24.591,24.591,24.339,24.591,147871,0
1992-11-27,24.591,25.086,24.591,25.004,156428,0
1992-11-30,25.004,25.417,24.924,25.337,290190,0
1992-12-01,25.499,25.833,25.417,25.753,766690,0
1992-12-02,26.004,26.165,25.833,26.004,647706,0
1992-12-03,26.084,26.084,25.672,26.004,286526,0
1992-12-04,26.004,26.004,25.833,25.925,183312,0
1992-12-07,25.833,26.084,25.833,26.084,351072,0
1992-12-08,26.004,26.579,26.004,26.579,361181,0
1992-12-09,26.248,26.418,26.084,26.337,287416,0
1992-12-10,26.418,26.669,26.337,26.579,382401,0
1992-12-11,26.669,27.247,26.669,27.247,401178,0
1992-12-14,27.083,27.247,26.579,26.751,157313,0
1992-12-15,26.914,26.914,26.751,26.751,100767,0
1992-12-16,27.083,27.247,26.914,27.004,285969,0
1992-12-17,27.004,27.326,27.004,27.247,274414,0
1992-12-18,27.247,27.247,26.669,26.914,286966,0
1992-12-21,26.418,26.579,26.165,26.579,269302,0
1992-12-22,26.418,26.579,26.248,26.498,253417,0
1992-12-23,26.498,26.833,26.498,26.498,187869,0
1992-12-24,26.579,26.669,26.418,26.579,33107,0
1992-12-28,26.669,26.751,26.498,26.669,40659,0
1992-12-29,26.579,26.579,26.248,26.418,216644,0
1992-12-30,26.498,27.083,26.337,26.833,138650,0
1992-12-31,27.004,27.326,26.579,27.326,212088,0
1993-01-04,27.004,27.004,26.669,26.914,365404,0
1993-01-05,26.833,27.247,26.751,27.165,189424,0
1993-01-06,27.165,27.165,26.751,26.914,120652,0
1993-01-07,26.751,26.833,26.248,26.498,73099,0
1993-01-08,26.498,26.751,26.337,26.418,81215,0
1993-01-11,26.248,26.337,25.925,26.084,218641,0
1993-01-12,26.084,26.165,25.672,25.753,369182,0
1993-01-13,25.59,25.672,25.258,25.337,248305,0
1993-01-14,25.258,25.337,24.924,25.176,266860,0
1993-01-15,25.176,25.176,24.924,25.004,58548,0
1993-01-18,24.924,25.004,24.591,24.752,175316,0
1993-01-19,24.752,25.176,24.752,24.843,123764,0
1993-01-20,24.752,25.59,24.752,25.417,178424,0
1993-01-21,25.59,25.753,25.417,25.59,207754,0
1993-01-22,25.417,25.499,24.67,25.004,291967,0
1993-01-25,25.004,25.004,24.843,24.924,100656,0
1993-01-26,25.258,25.59,25.258,25.499,308634,0
1993-01-27,25.417,25.499,24.67,25.004,200757,0
1993-01-28,24.843,25.833,24.591,25.833,456616,0
1993-01-29,26.084,26.084,25.337,25.337,192092,0
1993-02-01,25.258,25.337,24.924,25.086,185202,0
1993-02-02,25.004,25.59,25.004,25.417,285858,0
1993-02-03,25.417,25.672,25.258,25.59,297968,0
1993-02-04,25.753,26.337,25.753,26.165,257192,0
1993-02-05,26.165,26.248,25.833,26.248,387737,0
1993-02-08,26.248,26.418,26.004,26.084,310853,0
1993-02-09,26.084,26.751,25.833,26.751,528386,0
1993-02-10,26.833,27.913,26.751,27.833,651928,0
1993-02-11,27.659,27.659,26.833,27.004,2888011,0
1993-02-12,26.833,26.833,26.248,26.248,277637,0
1993-02-16,26.418,26.914,26.337,26.669,599377,0
1993-02-17,26.669,26.669,26.337,26.579,182759,0
1993-02-18,26.598,26.598,26.014,26.346,197759,0
1993-02-19,26.436,26.85,26.346,26.598,296411,0
1993-02-22,26.598,27.264,26.598,26.598,375181,0
1993-02-23,26.932,27.931,26.932,27.769,444951,0
1993-02-24,27.598,27.769,26.687,26.77,248194,0
1993-02-25,26.77,26.932,26.101,26.346,172093,0
1993-02-26,25.681,25.934,25.681,25.934,193756,0
1993-03-01,25.77,25.852,25.435,25.435,408509,0
1993-03-02,25.599,26.687,25.517,26.687,359070,0
1993-03-03,26.598,26.598,26.101,26.266,130322,0
1993-03-04,26.516,26.516,26.014,26.183,247193,0
1993-03-05,26.346,26.85,26.266,26.436,427841,0
1993-03-08,25.77,26.101,25.77,25.934,221641,0
1993-03-09,26.101,26.183,25.681,26.183,373735,0
1993-03-10,26.014,26.266,25.77,26.266,524613,0
1993-03-11,26.598,26.598,26.266,26.436,201866,0
1993-03-12,26.266,27.021,26.014,26.516,587713,0
1993-03-15,26.687,27.434,26.687,27.354,451505,0
1993-03-16,27.184,27.184,26.77,26.932,315963,0
1993-03-17,27.101,27.769,27.021,27.598,408842,0
1993-03-18,27.434,28.606,27.434,28.606,686590,0
1993-03-19,28.938,29.515,28.688,29.352,626155,0
1993-03-22,29.605,29.605,28.688,29.181,451727,0
1993-03-23,28.938,29.018,28.606,28.688,267079,0
1993-03-24,28.688,29.1,28.352,28.848,246531,0
1993-03-25,29.018,29.181,28.848,29.018,158980,0
1993-03-26,29.018,29.018,28.768,28.848,110433,0
1993-03-29,28.606,28.688,28.1,28.181,117878,0
1993-03-30,28.938,29.605,28.938,29.605,544271,0
1993-03-31,29.767,29.937,29.181,29.352,265526,0
1993-04-01,29.352,29.605,28.848,29.433,331848,0
1993-04-02,30.018,30.351,29.605,29.937,588822,0
1993-04-05,29.767,29.858,29.352,29.515,207754,0
1993-04-06,29.271,29.433,28.848,29.018,175424,0
1993-04-07,29.018,29.1,28.688,29.018,151096,0
1993-04-08,28.688,28.768,28.272,28.352,124989,0
1993-04-12,27.598,27.931,26.77,27.021,408288,0
1993-04-13,27.184,27.434,27.021,27.354,154094,0
1993-04-14,27.769,28.606,27.769,28.181,297968,0
1993-04-15,28.272,28.272,27.184,27.434,352848,0
1993-04-16,27.686,28.1,27.598,27.851,365404,0
1993-04-19,28.02,28.352,27.851,27.851,225863,0
1993-04-20,28.272,28.433,28.1,28.352,342854,0
1993-04-21,28.02,28.181,27.851,27.931,219087,0
1993-04-22,27.851,28.606,27.769,28.606,215642,0
1993-04-23,29.858,30.764,29.515,30.604,1067106,0
1993-04-26,31.682,31.855,31.19,31.27,1460834,0
1993-04-27,31.439,31.439,30.856,31.108,795909,0
1993-04-28,30.937,31.774,30.764,31.439,537162,0
1993-04-29,31.855,32.017,31.352,31.937,577268,0
1993-04-30,31.855,32.522,31.774,32.522,766581,0
1993-05-03,32.601,32.691,31.27,31.439,495057,0
1993-05-04,31.52,32.35,31.52,32.269,385288,0
1993-05-05,32.269,32.269,31.855,32.017,388957,0
1993-05-06,32.187,33.357,32.106,33.266,640817,0
1993-05-07,33.026,33.266,32.691,32.691,396511,0
1993-05-10,32.017,32.269,31.439,31.937,1231639,0
1993-05-11,31.937,31.937,31.52,31.855,380736,0
1993-05-12,31.855,33.772,31.682,33.69,1371399,0
1993-05-13,33.852,34.77,33.357,33.357,2071768,0
1993-05-14,33.519,33.69,33.107,33.601,782358,0
1993-05-17,33.69,33.772,32.35,32.773,675699,0
1993-05-18,32.855,34.608,32.601,34.608,1335518,0
1993-05-19,35.273,35.273,33.519,33.601,1529384,0
1993-05-20,33.366,33.871,33.203,33.203,691254,0
1993-05-21,33.285,34.96,33.285,34.88,760915,0
1993-05-24,34.96,35.291,33.79,33.953,701366,0
1993-05-25,33.953,34.88,33.953,34.374,400176,0
1993-05-26,33.619,33.953,33.619,33.708,357404,0
1993-05-27,33.79,34.96,33.708,34.96,364738,0
1993-05-28,34.789,35.627,34.045,35.042,861237,0
1993-06-01,35.132,35.213,33.455,33.619,411618,0
1993-06-02,33.455,34.294,33.366,33.953,632150,0
1993-06-03,34.374,34.626,34.294,34.456,294298,0
1993-06-04,34.88,34.96,34.374,34.456,188980,0
1993-06-07,34.045,34.294,33.871,34.125,207531,0
1993-06-08,33.953,34.045,32.873,32.953,421284,0
1993-06-09,32.701,32.782,32.367,32.539,350518,0
1993-06-10,32.782,32.873,32.539,32.619,227643,0
1993-06-11,32.701,33.203,31.447,31.529,440174,0
1993-06-14,31.447,32.035,30.189,31.279,788131,0
1993-06-15,31.783,32.45,31.447,32.45,370513,0
1993-06-16,32.367,32.953,31.946,32.873,339630,0
1993-06-17,32.45,33.203,32.45,32.873,174646,0
1993-06-18,32.873,33.203,32.286,32.45,578380,0
1993-06-21,32.873,32.873,32.367,32.619,298633,0
1993-06-22,32.539,32.539,32.196,32.45,207531,0
1993-06-23,32.196,33.203,32.116,33.203,522610,0
1993-06-24,32.873,33.619,32.873,33.455,379067,0
1993-06-25,33.708,34.708,33.708,34.626,488503,0
1993-06-28,34.708,35.373,34.204,34.96,719811,0
1993-06-29,35.213,36.13,35.132,35.799,838350,0
1993-06-30,35.291,35.373,34.96,35.132,565714,0
1993-07-01,35.042,36.716,34.96,36.462,1413840,0
1993-07-02,36.888,38.642,36.796,38.219,1334183,0
1993-07-06,38.642,39.308,38.39,39.146,766357,0
1993-07-07,39.308,39.389,36.888,36.888,1655258,0
1993-07-08,36.634,36.796,35.627,36.13,2301522,0
1993-07-09,36.05,36.552,36.05,36.38,792243,0
1993-07-12,36.552,37.048,36.462,36.796,603823,0
1993-07-13,36.552,36.716,36.38,36.38,444840,0
1993-07-14,36.716,36.796,35.463,35.546,780580,0
1993-07-15,35.799,36.212,35.627,35.877,723585,0
1993-07-16,35.627,35.959,35.132,35.132,266081,0
1993-07-19,35.627,35.627,34.96,35.132,382513,0
1993-07-20,35.042,35.463,34.708,35.132,231084,0
1993-07-21,35.042,35.463,34.88,34.88,436398,0
1993-07-22,34.789,35.132,34.543,35.042,711031,0
1993-07-23,35.042,35.132,34.543,34.96,154427,0
1993-07-26,35.373,35.959,35.213,35.959,413955,0
1993-07-27,35.959,36.38,35.717,36.05,564271,0
1993-07-28,36.716,37.048,36.462,36.462,868010,0
1993-07-29,36.552,38.39,36.3,38.39,686036,0
1993-07-30,39.308,39.308,38.642,38.802,1303409,0
1993-08-02,38.802,39.389,38.219,39.389,599710,0
1993-08-03,38.47,38.893,38.39,38.39,671812,0
1993-08-04,38.47,38.47,37.301,37.47,304521,0
1993-08-05,36.38,36.716,35.463,35.717,1545272,0
1993-08-06,36.13,36.462,34.789,34.96,1855236,0
1993-08-09,35.546,35.959,35.291,35.373,861790,0
1993-08-10,35.373,35.373,34.626,34.708,557936,0
1993-08-11,34.543,34.543,33.035,33.708,991665,0
1993-08-12,33.79,33.79,31.028,31.701,4763908,0
1993-08-13,32.116,32.286,31.611,32.035,1303409,0
1993-08-16,32.45,32.873,32.196,32.701,671703,0
1993-08-17,32.701,33.203,32.619,33.035,557048,0
1993-08-18,33.203,34.045,33.125,34.045,613931,0
1993-08-19,33.972,34.063,33.212,33.303,298966,0
1993-08-20,33.464,33.889,33.464,33.809,307409,0
1993-08-23,33.717,34.312,33.555,34.063,382849,0
1993-08-24,34.063,34.562,34.063,34.471,298186,0
1993-08-25,34.471,34.644,34.144,34.393,282524,0
1993-08-26,34.312,34.393,33.303,33.555,383957,0
1993-08-27,33.555,33.889,33.134,33.555,329631,0
1993-08-30,33.384,34.063,33.384,33.636,557380,0
1993-08-31,33.717,33.889,33.555,33.889,270639,0
1993-09-01,33.555,33.555,33.053,33.384,224529,0
1993-09-02,33.384,33.384,32.124,32.718,594714,0
1993-09-03,32.376,32.547,32.124,32.214,491167,0
1993-09-07,31.539,31.539,30.199,30.368,1970664,0
1993-09-08,30.531,30.621,30.199,30.621,973557,0
1993-09-09,31.037,31.456,30.955,31.368,564495,0
1993-09-10,31.208,31.456,30.865,31.288,666039,0
1993-09-13,30.955,30.955,30.027,30.027,930344,0
1993-09-14,30.45,30.702,30.027,30.116,1493945,0
1993-09-15,30.279,30.531,30.199,30.368,580267,0
1993-09-16,31.037,31.288,30.865,31.288,628592,0
1993-09-17,31.288,31.539,30.865,30.955,447950,0
1993-09-20,31.117,31.62,30.865,30.955,341182,0
1993-09-21,31.288,32.882,30.865,32.882,977780,0
1993-09-22,31.71,32.124,31.368,32.124,473835,0
1993-09-23,32.124,32.8,32.124,32.718,272858,0
1993-09-24,32.627,33.636,32.547,33.555,460504,0
1993-09-27,33.464,33.464,32.124,32.124,263969,0
1993-09-28,32.214,32.468,31.71,31.792,291412,0
1993-09-29,31.62,31.62,30.955,31.037,457948,0
1993-09-30,31.368,31.872,31.368,31.792,445507,0
1993-10-01,31.964,31.964,31.539,31.71,265191,0
1993-10-04,31.71,32.043,31.539,31.964,339850,0
1993-10-05,32.295,32.295,32.043,32.124,226084,0
1993-10-06,32.627,33.384,32.627,33.212,406063,0
1993-10-07,33.303,33.464,32.962,33.212,597268,0
1993-10-08,33.212,33.636,33.134,33.464,435507,0
1993-10-11,33.555,33.717,33.212,33.464,359625,0
1993-10-12,33.384,35.15,33.384,34.726,1048327,0
1993-10-13,34.726,34.726,34.471,34.471,419066,0
1993-10-14,34.726,35.15,34.222,34.222,371403,0
1993-10-15,34.393,34.393,33.972,34.063,290412,0
1993-10-18,34.063,35.06,34.063,34.807,816909,0
1993-10-19,34.644,35.229,34.144,34.978,377958,0
1993-10-20,35.31,35.986,35.31,35.986,767583,0
1993-10-21,35.4,35.735,34.471,34.471,458505,0
1993-10-22,34.063,34.898,33.889,34.726,359961,0
1993-10-25,34.898,34.978,34.562,34.726,282301,0
1993-10-26,34.644,36.157,34.222,36.157,416619,0
1993-10-27,36.068,36.407,35.564,35.735,594047,0
1993-10-28,35.735,35.816,35.15,35.15,149539,0
1993-10-29,35.229,35.564,34.807,35.15,361073,0
1993-11-01,34.726,34.807,34.063,34.471,353293,0
1993-11-02,34.562,34.726,34.222,34.562,227754,0
1993-11-03,34.644,36.157,34.644,35.816,628706,0
1993-11-04,36.239,36.57,35.986,36.157,666592,0
1993-11-05,36.742,36.823,35.816,36.57,1016774,0
1993-11-08,36.239,36.57,36.068,36.488,422617,0
1993-11-09,36.488,36.823,35.986,36.742,333741,0
1993-11-10,36.823,37.831,36.823,37.831,1345737,0
1993-11-11,37.912,38.166,37.578,37.578,601601,0
1993-11-12,37.75,37.75,37.409,37.409,426397,0
1993-11-15,37.578,38.084,37.497,38.084,299521,0
1993-11-16,37.912,38.166,37.157,37.157,359296,0
1993-11-17,36.488,37.75,36.488,37.409,744471,0
1993-11-18,37.516,37.516,37.012,37.265,432063,0
1993-11-19,37.426,37.516,37.012,37.176,626705,0
1993-11-22,37.426,37.676,37.012,37.012,266304,0
1993-11-23,36.842,36.923,35.833,36.751,384846,0
1993-11-24,36.751,37.265,36.589,37.176,437952,0
1993-11-26,37.176,37.176,36.67,36.67,77104,0
1993-11-29,35.995,35.995,34.987,34.987,633708,0
1993-11-30,34.987,35.582,34.825,34.908,347406,0
1993-12-01,34.987,35.913,34.987,35.491,346185,0
1993-12-02,35.409,35.582,35.238,35.491,247084,0
1993-12-03,35.744,36.166,35.582,36.166,492056,0
1993-12-06,35.995,36.086,35.582,35.744,227084,0
1993-12-07,35.664,35.833,35.238,35.664,335297,0
1993-12-08,36.336,37.768,36.166,37.676,852349,0
1993-12-09,37.516,37.849,37.094,37.768,655815,0
1993-12-10,37.676,38.272,37.265,38.272,422287,0
1993-12-13,38.605,38.937,38.434,38.856,651928,0
1993-12-14,38.937,38.937,38.02,38.182,434619,0
1993-12-15,38.272,38.272,37.596,38.02,223642,0
1993-12-16,38.02,38.103,37.596,37.931,283636,0
1993-12-17,38.103,38.103,37.849,38.02,284855,0
1993-12-20,38.353,38.687,38.02,38.353,386181,0
1993-12-21,38.272,38.353,37.676,37.768,161203,0
1993-12-22,37.768,37.768,37.426,37.596,232975,0
1993-12-23,37.516,38.182,37.516,38.02,249748,0
1993-12-27,38.02,38.272,37.931,38.02,165759,0
1993-12-28,37.931,38.02,37.768,38.02,110765,0
1993-12-29,37.849,38.524,37.768,38.353,254306,0
1993-12-30,38.687,38.937,38.272,38.687,277412,0
1993-12-31,38.524,38.777,38.353,38.777,98876,0
1994-01-03,38.777,40.289,38.777,40.119,997885,0
1994-01-04,40.039,40.209,39.531,40.119,686365,0
1994-01-05,40.209,40.369,39.865,39.865,910343,0
1994-01-06,39.531,40.119,39.109,39.783,649371,0
1994-01-07,40.039,40.039,38.434,38.434,590714,0
1994-01-10,38.272,38.353,37.676,38.272,576716,0
1994-01-11,38.182,38.937,38.103,38.605,527497,0
1994-01-12,38.605,38.687,38.353,38.605,269638,0
1994-01-13,38.856,39.362,38.856,39.029,334852,0
1994-01-14,39.109,39.452,38.856,39.452,215864,0
1994-01-17,39.865,40.119,39.191,39.191,980668,0
1994-01-18,39.191,39.531,39.109,39.109,496167,0
1994-01-19,39.029,39.191,38.434,38.434,480613,0
1994-01-20,38.353,38.777,37.516,37.516,317743,0
1994-01-21,37.345,37.426,36.67,37.176,532940,0
1994-01-24,36.923,36.923,36.166,36.842,526943,0
1994-01-25,37.012,37.094,36.248,36.336,289633,0
1994-01-26,36.336,37.345,36.336,37.265,542717,0
1994-01-27,37.426,37.426,36.166,36.416,333741,0
1994-01-28,36.336,36.842,35.913,35.995,684923,0
1994-01-31,36.086,36.416,35.664,36.086,851794,0
1994-02-01,36.248,37.345,36.086,37.345,728917,0
1994-02-02,37.426,37.516,36.67,36.67,410288,0
1994-02-03,36.67,37.426,36.67,37.265,363068,0
1994-02-04,37.676,37.849,36.589,36.751,650260,0
1994-02-07,36.248,36.416,34.987,34.987,556160,0
1994-02-08,35.409,35.582,34.653,34.735,1182978,0
1994-02-09,34.571,35.409,34.571,35.238,721478,0
1994-02-10,35.328,35.913,35.158,35.409,457394,0
1994-02-11,35.238,35.409,34.735,34.987,273968,0
1994-02-14,35.409,35.913,35.409,35.744,443062,0
1994-02-15,35.582,36.166,35.582,35.744,364404,0
1994-02-16,35.913,36.336,35.744,36.336,234979,0
1994-02-17,36.166,36.842,36.086,36.248,521498,0
1994-02-18,35.913,36.086,35.328,35.328,250972,0
1994-02-22,35.409,35.491,34.987,34.987,260749,0
1994-02-23,35.005,35.346,34.58,34.752,415282,0
1994-02-24,34.498,35.427,34.498,35.256,444506,0
1994-02-25,35.509,35.762,35.346,35.762,239974,0
1994-02-28,35.931,36.697,35.931,36.607,268971,0
1994-03-01,36.524,36.86,35.931,36.023,287080,0
1994-03-02,35.851,36.023,35.427,35.931,406402,0
1994-03-03,35.762,35.931,35.346,35.762,200757,0
1994-03-04,35.599,35.762,35.346,35.346,300743,0
1994-03-07,35.176,35.509,34.58,34.58,245862,0
1994-03-08,34.58,35.005,34.498,34.752,339521,0
1994-03-09,34.498,35.346,34.249,35.346,937892,0
1994-03-10,35.346,36.185,35.346,36.023,809464,0
1994-03-11,36.185,36.86,36.103,36.103,778358,0
1994-03-14,36.185,36.524,36.023,36.103,508941,0
1994-03-15,36.103,36.185,35.682,36.185,509387,0
1994-03-16,35.931,36.023,35.851,35.931,219421,0
1994-03-17,35.762,36.274,35.762,35.931,267192,0
1994-03-18,36.435,37.03,36.435,36.778,628375,0
1994-03-21,36.697,36.949,36.274,36.435,174534,0
1994-03-22,36.949,37.785,36.86,37.785,629706,0
1994-03-23,37.704,38.633,37.534,38.633,457394,0
1994-03-24,38.802,39.648,38.802,39.477,941337,0
1994-03-25,39.389,39.81,39.308,39.81,663818,0
1994-03-28,39.468,39.892,39.219,39.389,406621,0
1994-03-29,39.219,39.64,38.461,38.633,938561,0
1994-03-30,38.793,38.884,38.29,38.29,295854,0
1994-03-31,38.714,39.64,38.461,38.793,815685,0
1994-04-04,38.542,38.542,37.194,37.194,418286,0
1994-04-05,36.94,37.613,36.94,37.194,718364,0
1994-04-06,37.113,37.363,36.769,36.769,399954,0
1994-04-07,36.851,37.113,36.426,36.769,319962,0
1994-04-08,36.94,37.113,36.094,36.094,527274,0
1994-04-11,36.094,36.094,35.328,35.842,582045,0
1994-04-12,35.5,35.842,35.167,35.247,430616,0
1994-04-13,35.418,35.5,34.743,34.996,334296,0
1994-04-14,35.167,35.418,34.825,35.078,287857,0
1994-04-15,34.743,34.908,33.726,33.898,588600,0
1994-04-18,34.231,34.321,33.221,33.303,432506,0
1994-04-19,32.882,33.303,32.539,32.8,733695,0
1994-04-20,32.882,32.962,32.116,32.286,575046,0
1994-04-21,32.205,32.962,32.205,32.71,498278,0
1994-04-22,32.097,32.522,31.575,32.304,647597,0
1994-04-25,32.727,33.99,32.727,33.88,445947,0
1994-04-26,34.617,34.617,33.99,33.99,356516,0
1994-04-28,34.098,35.142,33.781,34.825,355519,0
1994-04-29,34.825,35.142,34.617,34.617,254971,0
1994-05-02,34.617,34.717,34.195,34.507,323853,0
1994-05-03,34.507,34.507,33.671,33.781,229196,0
1994-05-04,33.564,34.098,33.357,34.098,340520,0
1994-05-05,33.781,33.88,33.357,33.357,320963,0
1994-05-06,33.248,34.717,32.936,34.098,1280857,0
1994-05-09,34.195,34.401,33.99,34.195,413398,0
1994-05-10,34.098,34.195,33.357,33.357,140206,0
1994-05-11,33.564,34.098,33.151,33.151,643038,0
1994-05-12,32.936,33.464,32.619,33.151,241084,0
1994-05-13,33.357,33.671,32.936,33.464,346405,0
1994-05-16,33.248,33.88,33.044,33.357,367736,0
1994-05-17,33.464,33.464,32.837,32.936,209531,0
1994-05-18,32.837,33.671,32.619,33.464,399179,0
1994-05-19,33.464,34.098,33.357,33.464,600711,0
1994-05-20,33.781,34.303,33.781,34.195,816798,0
1994-05-23,34.294,35.664,34.195,35.564,794355,0
1994-05-24,35.346,35.346,34.089,34.089,604600,0
1994-05-25,34.401,34.507,33.981,34.294,377625,0
1994-05-26,34.195,34.195,33.772,33.88,354849,0
1994-05-27,33.981,34.608,33.981,34.195,514610,0
1994-05-31,34.717,35.033,34.608,34.717,417844,0
1994-06-01,34.608,34.608,33.772,33.88,487500,0
1994-06-02,33.662,33.981,33.564,33.564,170316,0
1994-06-03,33.662,33.662,32.403,32.403,246751,0
1994-06-06,32.513,32.926,32.295,32.828,515276,0
1994-06-07,33.035,33.142,32.61,32.926,470722,0
1994-06-08,33.349,33.349,32.828,32.828,146763,0
1994-06-09,32.828,33.349,32.828,33.035,321741,0
1994-06-10,32.828,33.142,32.61,32.828,408288,0
1994-06-13,33.035,33.239,32.718,33.239,253861,0
1994-06-14,33.455,33.772,33.349,33.455,261085,0
1994-06-15,33.455,33.88,33.239,33.662,613152,0
1994-06-16,33.662,33.772,33.349,33.564,228529,0
1994-06-17,33.88,34.717,33.662,34.507,751695,0
1994-06-20,34.294,34.933,34.294,34.507,376068,0
1994-06-21,34.507,35.142,34.401,34.933,594601,0
1994-06-22,34.825,35.033,34.507,34.825,743470,0
1994-06-23,34.933,35.247,34.608,35.142,185310,0
1994-06-24,35.142,35.142,34.195,34.294,199868,0
1994-06-27,34.294,34.294,33.142,33.772,421063,0
1994-06-28,34.089,34.089,33.349,33.349,252859,0
1994-06-29,33.455,33.564,33.239,33.564,142430,0
1994-06-30,33.662,34.089,33.455,33.88,215642,0
1994-07-01,33.88,33.88,33.662,33.88,70550,0
1994-07-05,33.88,34.089,33.455,33.662,134649,0
1994-07-06,33.564,33.662,33.455,33.455,169537,0
1994-07-07,33.455,33.772,33.455,33.662,384178,0
1994-07-08,33.772,33.772,33.455,33.662,115321,0
1994-07-11,33.88,34.294,33.772,34.195,231640,0
1994-07-12,34.195,34.507,34.089,34.195,383067,0
1994-07-13,34.089,34.294,33.455,33.455,167091,0
1994-07-14,33.455,33.564,33.035,33.349,460060,0
1994-07-15,33.564,33.772,33.455,33.455,235196,0
1994-07-18,33.455,33.564,33.239,33.239,251639,0
1994-07-19,33.142,33.88,32.926,33.88,253861,0
1994-07-20,33.88,34.195,33.88,33.88,251972,0
1994-07-21,33.981,34.195,33.981,34.089,92767,0
1994-07-22,34.195,34.401,33.455,33.662,171426,0
1994-07-25,33.564,33.88,33.564,33.662,106988,0
1994-07-26,33.981,34.089,33.349,33.662,447173,0
1994-07-27,33.88,34.195,33.772,33.981,212198,0
1994-07-28,33.772,33.981,33.564,33.564,232416,0
1994-07-29,33.564,33.662,33.239,33.239,192756,0
1994-08-01,33.349,33.455,33.142,33.239,209976,0
1994-08-02,33.035,33.142,32.718,32.828,479058,0
1994-08-03,33.349,33.349,32.828,32.828,149316,0
1994-08-04,32.926,33.142,32.61,32.828,381843,0
1994-08-05,33.035,33.349,32.61,32.61,310189,0
1994-08-08,32.61,32.718,32.295,32.61,71437,0
1994-08-09,32.828,32.926,32.513,32.61,115208,0
1994-08-10,32.718,32.828,32.513,32.718,106988,0
1994-08-11,32.403,33.142,32.403,32.926,228863,0
1994-08-12,32.926,32.926,32.513,32.718,306411,0
1994-08-15,32.718,33.035,32.718,32.828,112211,0
1994-08-16,32.828,32.926,32.403,32.403,430839,0
1994-08-17,32.513,32.61,32.196,32.513,415732,0
1994-08-18,32.718,33.662,32.718,33.555,454282,0
1994-08-19,33.662,34.303,33.455,34.303,520606,0
1994-08-22,34.195,34.303,33.88,34.303,266304,0
1994-08-23,34.089,34.303,33.772,33.981,268636,0
1994-08-24,34.303,34.825,34.195,34.825,362291,0
1994-08-25,34.825,34.933,34.717,34.933,221530,0
1994-08-26,35.042,35.042,34.401,34.401,208197,0
1994-08-29,34.401,35.247,34.089,35.142,692366,0
1994-08-30,35.142,35.673,34.933,35.463,550939,0
1994-08-31,35.673,36.3,35.247,36.203,388734,0
1994-09-01,36.094,36.724,35.986,36.515,407178,0
1994-09-02,36.515,37.148,36.407,37.148,468279,0
1994-09-06,37.148,37.461,37.039,37.461,419731,0
1994-09-07,37.363,37.676,36.94,37.363,556713,0
1994-09-08,37.461,37.676,37.257,37.569,516054,0
1994-09-09,37.569,37.886,37.257,37.569,526050,0
1994-09-12,37.461,37.995,37.363,37.886,324404,0
1994-09-13,37.676,37.676,37.363,37.461,267747,0
1994-09-14,37.569,37.569,36.94,37.148,196757,0
1994-09-15,36.94,37.039,36.094,36.515,207311,0
1994-09-16,36.616,37.148,36.515,37.148,1220863,0
1994-09-19,36.94,38.308,36.94,38.2,499165,0
1994-09-20,38.524,38.937,38.308,38.732,737361,0
1994-09-21,38.838,38.838,38.2,38.416,480055,0
1994-09-22,38.308,39.047,37.995,38.838,549493,0
1994-09-23,38.838,39.265,38.2,39.155,923338,0
1994-09-26,39.047,39.265,38.308,38.624,424952,0
1994-09-27,38.732,39.468,38.524,39.468,485832,0
1994-09-28,39.155,39.265,38.416,38.416,526276,0
1994-09-29,38.308,38.624,37.995,37.995,424842,0
1994-09-30,37.995,38.2,37.777,37.995,322632,0
1994-10-03,37.995,38.416,37.886,37.886,467392,0
1994-10-04,37.569,37.676,37.039,37.039,651482,0
1994-10-05,37.148,37.363,36.094,36.094,365293,0
1994-10-06,36.3,36.833,36.203,36.616,711142,0
1994-10-07,36.724,37.039,36.616,36.616,427508,0
1994-10-10,36.833,36.833,36.515,36.833,76990,0
1994-10-11,36.407,36.724,36.203,36.724,615707,0
1994-10-12,36.515,36.833,36.407,36.515,514723,0
1994-10-13,36.515,36.616,35.564,36.094,469060,0
1994-10-14,36.3,36.515,35.463,35.564,211086,0
1994-10-17,35.781,36.203,35.781,36.203,285303,0
1994-10-18,35.986,36.203,35.673,35.986,170537,0
1994-10-19,36.203,36.616,36.094,36.203,298633,0
1994-10-20,36.407,37.461,36.407,37.257,526384,0
1994-10-21,36.94,36.94,35.986,35.986,312413,0
1994-10-24,36.203,36.203,35.673,35.781,284188,0
1994-10-25,35.781,36.094,35.564,35.781,266969,0
1994-10-26,35.673,35.877,35.247,35.463,592487,0
1994-10-27,35.673,35.673,34.195,34.401,492056,0
1994-10-28,34.507,34.717,33.88,34.089,335631,0
1994-10-31,33.981,35.142,33.88,34.933,510164,0
1994-11-01,34.933,35.463,34.825,35.042,421621,0
1994-11-02,35.042,35.042,34.717,34.825,195312,0
1994-11-03,34.933,34.933,34.195,34.303,385514,0
1994-11-04,34.507,34.617,34.303,34.303,239197,0
1994-11-07,34.401,34.507,34.195,34.195,149649,0
1994-11-08,34.617,34.717,34.195,34.195,313300,0
1994-11-09,34.303,34.401,33.772,33.88,417286,0
1994-11-10,33.88,34.195,33.772,34.089,265526,0
1994-11-11,34.089,34.303,33.981,33.981,145207,0
1994-11-14,33.88,34.089,33.772,33.772,129545,0
1994-11-15,33.981,34.195,33.455,33.555,348516,0
1994-11-16,33.662,33.981,33.662,33.981,390733,0
1994-11-17,33.981,34.089,33.555,33.555,313631,0
1994-11-18,33.763,33.763,33.446,33.763,695477,0
1994-11-21,33.662,33.717,32.917,33.134,460060,0
1994-11-22,33.34,33.34,32.394,32.394,668035,0
1994-11-23,32.495,32.495,31.647,31.647,273748,0
1994-11-25,31.864,32.178,31.864,32.178,337852,0
1994-11-28,32.178,32.495,31.548,31.548,400176,0
1994-11-29,31.647,32.071,31.548,31.864,321519,0
1994-11-30,32.071,32.071,30.91,31.019,617598,0
1994-12-01,31.019,31.334,30.693,30.693,674590,0
1994-12-02,30.693,30.91,30.063,30.693,485724,0
1994-12-05,30.801,30.801,30.171,30.171,331073,0
1994-12-06,30.377,30.594,29.849,30.594,403955,0
1994-12-07,30.487,30.801,29.955,30.377,865124,0
1994-12-08,30.271,30.271,29.424,29.533,681814,0
1994-12-09,29.533,30.063,29.424,30.063,495832,0
1994-12-12,29.955,30.594,29.849,30.171,816463,0
1994-12-13,30.271,30.594,29.849,29.849,710253,0
1994-12-14,30.063,30.487,30.063,30.271,360071,0
1994-12-15,30.271,30.487,29.749,29.849,498390,0
1994-12-16,29.955,30.171,29.108,29.218,742582,0
1994-12-19,29.218,29.749,29.218,29.64,388846,0
1994-12-20,29.955,30.063,29.64,29.749,345403,0
1994-12-21,29.749,29.955,29.326,29.533,469503,0
1994-12-22,29.424,29.424,28.794,28.794,327632,0
1994-12-23,28.794,29.108,28.688,29.108,255970,0
1994-12-27,29,29.326,28.902,29,347629,0
1994-12-28,29,29.955,28.902,29.749,800579,0
1994-12-29,29.955,30.377,29.424,30.271,861016,0
1994-12-30,30.271,30.594,30.271,30.487,314630,0
1995-01-03,30.487,30.487,29.849,29.849,380736,0
1995-01-04,29.64,29.64,28.154,28.516,1025994,0
1995-01-05,28.688,28.794,28.262,28.688,360071,0
1995-01-06,28.688,29,28.47,28.58,514610,0
1995-01-09,28.47,28.902,28.37,28.902,356406,0
1995-01-10,28.902,29.218,28.794,29.218,320741,0
1995-01-11,29.424,30.377,29.326,30.377,641818,0
1995-01-12,30.801,31.647,30.801,31.225,985891,0
1995-01-13,30.91,31.019,30.594,30.801,436171,0
1995-01-16,30.594,30.594,30.171,30.271,261085,0
1995-01-17,30.594,30.91,30.487,30.594,328740,0
1995-01-18,30.91,31.225,30.91,31.019,412953,0
1995-01-19,31.225,31.548,30.91,31.548,412732,0
1995-01-20,31.647,31.755,31.225,31.548,547827,0
1995-01-23,31.019,31.126,30.377,30.487,268749,0
1995-01-24,30.594,30.594,30.063,30.271,318519,0
1995-01-25,30.171,30.693,30.063,30.063,626155,0
1995-01-26,30.063,30.271,29.533,29.533,396177,0
1995-01-27,29.326,29.424,28.688,28.688,390180,0
1995-01-30,28.902,29.108,28.688,29.108,287633,0
1995-01-31,28.794,29.424,28.688,29.108,479058,0
1995-02-01,29.218,29.749,29.218,29.424,261301,0
1995-02-02,29.849,29.849,29.424,29.74,341850,0
1995-02-03,29.533,29.533,28.678,29.1,387513,0
1995-02-06,29.1,29.1,28.678,29,1026772,0
1995-02-07,28.785,28.893,28.145,28.253,760248,0
1995-02-08,28.47,28.678,28.253,28.678,577156,0
1995-02-09,28.785,29.1,28.785,29.1,493279,0
1995-02-10,29.1,29.316,29,29.1,198531,0
1995-02-13,29.1,29.1,28.785,29,435285,0
1995-02-14,29,29.316,28.893,29,470503,0
1995-02-15,29.209,29.316,29,29,331408,0
1995-02-16,29.1,29.533,29.1,29.316,314407,0
1995-02-17,29.424,30.594,29.424,30.271,548941,0
1995-02-21,30.377,31.019,30.377,31.019,579381,0
1995-02-22,31.019,31.655,30.91,31.548,554939,0
1995-02-23,31.655,31.755,30.801,30.801,475280,0
1995-02-24,31.019,31.019,30.271,30.693,423951,0
1995-02-27,30.594,30.693,30.162,30.594,294410,0
1995-02-28,30.693,30.693,30.487,30.693,303630,0
1995-03-01,30.487,30.594,29.955,30.063,290965,0
1995-03-02,30.063,31.334,30.063,30.801,732251,0
1995-03-03,30.91,31.225,29.955,30.063,380736,0
1995-03-06,30.487,31.973,30.377,31.973,807355,0
1995-03-07,32.504,34.626,32.394,34.516,2221192,0
1995-03-08,33.889,34.204,33.248,33.357,1467612,0
1995-03-09,33.455,34.419,33.455,33.889,681143,0
1995-03-10,33.889,33.889,32.926,33.248,656701,0
1995-03-13,33.889,34.098,33.671,33.671,601934,0
1995-03-14,33.671,34.098,33.564,34.098,275858,0
1995-03-15,34.312,34.735,33.99,34.204,440838,0
1995-03-16,33.781,33.889,33.564,33.781,457727,0
1995-03-17,33.781,34.951,33.564,34.626,842685,0
1995-03-20,34.312,35.799,34.312,35.265,517275,0
1995-03-21,35.158,35.691,34.735,34.735,397401,0
1995-03-22,34.626,35.265,34.626,34.626,290299,0
1995-03-23,34.626,34.951,34.419,34.843,332628,0
1995-03-24,34.843,34.843,34.204,34.204,443285,0
1995-03-27,34.312,34.626,33.889,34.626,276079,0
1995-03-28,34.516,35.158,34.312,35.158,352292,0
1995-03-29,35.158,35.582,34.843,34.843,445395,0
1995-03-30,35.051,36.644,35.051,36.221,973336,0
1995-03-31,37.176,37.283,36.014,36.327,1154094,0
1995-04-03,36.435,36.644,36.014,36.644,486281,0
1995-04-04,36.86,36.86,36.111,36.221,253747,0
1995-04-05,36.435,37.176,36.111,37.176,547272,0
1995-04-06,36.967,37.497,36.751,36.751,450061,0
1995-04-07,36.751,36.967,36.221,36.543,384068,0
1995-04-10,36.111,36.111,35.582,36.014,319185,0
1995-04-11,36.111,36.543,35.904,36.327,226642,0
1995-04-12,36.327,36.644,36.327,36.543,273525,0
1995-04-13,36.327,36.435,35.265,35.373,455948,0
1995-04-17,35.799,37.283,35.799,37.176,870681,0
1995-04-18,37.176,37.704,36.644,37.283,976557,0
1995-04-19,37.283,37.704,36.751,36.86,1136873,0
1995-04-20,36.644,36.751,35.481,35.582,557825,0
1995-04-21,35.481,36.111,35.265,36.111,387401,0
1995-04-24,36.111,36.543,36.014,36.435,232416,0
1995-04-25,36.111,36.644,36.014,36.435,213532,0
1995-04-26,36.435,36.435,35.481,35.481,529607,0
1995-04-27,35.481,36.543,35.373,36.543,514943,0
1995-04-28,36.543,36.751,35.481,35.582,488389,0
1995-05-01,35.799,36.111,35.158,35.799,562160,0
1995-05-02,35.582,36.435,35.582,35.799,387513,0
1995-05-03,35.582,35.904,35.481,35.582,462949,0
1995-05-04,35.582,36.327,35.373,35.904,524941,0
1995-05-05,35.691,35.799,34.951,35.265,250084,0
1995-05-08,35.265,35.691,35.158,35.265,169756,0
1995-05-09,35.265,35.265,33.142,33.564,788020,0
1995-05-10,33.455,33.781,32.926,33.142,643151,0
1995-05-11,33.142,33.142,32.504,32.61,770023,0
1995-05-12,32.828,33.035,32.504,32.718,556826,0
1995-05-15,32.926,33.889,32.828,33.671,432506,0
1995-05-16,33.564,34.098,33.455,33.889,313074,0
1995-05-17,33.671,34.419,33.455,34.419,408624,0
1995-05-18,34.204,35.051,34.204,35.051,617598,0
1995-05-19,34.843,35.158,34.735,34.735,365072,0
1995-05-22,34.626,34.951,34.516,34.516,259192,0
1995-05-23,34.626,35.051,34.516,35.051,554828,0
1995-05-24,35.158,36.014,35.051,36.014,510498,0
1995-05-25,36.327,36.426,35.79,35.896,415732,0
1995-05-26,35.896,36.644,35.582,35.79,557272,0
1995-05-30,35.79,35.896,35.051,35.051,201975,0
1995-05-31,35.051,35.582,34.834,35.582,318853,0
1995-06-01,35.363,36.426,35.256,36.426,354180,0
1995-06-02,36.111,36.426,35.472,35.691,346960,0
1995-06-05,35.363,36.327,35.256,36.111,289633,0
1995-06-06,36.111,36.111,35.582,35.691,209090,0
1995-06-07,35.896,36.86,35.896,36.534,468279,0
1995-06-08,36.327,36.967,36.221,36.644,402733,0
1995-06-09,36.534,37.176,36.426,36.426,477279,0
1995-06-12,36.426,36.644,36.327,36.534,298524,0
1995-06-13,36.644,36.967,36.534,36.86,254194,0
1995-06-14,36.967,37.497,36.967,37.497,481279,0
1995-06-15,37.39,38.559,37.283,38.246,1133207,0
1995-06-16,38.246,38.344,37.812,37.812,418174,0
1995-06-19,38.138,38.559,38.029,38.452,459282,0
1995-06-20,38.029,38.246,37.176,37.39,381843,0
1995-06-21,37.39,37.704,37.283,37.704,334076,0
1995-06-22,37.39,38.138,37.283,38.029,390733,0
1995-06-23,37.921,38.138,37.704,37.812,311632,0
1995-06-26,37.497,37.604,36.967,36.967,259746,0
1995-06-27,36.86,37.176,36.86,37.067,353516,0
1995-06-28,36.967,36.967,36.111,36.221,350072,0
1995-06-29,36.327,36.534,36.221,36.221,224085,0
1995-06-30,36.221,36.327,35.363,35.691,450393,0
1995-07-03,35.691,35.79,35.472,35.79,107321,0
1995-07-05,35.79,36.111,35.472,35.582,241306,0
1995-07-06,35.79,36.751,35.582,36.751,390958,0
1995-07-07,36.967,37.283,36.426,37.283,485280,0
1995-07-10,37.283,37.283,36.534,36.967,270639,0
1995-07-11,36.751,38.138,36.534,38.138,486723,0
1995-07-12,38.344,39.416,37.812,38.344,1106986,0
1995-07-13,38.344,38.669,37.604,37.812,432506,0
1995-07-14,37.921,38.884,37.704,38.344,516610,0
1995-07-17,38.452,39.308,38.344,38.983,796358,0
1995-07-18,38.983,39.2,38.559,38.669,432954,0
1995-07-19,38.884,39.308,37.283,37.604,1021996,0
1995-07-20,37.497,38.138,36.534,36.751,339407,0
1995-07-21,36.426,37.283,36.426,36.967,352074,0
1995-07-24,37.176,37.704,36.86,37.704,272526,0
1995-07-25,37.39,37.704,36.967,37.067,315186,0
1995-07-26,37.176,38.777,37.176,38.452,382954,0
1995-07-27,38.452,38.452,36.644,36.751,706142,0
1995-07-28,36.967,37.604,36.644,37.39,486392,0
1995-07-31,37.381,37.381,36.426,36.524,240528,0
1995-08-01,36.524,38.452,36.524,38.452,709921,0
1995-08-02,38.237,38.344,37.921,38.237,417956,0
1995-08-03,38.452,38.983,38.344,38.777,323521,0
1995-08-04,38.559,38.669,37.812,37.921,222642,0
1995-08-07,37.921,38.559,37.704,37.704,309410,0
1995-08-08,37.921,38.559,37.921,38.344,283743,0
1995-08-09,38.559,38.559,37.488,37.596,260749,0
1995-08-10,37.381,37.488,37.176,37.283,197759,0
1995-08-11,37.176,37.176,36.524,36.851,296634,0
1995-08-14,36.851,38.452,36.851,38.452,550274,0
1995-08-15,38.669,39.093,38.029,38.983,417956,0
1995-08-16,38.452,38.452,38.129,38.237,438173,0
1995-08-17,38.669,38.777,38.344,38.344,417618,0
1995-08-18,38.559,38.669,38.129,38.559,356406,0
1995-08-21,38.777,38.983,38.452,38.559,350072,0
1995-08-22,38.344,38.452,38.129,38.237,200757,0
1995-08-23,38.237,38.884,38.237,38.884,495723,0
1995-08-24,38.884,39.2,38.237,38.559,165646,0
1995-08-25,38.344,38.777,38.237,38.669,153537,0
1995-08-28,38.559,38.829,38.344,38.559,101987,0
1995-08-29,38.344,38.452,38.029,38.029,126764,0
1995-08-30,37.812,37.921,37.176,37.176,170316,0
1995-08-31,37.381,37.812,37.067,37.176,277301,0
1995-09-01,37.067,37.176,36.742,37.067,227307,0
1995-09-05,37.067,37.283,36.851,37.283,305743,0
1995-09-06,37.381,37.704,37.283,37.596,492389,0
1995-09-07,37.704,38.029,37.704,37.921,592045,0
1995-09-08,38.029,38.029,37.596,37.921,296076,0
1995-09-11,38.029,38.237,38.029,38.129,472060,0
1995-09-12,38.237,39.093,38.029,38.983,641818,0
1995-09-13,38.777,38.777,38.129,38.344,308854,0
1995-09-14,38.452,39.093,38.452,38.669,383622,0
1995-09-15,38.669,38.777,38.237,38.237,275970,0
1995-09-18,38.129,38.452,38.029,38.344,310410,0
1995-09-19,38.029,38.129,37.488,37.596,321409,0
1995-09-20,37.488,37.596,37.176,37.283,155094,0
1995-09-21,37.381,38.129,37.283,38.129,395845,0
1995-09-22,37.921,37.921,37.283,37.488,319297,0
1995-09-25,37.283,37.381,36.851,36.851,389845,0
1995-09-26,37.176,37.176,36.524,36.742,706922,0
1995-09-27,36.426,36.634,36.319,36.426,238307,0
1995-09-28,36.426,36.524,35.995,36.212,205202,0
1995-09-29,36.103,36.426,35.995,36.319,200087,0
1995-10-02,36.426,36.426,35.781,35.781,352738,0
1995-10-03,35.886,35.995,35.142,35.573,372399,0
1995-10-04,35.682,35.995,35.463,35.573,416952,0
1995-10-05,35.781,35.886,35.354,35.573,134430,0
1995-10-06,35.781,35.886,35.682,35.886,197200,0
1995-10-09,35.886,36.212,35.573,36.212,394507,0
1995-10-10,36.319,36.426,35.781,36.212,296747,0
1995-10-11,36.212,36.212,35.682,35.781,114653,0
1995-10-12,35.886,35.886,34.608,34.717,374737,0
1995-10-13,34.717,34.925,34.393,34.825,597041,0
1995-10-16,34.498,34.498,33.321,33.644,513166,0
1995-10-17,33.644,34.079,33.321,33.754,553603,0
1995-10-18,33.862,33.972,32.791,32.791,1022993,0
1995-10-19,32.682,33.221,32.367,32.791,598823,0
1995-10-20,32.682,33.537,32.682,33.221,502944,0
1995-10-23,33.321,33.862,32.367,32.477,398065,0
1995-10-24,32.477,32.791,32.26,32.477,417956,0
1995-10-25,32.574,33.116,32.574,33.116,531606,0
1995-10-26,33.221,33.221,32.043,32.574,729696,0
1995-10-27,32.367,32.574,31.297,32.151,1094210,0
1995-10-30,32.26,32.791,31.937,32.26,406511,0
1995-10-31,32.682,32.791,32.26,32.26,314407,0
1995-11-01,32.367,32.791,32.26,32.682,612264,0
1995-11-02,32.791,33.428,32.574,33.428,794578,0
1995-11-03,33.221,33.321,32.151,33.008,618039,0
1995-11-06,33.537,34.179,33.428,33.972,930007,0
1995-11-07,34.393,35.682,34.393,35.463,1639593,0
1995-11-08,35.463,35.682,35.033,35.682,649818,0
1995-11-09,35.781,36.634,35.573,36.524,544494,0
1995-11-10,36.958,37.283,36.851,36.851,667593,0
1995-11-13,36.634,36.634,35.573,35.573,819796,0
1995-11-14,34.179,34.498,33.972,34.498,1866902,0
1995-11-15,34.393,34.825,34.285,34.717,987224,0
1995-11-16,34.825,34.925,34.393,34.608,404070,0
1995-11-17,34.825,34.925,34.498,34.925,906788,0
1995-11-20,34.717,34.717,34.285,34.608,318519,0
1995-11-21,34.498,34.608,34.179,34.393,488503,0
1995-11-22,34.285,34.393,33.962,33.962,507387,0
1995-11-24,34.07,34.598,34.07,34.498,358625,0
1995-11-27,34.925,35.463,34.816,35.247,570490,0
1995-11-28,36.426,36.851,36.319,36.751,750913,0
1995-11-29,36.644,36.851,36.319,36.851,580826,0
1995-11-30,36.851,36.958,36.534,36.958,316301,0
1995-12-01,36.851,36.958,36.426,36.958,273079,0
1995-12-04,36.958,37.713,36.958,37.604,385957,0
1995-12-05,37.822,38.246,37.604,38.138,640264,0
1995-12-06,38.353,38.461,37.921,38.138,541718,0
1995-12-07,37.921,38.785,37.713,38.029,949785,0
1995-12-08,38.246,38.678,38.138,38.461,569377,0
1995-12-11,38.246,38.678,38.246,38.461,355293,0
1995-12-12,38.569,38.569,38.138,38.138,391844,0
1995-12-13,38.353,38.353,37.176,37.39,664370,0
1995-12-14,37.283,37.921,37.176,37.713,324299,0
1995-12-15,38.138,38.353,37.921,38.353,964115,0
1995-12-18,38.461,39.318,38.461,39.21,965669,0
1995-12-19,38.992,39.21,38.461,38.785,760138,0
1995-12-20,38.992,39.425,38.678,39.318,621599,0
1995-12-21,39.21,39.425,38.785,39.425,245529,0
1995-12-22,39.21,39.21,38.785,39.1,363181,0
1995-12-26,38.992,39.1,38.992,39.1,110210,0
1995-12-27,38.992,38.992,38.246,38.353,281080,0
1995-12-28,38.461,38.992,38.461,38.678,285746,0
1995-12-29,38.785,38.893,38.461,38.893,289520,0
1996-01-02,39.1,41.037,39.1,40.927,772916,0
1996-01-03,41.144,41.999,41.144,41.674,1503496,0
1996-01-04,41.674,41.783,41.458,41.565,644706,0
1996-01-05,42.108,43.178,42.108,42.746,864126,0
1996-01-08,42.854,43.816,42.854,43.708,291856,0
1996-01-09,44.141,45.103,43.386,45.103,1405064,0
1996-01-10,44.781,47.03,44.781,46.497,2012774,0
1996-01-11,46.607,46.607,45.636,46.068,1608485,0
1996-01-12,44.781,45.321,43.386,43.926,6610593,0
1996-01-15,43.708,44.355,43.287,44.355,756136,0
1996-01-16,44.996,44.996,43.816,43.926,800355,0
1996-01-17,44.141,44.996,43.926,44.889,632818,0
1996-01-18,44.564,44.564,44.141,44.248,330186,0
1996-01-19,44.781,46.178,44.672,46.178,773245,0
1996-01-22,47.03,48.642,46.815,48.103,1401398,0
1996-01-23,47.994,47.994,46.607,47.994,1331187,0
1996-01-24,47.463,47.569,46.607,46.708,1152091,0
1996-01-25,47.139,48.211,47.139,47.677,2268858,0
1996-01-26,47.569,48.533,47.463,48.316,899566,0
1996-01-29,48.211,48.642,48.103,48.316,1594486,0
1996-01-30,48.533,48.953,47.885,48.316,1358626,0
1996-01-31,48.533,48.642,47.463,47.994,889344,0
1996-02-01,48.533,50.35,48.533,49.821,1867343,0
1996-02-02,50.246,50.894,50.137,50.675,2092879,0
1996-02-05,51.207,51.423,50.558,51.423,1897342,0
1996-02-06,51.423,51.533,50.776,51.314,756802,0
1996-02-07,51.533,52.171,48.953,48.953,1415838,0
1996-02-08,48.742,48.742,46.373,47.552,1936669,0
1996-02-09,47.13,47.876,46.373,47.239,943337,0
1996-02-12,47.021,48.202,46.373,46.912,918788,0
1996-02-13,47.021,47.344,46.373,47.13,874568,0
1996-02-14,47.239,49.381,47.021,49.273,998445,0
1996-02-15,49.381,49.593,47.453,47.453,678922,0
1996-02-16,47.985,48.416,47.659,48.202,644927,0
1996-02-20,47.552,48.307,46.48,46.807,771802,0
1996-02-21,46.373,48.093,45.521,48.093,1095322,0
1996-02-22,47.768,47.876,47.021,47.659,587379,0
1996-02-23,47.239,47.768,46.807,47.552,629154,0
1996-02-26,47.768,49.054,47.768,49.054,759916,0
1996-02-27,48.742,49.273,48.202,48.524,698366,0
1996-02-28,48.633,48.953,47.985,48.524,713589,0
1996-02-29,48.953,49.273,48.742,48.849,518829,0
1996-03-01,48.849,48.953,47.552,47.985,582157,0
1996-03-04,46.589,46.912,45.303,45.521,801356,0
1996-03-05,45.628,46.159,45.303,45.628,739360,0
1996-03-06,45.948,46.265,45.303,45.521,559491,0
1996-03-07,45.628,46.589,45.521,46.589,658701,0
1996-03-08,47.239,47.876,45.731,45.948,963894,0
1996-03-11,45.731,46.698,45.521,46.589,604375,0
1996-03-12,46.373,47.239,46.159,46.159,454730,0
1996-03-13,46.373,47.13,45.84,46.912,417064,0
1996-03-14,46.48,47.021,46.159,46.698,665038,0
1996-03-15,46.807,47.344,46.373,46.912,723030,0
1996-03-18,46.159,46.373,45.521,46.373,1160536,0
1996-03-19,46.373,47.344,46.373,46.807,627482,0
1996-03-20,46.698,47.021,46.159,46.373,412512,0
1996-03-21,46.807,47.552,46.698,47.13,503277,0
1996-03-22,47.239,48.416,47.13,48.307,536386,0
1996-03-25,47.985,49.054,47.768,49.054,654593,0
1996-03-26,49.273,51.533,49.273,51.314,1000443,0
1996-03-27,51.098,51.207,50.246,50.558,485499,0
1996-03-28,50.246,50.246,48.633,48.742,558714,0
1996-03-29,48.953,49.381,48.633,48.633,358514,0
1996-04-01,48.416,48.633,47.876,47.985,558162,0
1996-04-02,48.202,48.202,47.453,48.093,416842,0
1996-04-03,48.093,50.137,48.093,49.812,630040,0
1996-04-04,49.593,49.593,48.849,49.273,338293,0
1996-04-08,49.163,51.098,48.953,50.884,649706,0
1996-04-09,50.028,50.666,49.593,49.702,725472,0
1996-04-10,49.381,50.884,49.054,50.884,660482,0
1996-04-11,50.246,51.954,50.137,51.207,1574156,0
1996-04-12,50.884,50.884,49.273,49.489,434282,0
1996-04-15,49.054,49.163,48.633,49.054,287080,0
1996-04-16,49.273,50.028,47.985,48.093,797909,0
1996-04-17,48.093,48.524,47.453,48.093,390622,0
1996-04-18,48.307,48.742,47.768,48.093,747250,0
1996-04-19,48.093,48.093,46.373,46.373,717031,0
1996-04-22,46.589,47.659,46.589,47.659,488837,0
1996-04-23,48.093,48.416,47.659,47.876,448283,0
1996-04-24,47.876,48.307,47.768,47.768,287968,0
1996-04-25,48.742,49.922,48.633,49.812,615707,0
1996-04-26,49.273,49.381,48.742,48.849,393732,0
1996-04-29,48.849,49.381,48.633,48.742,206976,0
1996-04-30,48.953,49.922,48.742,49.702,505278,0
1996-05-01,49.812,50.558,49.163,49.489,463950,0
1996-05-02,49.273,49.922,49.163,49.489,584265,0
1996-05-03,48.953,49.593,48.202,48.524,448837,0
1996-05-06,49.054,50.991,48.953,50.246,653706,0
1996-05-07,50.459,51.639,50.459,50.884,962891,0
1996-05-08,51.314,51.639,50.137,50.246,953561,0
1996-05-09,50.35,50.459,49.702,50.35,422398,0
1996-05-10,50.459,50.459,49.812,50.246,352515,0
1996-05-13,50.459,50.884,50.35,50.776,348627,0
1996-05-14,50.35,50.558,50.028,50.558,440063,0
1996-05-15,50.558,50.884,50.459,50.776,393181,0
1996-05-16,50.459,50.776,50.246,50.459,154316,0
1996-05-17,50.558,50.558,50.028,50.246,269302,0
1996-05-20,50.028,50.028,48.849,49.163,637041,0
1996-05-21,49.381,50.459,48.633,50.137,1188756,0
1996-05-22,50.137,50.246,49.489,49.812,451505,0
1996-05-23,49.812,49.812,49.054,49.054,386957,0
1996-05-24,48.84,49.054,48.407,48.623,532274,0
1996-05-28,49.054,49.489,48.84,49.054,706479,0
1996-05-29,49.054,49.163,48.733,48.945,341960,0
1996-05-30,49.163,50.028,49.163,49.922,499277,0
1996-05-31,50.341,51.853,49.922,51.853,865349,0
1996-06-03,51.963,51.963,50.558,50.666,607488,0
1996-06-04,50.666,50.666,48.945,49.273,432726,0
1996-06-05,48.945,49.054,46.15,46.47,888344,0
1996-06-06,46.47,46.904,45.403,45.619,944340,0
1996-06-07,46.256,46.798,43.889,44.97,1162427,0
1996-06-10,45.185,45.294,43.889,44.214,702698,0
1996-06-11,43.458,44.214,42.709,43.889,1156647,0
1996-06-12,44.214,44.426,43.359,43.458,854680,0
1996-06-13,43.672,44.32,43.565,43.565,644148,0
1996-06-14,43.565,43.999,43.033,43.458,693367,0
1996-06-17,43.359,43.999,43.142,43.142,356070,0
1996-06-18,43.142,43.565,42.925,43.033,771360,0
1996-06-19,43.25,43.672,43.25,43.359,881456,0
1996-06-20,43.458,43.999,43.359,43.78,467169,0
1996-06-21,43.672,43.672,42.925,42.925,946227,0
1996-06-24,43.033,44.32,42.709,44.32,786576,0
1996-06-25,44.536,44.862,43.25,43.359,498390,0
1996-06-26,43.458,43.672,41.953,42.493,588154,0
1996-06-27,42.709,43.033,42.493,42.493,489280,0
1996-06-28,42.709,43.25,42.384,42.493,384846,0
1996-07-01,43.25,43.889,43.142,43.25,502944,0
1996-07-02,43.033,43.458,42.601,42.601,509167,0
1996-07-03,42.819,43.25,42.493,42.819,412173,0
1996-07-05,42.819,44.862,42.819,44.536,528496,0
1996-07-08,44.645,44.862,43.999,44.214,780469,0
1996-07-09,44.753,45.619,44.536,45.619,870788,0
1996-07-10,46.04,46.256,45.294,45.619,530161,0
1996-07-11,45.822,45.822,44.214,44.536,531161,0
1996-07-12,44.645,44.645,43.142,43.142,293523,0
1996-07-15,42.819,43.78,42.601,42.601,451505,0
1996-07-16,42.384,42.601,40.883,41.845,916230,0
1996-07-17,41.953,42.062,40.991,40.991,561937,0
1996-07-18,41.207,41.737,41.207,41.52,461839,0
1996-07-19,41.628,42.384,41.628,42.279,618486,0
1996-07-22,41.953,42.493,41.737,42.062,376181,0
1996-07-23,42.279,42.384,41.306,41.413,328740,0
1996-07-24,41.099,41.099,40.341,40.341,487392,0
1996-07-25,40.558,40.666,40.341,40.449,668815,0
1996-07-26,40.449,41.413,40.341,41.207,1030883,0
1996-07-29,41.198,41.198,40.227,40.332,364738,0
1996-07-30,40.44,40.44,39.683,39.683,348627,0
1996-07-31,40.332,42.601,40.012,41.52,1001333,0
1996-08-01,42.279,43.789,41.953,43.033,862012,0
1996-08-02,43.033,43.466,42.384,43.25,902010,0
1996-08-05,44.536,45.831,44.426,45.403,1047442,0
1996-08-06,44.97,44.97,44.426,44.753,572826,0
1996-08-07,44.753,44.97,44.008,44.116,424728,0
1996-08-08,44.116,45.723,44.116,45.619,488837,0
1996-08-09,45.403,45.512,44.536,44.645,364182,0
1996-08-12,44.753,45.403,44.753,45.294,319744,0
1996-08-13,45.185,45.294,44.645,44.753,175867,0
1996-08-14,44.222,44.32,43.898,44.116,425397,0
1996-08-15,44.116,44.862,44.116,44.32,486500,0
1996-08-16,44.222,44.32,43.789,43.898,370958,0
1996-08-19,43.898,45.619,43.898,45.619,498832,0
1996-08-20,45.403,46.373,45.076,46.373,506053,0
1996-08-21,46.159,46.159,45.723,45.831,259420,0
1996-08-22,45.939,46.807,45.939,46.589,417064,0
1996-08-23,46.373,46.807,46.159,46.159,365072,0
1996-08-26,46.589,47.239,46.589,47.021,748024,0
1996-08-27,46.912,46.912,46.373,46.807,550385,0
1996-08-28,46.589,46.807,46.48,46.589,684144,0
1996-08-29,46.589,46.807,45.939,46.049,310629,0
1996-08-30,45.723,45.723,45.185,45.619,359735,0
1996-09-03,45.512,46.48,45.185,46.265,237864,0
1996-09-04,46.159,46.159,45.512,45.939,196312,0
1996-09-05,46.159,46.698,45.831,46.049,252306,0
1996-09-06,46.049,46.265,45.403,45.619,190647,0
1996-09-09,45.723,45.723,44.116,44.645,511943,0
1996-09-10,44.32,44.536,44.116,44.222,557936,0
1996-09-11,44.426,44.753,44.32,44.645,273525,0
1996-09-12,44.426,44.426,44.008,44.32,211975,0
1996-09-13,44.426,45.723,44.426,44.97,572048,0
1996-09-16,44.97,44.97,44.116,44.222,558938,0
1996-09-17,44.32,44.426,43.359,43.574,485945,0
1996-09-18,43.574,43.681,42.819,42.925,574936,0
1996-09-19,43.033,43.142,42.601,42.709,297522,0
1996-09-20,42.709,42.709,42.062,42.279,746362,0
1996-09-23,42.384,42.601,41.737,41.737,574493,0
1996-09-24,42.171,42.819,41.845,42.819,1018776,0
1996-09-25,42.819,43.033,41.953,41.953,420510,0
1996-09-26,41.306,41.413,40.657,41.198,1009774,0
1996-09-27,41.306,41.413,40.657,40.657,573491,0
1996-09-30,40.549,41.09,40.119,40.766,614486,0
1996-10-01,40.982,41.52,40.657,40.766,482055,0
1996-10-02,41.198,42.279,40.982,41.953,797689,0
1996-10-03,41.953,41.953,41.09,41.198,434063,0
1996-10-04,41.413,41.845,40.874,41.413,444951,0
1996-10-07,41.413,41.953,41.09,41.306,275970,0
1996-10-08,41.737,41.845,40.549,40.657,522829,0
1996-10-09,40.874,40.982,40.44,40.766,369294,0
1996-10-10,40.766,41.52,40.657,41.52,489948,0
1996-10-11,40.982,41.09,40.227,40.657,279521,0
1996-10-14,40.657,40.766,40.332,40.44,259746,0
1996-10-15,40.227,40.766,39.902,40.44,489500,0
1996-10-16,40.549,40.874,40.119,40.44,854015,0
1996-10-17,40.012,40.227,39.362,39.362,1024776,0
1996-10-18,39.146,39.146,38.714,38.714,598490,0
1996-10-21,38.82,39.577,38.714,39.577,1274636,0
1996-10-22,39.683,40.44,39.468,40.119,953782,0
1996-10-23,39.792,40.657,39.577,40.657,670592,0
1996-10-24,40.332,40.332,40.012,40.227,436729,0
1996-10-25,40.119,40.874,40.012,40.549,510053,0
1996-10-28,40.549,41.413,40.44,40.766,302853,0
1996-10-29,40.227,40.227,39.792,39.792,573491,0
1996-10-30,39.902,40.44,39.738,40.44,283413,0
1996-10-31,40.44,40.982,39.902,39.902,584045,0
1996-11-01,39.902,40.119,39.577,40.119,320741,0
1996-11-04,40.44,40.549,40.119,40.227,202199,0
1996-11-05,40.227,40.766,40.012,40.227,390512,0
1996-11-06,40.44,40.44,39.683,39.683,432283,0
1996-11-07,39.792,41.628,39.577,41.413,1462832,0
1996-11-08,41.306,42.171,40.874,42.171,991776,0
1996-11-11,42.709,42.819,41.845,42.709,640040,0
1996-11-12,42.493,43.898,42.279,43.681,787690,0
1996-11-13,43.681,45.831,43.681,44.97,1314295,0
1996-11-14,44.97,44.97,44.222,44.645,938115,0
1996-11-15,44.222,44.32,43.681,44.222,851236,0
1996-11-18,43.898,43.898,43.359,43.466,320520,0
1996-11-19,43.033,43.466,42.925,43.466,317964,0
1996-11-20,44.753,45.403,44.222,45.294,1122429,0
1996-11-21,45.185,45.185,43.359,43.359,915789,0
1996-11-22,43.574,43.574,42.062,42.279,876125,0
1996-11-25,42.062,42.062,41.413,41.737,890678,0
1996-11-26,41.845,42.493,40.982,41.628,1583714,0
1996-11-27,41.306,41.953,41.09,41.306,742028,0
1996-11-29,41.306,41.413,41.09,41.306,193756,0
1996-12-02,40.982,41.09,40.332,40.44,935785,0
1996-12-03,40.227,40.332,39.362,40.119,1655479,0
1996-12-04,41.09,41.306,40.657,41.09,1168423,0
1996-12-05,40.549,42.062,40.227,41.953,1869012,0
1996-12-06,40.657,40.657,39.792,40.549,922118,0
1996-12-09,40.657,41.09,40.119,40.657,719583,0
1996-12-10,40.874,41.09,39.577,40.332,754471,0
1996-12-11,40.227,40.44,39.038,39.255,604933,0
1996-12-12,39.468,39.577,39.038,39.038,397734,0
1996-12-13,39.038,39.362,38.705,38.921,361626,0
1996-12-16,38.811,39.362,38.705,39.038,430287,0
1996-12-17,39.038,40.012,38.921,39.362,859347,0
1996-12-18,39.468,39.577,38.272,38.38,731027,0
1996-12-19,38.38,38.596,37.949,38.596,403620,0
1996-12-20,39.038,39.146,38.487,38.811,715584,0
1996-12-23,38.811,39.577,38.705,39.362,463615,0
1996-12-24,39.468,39.468,39.038,39.255,71549,0
1996-12-26,39.468,39.902,39.038,39.038,203534,0
1996-12-27,39.255,39.255,38.811,38.921,212311,0
1996-12-30,38.921,39.577,38.811,39.146,320849,0
1996-12-31,39.038,39.146,38.166,38.705,472503,0
1997-01-02,38.596,38.596,37.622,38.057,461390,0
1997-01-03,38.057,38.38,37.409,37.731,769027,0
1997-01-06,37.409,37.409,35.682,35.682,839239,0
1997-01-07,35.896,36.004,34.489,35.033,1799465,0
1997-01-08,34.598,34.708,34.063,34.489,1809355,0
1997-01-09,34.598,35.79,34.598,35.573,2262300,0
1997-01-10,35.463,35.573,34.925,35.463,1065325,0
1997-01-13,35.573,35.573,34.708,35.033,405844,0
1997-01-14,35.033,35.033,34.17,34.384,402514,0
1997-01-15,34.063,34.816,34.063,34.063,667705,0
1997-01-16,34.489,35.142,34.489,34.816,657592,0
1997-01-17,34.925,35.682,34.925,35.463,969668,0
1997-01-20,35.247,35.354,34.925,35.142,355958,0
1997-01-21,35.463,35.79,34.925,35.142,418063,0
1997-01-22,34.816,34.816,34.276,34.276,570935,0
1997-01-23,34.17,34.489,33.735,34.17,1099655,0
1997-01-24,34.598,35.354,34.489,35.247,1327961,0
1997-01-27,35.463,36.435,35.354,36.004,1545381,0
1997-01-28,35.682,35.682,35.247,35.354,747142,0
1997-01-29,35.142,35.247,34.816,35.142,463394,0
1997-01-30,35.033,35.033,34.489,34.598,661148,0
1997-01-31,34.598,34.598,33.953,34.489,711698,0
1997-02-03,34.598,35.463,34.598,35.142,812910,0
1997-02-04,35.142,35.142,34.708,35.033,843123,0
1997-02-05,35.033,35.247,34.384,34.489,635928,0
1997-02-06,34.276,34.384,33.41,33.628,760358,0
1997-02-07,33.194,34.17,33.194,34.17,1184314,0
1997-02-10,34.161,34.384,33.836,34.276,721364,0
1997-02-11,34.054,34.054,33.51,33.836,1070765,0
1997-02-12,33.619,35.79,33.185,35.79,2679592,0
1997-02-13,35.79,36.769,35.463,35.573,1752692,0
1997-02-14,36.221,37.31,36.004,37.094,1292746,0
1997-02-18,37.417,38.174,37.203,38.174,1110210,0
1997-02-19,38.937,39.047,38.281,38.39,1330406,0
1997-02-20,38.39,40.128,38.174,40.021,1557825,0
1997-02-21,40.558,40.774,39.371,39.371,1698476,0
1997-02-24,39.692,40.449,39.586,40.449,980225,0
1997-02-25,40.236,40.666,39.911,40.558,964002,0
1997-02-26,40.774,41,39.371,39.692,849019,0
1997-02-27,40.774,41,40.558,40.666,1728584,0
1997-02-28,40.666,41.216,40.449,41.216,1374622,0
1997-03-03,41,41.108,40.666,40.774,843575,0
1997-03-04,40.128,40.128,39.801,39.801,486056,0
1997-03-05,39.265,39.265,38.39,39.265,1369734,0
1997-03-06,39.265,39.265,38.937,39.047,774691,0
1997-03-07,38.829,38.937,38.174,38.281,447506,0
1997-03-10,37.849,37.958,36.769,37.31,3639258,0
1997-03-11,37.31,37.525,37.203,37.417,1442618,0
1997-03-12,37.417,37.417,36.985,37.094,737584,0
1997-03-13,37.203,37.632,37.039,37.525,915343,0
1997-03-14,37.31,37.417,37.094,37.31,518275,0
1997-03-17,37.31,37.31,36.661,36.879,459725,0
1997-03-18,36.444,36.769,36.111,36.444,1243194,0
1997-03-19,36.444,36.552,36.004,36.111,1233084,0
1997-03-20,36.221,36.221,35.142,35.463,931895,0
1997-03-21,35.463,35.896,35.354,35.463,1099655,0
1997-03-24,34.816,35.033,34.708,34.925,1273634,0
1997-03-25,34.708,34.816,34.598,34.598,864013,0
1997-03-26,34.489,36.111,34.276,35.896,1696144,0
1997-03-27,35.354,35.354,33.944,34.384,1456616,0
1997-03-31,34.161,34.161,33.455,33.619,1043325,0
1997-04-01,33.726,33.944,33.619,33.726,691479,0
1997-04-02,33.619,34.384,33.619,34.161,1016331,0
1997-04-03,33.619,34.054,33.619,33.726,626705,0
1997-04-04,33.726,33.726,33.51,33.619,740360,0
1997-04-07,33.619,33.836,33.185,33.294,620043,0
1997-04-08,33.185,33.836,33.185,33.619,641709,0
1997-04-09,33.51,33.836,33.185,33.185,494276,0
1997-04-10,33.294,34.384,33.294,34.054,1034662,0
1997-04-11,33.944,34.161,32.864,32.864,817131,0
1997-04-14,32.971,33.08,32.322,32.646,698366,0
1997-04-15,31.774,32.106,30.91,31.557,1835128,0
1997-04-16,31.126,32.214,31.019,32.214,1168536,0
1997-04-17,32.106,32.864,31.774,32.106,1251194,0
1997-04-18,32.106,32.106,31.234,31.234,926340,0
1997-04-21,31.447,31.557,30.477,30.477,1155092,0
1997-04-22,30.261,30.261,29.496,29.83,1004554,0
1997-04-23,29.937,30.153,29.388,29.712,757027,0
1997-04-24,29.83,29.937,29.172,29.28,1040993,0
1997-04-25,29.83,29.937,29.28,29.605,818461,0
1997-04-28,29.388,29.496,29.064,29.388,876232,0
1997-04-29,29.496,30.153,29.496,29.937,904676,0
1997-04-30,30.261,30.261,29.937,30.045,1018886,0
1997-05-01,30.045,31.019,29.937,30.91,1462169,0
1997-05-02,30.91,31.447,30.91,31.447,927675,0
1997-05-05,31.882,31.99,31.557,31.664,1226976,0
1997-05-06,31.664,31.664,31.019,31.234,1604599,0
1997-05-07,31.557,33.294,31.343,33.185,1692257,0
1997-05-08,34.276,34.276,33.401,33.726,1800908,0
1997-05-09,33.836,34.276,33.401,34.161,1192868,0
1997-05-12,34.276,34.598,33.401,33.51,1033216,0
1997-05-13,33.51,33.619,32.646,32.864,1174980,0
1997-05-14,32.755,32.971,31.99,32.106,837019,0
1997-05-15,32.214,33.08,31.882,33.08,856569,0
1997-05-16,32.431,32.646,31.99,32.214,1066324,0
1997-05-19,31.774,33.08,31.557,32.755,1116098,0
1997-05-20,33.08,33.185,32.431,32.864,849346,0
1997-05-21,32.646,33.08,32.539,32.755,702032,0
1997-05-22,32.755,33.08,32.539,32.755,493835,0
1997-05-23,32.971,33.401,32.971,33.185,514498,0
1997-05-27,33.294,33.836,33.294,33.836,818686,0
1997-05-28,33.619,33.944,33.294,33.619,547162,0
1997-05-29,33.726,34.489,33.294,34.489,958337,0
1997-05-30,34.161,34.384,33.836,33.944,712698,0
1997-06-02,33.944,34.054,33.401,33.51,534607,0
1997-06-03,33.177,33.294,32.637,32.745,690036,0
1997-06-04,32.205,32.531,31.764,31.981,661925,0
1997-06-05,32.097,32.962,32.097,32.745,1078880,0
1997-06-06,32.962,33.071,32.531,32.637,1053103,0
1997-06-09,32.855,33.177,32.745,33.177,728807,0
1997-06-10,33.177,33.177,32.745,32.962,448283,0
1997-06-11,32.855,33.51,32.745,32.962,839462,0
1997-06-12,32.745,33.619,32.531,33.619,1218420,0
1997-06-13,33.619,34.267,33.619,34.054,781579,0
1997-06-16,34.161,34.267,33.726,33.726,707920,0
1997-06-17,33.619,33.836,33.401,33.726,830128,0
1997-06-18,33.726,33.836,33.401,33.51,960114,0
1997-06-19,33.836,33.944,33.51,33.836,931672,0
1997-06-20,33.51,33.619,32.962,33.071,1170090,0
1997-06-23,32.855,33.177,32.531,32.855,1057548,0
1997-06-24,32.422,32.691,32.26,32.584,655372,0
1997-06-25,32.691,33.836,32.691,33.671,1395400,0
1997-06-26,33.836,34.054,33.564,33.781,900895,0
1997-06-27,33.564,33.726,33.349,33.726,1180865,0
1997-06-30,33.726,33.999,33.401,33.944,712475,0
1997-07-01,34.161,35.033,34.161,34.48,1163205,0
1997-07-02,34.267,34.267,33.51,33.671,330851,0
1997-07-03,33.671,33.889,32.908,32.962,564936,0
1997-07-07,31.117,31.548,30.676,30.847,3146761,0
1997-07-08,31.009,32.043,30.901,31.385,2470165,0
1997-07-09,31.279,31.493,30.955,31.439,1518383,0
1997-07-10,31.872,33.017,31.872,32.637,1111430,0
1997-07-11,32.584,33.401,32.477,33.071,793575,0
1997-07-14,32.745,33.017,32.26,32.313,557936,0
1997-07-15,31.872,32.313,31.385,31.493,740028,0
1997-07-16,31.603,31.981,31.334,31.71,743028,0
1997-07-17,31.71,32.745,31.225,32.745,2921782,0
1997-07-18,32.745,33.726,32.422,33.51,1450502,0
1997-07-21,33.23,33.23,32.855,32.855,976557,0
1997-07-22,33.23,33.889,33.23,33.564,909232,0
1997-07-23,33.294,33.619,33.017,33.23,1047549,0
1997-07-24,33.177,34.107,32.908,33.781,1246974,0
1997-07-25,33.564,34.161,33.564,33.999,1007775,0
1997-07-28,34.107,34.871,34.107,34.589,741807,0
1997-07-29,34.428,34.589,34.107,34.534,785134,0
1997-07-30,34.752,35.691,34.752,35.627,955335,0
1997-07-31,35.627,36.444,35.354,36.014,833794,0
1997-08-01,36.014,36.175,35.691,36.068,511834,0
1997-08-04,35.851,35.959,35.799,35.851,478499,0
1997-08-05,35.518,35.518,34.925,35.142,766028,0
1997-08-06,34.925,36.175,34.816,36.12,732916,0
1997-08-07,36.12,36.67,36.12,36.23,612264,0
1997-08-08,36.616,38.191,36.497,37.65,1945559,0
1997-08-11,37.543,37.759,37.319,37.426,749583,0
1997-08-12,37.426,37.704,36.995,37.488,658037,0
1997-08-13,36.995,37.921,36.995,37.65,1059437,0
1997-08-14,37.212,37.212,36.23,36.389,976447,0
1997-08-15,36.336,36.995,36.23,36.888,874679,0
1997-08-18,36.616,36.616,36.068,36.561,559938,0
1997-08-19,36.67,36.94,36.336,36.336,374737,0
1997-08-20,36.12,36.67,36.068,36.444,460614,0
1997-08-21,36.67,37.103,36.67,36.995,647147,0
1997-08-22,36.995,37.65,36.995,37.426,677590,0
1997-08-25,37.212,37.426,36.995,37.157,316075,0
1997-08-26,37.319,37.543,37.048,37.345,515607,0
1997-08-27,36.995,37.103,36.561,36.616,546828,0
1997-08-28,36.724,37.265,36.724,37.048,659149,0
1997-08-29,37.103,37.265,36.888,36.94,249308,0
1997-09-02,36.833,37.157,36.561,37.048,517941,0
1997-09-03,37.048,37.103,36.724,36.724,642594,0
1997-09-04,36.778,37.319,36.778,37.319,479390,0
1997-09-05,37.103,37.103,36.561,36.833,471169,0
1997-09-08,36.724,36.778,35.959,36.014,485169,0
1997-09-09,35.799,35.904,35.573,35.573,517498,0
1997-09-10,35.409,35.904,35.3,35.409,635593,0
1997-09-11,35.409,35.744,34.925,35.087,743583,0
1997-09-12,34.816,35.195,34.816,35.033,473391,0
1997-09-15,34.816,35.087,34.752,34.978,459282,0
1997-09-16,34.816,34.925,34.48,34.589,514273,0
1997-09-17,34.589,35.033,34.48,34.48,426952,0
1997-09-18,34.589,35.087,34.589,34.871,741138,0
1997-09-19,34.871,35.409,34.816,34.978,1509834,0
1997-09-22,34.978,35.247,34.589,34.644,453615,0
1997-09-23,34.644,35.033,34.48,35.033,672590,0
1997-09-24,35.354,36.23,35.195,36.014,791134,0
1997-09-25,36.336,37.759,36.336,37.759,1451616,0
1997-09-26,37.543,37.868,37.048,37.543,856680,0
1997-09-29,37.868,38.902,37.65,38.847,1370290,0
1997-09-30,39.719,40.047,39.065,39.237,2217086,0
1997-10-01,39.505,39.828,38.524,38.793,1846348,0
1997-10-02,39.01,39.505,38.742,39.173,880016,0
1997-10-03,39.01,39.344,38.902,39.237,859347,0
1997-10-06,39.065,39.065,38.246,38.633,537271,0
1997-10-07,38.524,38.742,38.246,38.633,271970,0
1997-10-08,38.742,39.398,38.714,39.344,837239,0
1997-10-09,39.719,39.828,37.921,38.191,1791800,0
1997-10-10,38.633,39.01,38.029,38.847,875902,0
1997-10-13,38.847,38.955,38.524,38.847,534382,0
1997-10-14,38.633,38.793,38.47,38.578,306744,0
1997-10-15,38.362,38.47,37.976,37.976,382292,0
1997-10-16,37.976,38.138,37.596,37.65,524720,0
1997-10-17,37.212,37.426,36.497,36.724,850459,0
1997-10-20,36.724,36.724,36.283,36.283,338629,0
1997-10-21,36.23,37.372,36.068,37.372,654593,0
1997-10-22,37.372,38.416,36.995,38.416,675589,0
1997-10-23,39.065,39.291,38.955,39.237,2315850,0
1997-10-24,36.444,37.426,36.283,36.283,1711365,0
1997-10-27,36.175,36.23,30.226,30.226,2459726,0
1997-10-28,28.813,32.08,28.706,31.376,3282079,0
1997-10-29,31.376,31.376,30.171,30.721,985556,0
1997-10-30,30.558,32.736,30.505,31.647,2288414,0
1997-10-31,30.883,31.539,30.45,30.558,1181534,0
1997-11-03,30.991,31.153,30.558,30.667,1014000,0
1997-11-04,30.991,31.099,30.279,30.613,638814,0
1997-11-05,30.505,30.667,29.632,30.226,608711,0
1997-11-06,29.685,30.009,29.632,29.795,479058,0
1997-11-07,28.921,29.082,28.262,28.813,1106986,0
1997-11-10,28.813,29.352,27.714,27.995,1449838,0
1997-11-11,28.424,28.652,27.833,28.1,1361956,0
1997-11-12,27.833,27.995,26.462,27.012,1191311,0
1997-11-13,27.12,28.154,27.12,27.714,1293742,0
1997-11-14,27.175,27.229,26.409,27.12,2372068,0
1997-11-17,27.498,27.833,27.443,27.607,1019552,0
1997-11-18,27.778,28.1,27.335,27.335,1066879,0
1997-11-19,27.12,27.714,26.409,26.624,1113988,0
1997-11-20,26.462,27.498,25.861,27.498,1931783,0
1997-11-21,28.048,28.154,27.714,27.886,1092878,0
1997-11-24,27.833,27.995,27.066,27.066,1142317,0
1997-11-25,27.175,27.229,26.678,26.905,1006663,0
1997-11-26,26.733,26.841,25.97,26.356,1442397,0
1997-11-28,26.356,26.356,26.138,26.193,460950,0
1997-12-01,25.97,26.57,25.97,26.516,1376400,0
1997-12-02,26.65,26.868,26.275,26.76,1241527,0
1997-12-03,26.436,26.65,25.617,25.617,1667478,0
1997-12-04,25.346,25.346,24.141,24.25,2284078,0
1997-12-05,24.411,25.176,24.411,24.906,1289635,0
1997-12-08,24.906,24.906,24.357,24.411,1020109,0
1997-12-09,24.086,24.141,23.215,23.592,1623264,0
1997-12-10,24.031,24.582,24.031,24.357,2646256,0
1997-12-11,24.141,24.466,23.375,23.592,1241749,0
1997-12-12,23.763,24.086,23.321,23.979,1367067,0
1997-12-15,24.195,24.582,23.979,24.031,1560494,0
1997-12-16,24.141,24.466,23.979,24.031,1339070,0
1997-12-17,24.635,26.22,24.528,26.165,2416283,0
1997-12-18,26.165,26.489,25.176,25.176,1646593,0
1997-12-19,25.176,25.508,24.528,24.906,878570,0
1997-12-22,25.346,25.563,25.067,25.176,669702,0
1997-12-23,25.346,25.995,25.285,25.943,1183647,0
1997-12-24,25.995,26.328,25.833,26.165,937339,0
1997-12-26,25.943,25.995,25.779,25.833,255526,0
1997-12-29,25.779,25.779,24.958,25.012,925675,0
1997-12-30,25.012,26.165,24.466,26.101,1332297,0
1997-12-31,25.779,25.779,25.285,25.672,1161424,0
1998-01-02,25.508,26.383,25.508,26.22,513831,0
1998-01-05,26.101,26.165,24.635,24.958,1159093,0
1998-01-06,25.122,25.508,24.852,25.176,1007999,0
1998-01-07,25.012,25.012,24.195,24.798,1821242,0
1998-01-08,24.466,24.528,23.107,23.321,1414618,0
1998-01-09,23.107,23.107,21.682,22.124,1929117,0
1998-01-12,21.414,21.845,20.757,20.864,1175867,0
1998-01-13,21.134,22.177,21.134,22.06,2812463,0
1998-01-14,23.161,23.161,21.576,21.792,1606820,0
1998-01-15,21.845,22.826,21.629,22.717,1425619,0
1998-01-16,23.537,24.031,23.161,23.645,1854680,0
1998-01-20,22.717,23.321,22.559,23.161,1306185,0
1998-01-21,23.268,23.979,23.215,23.763,705922,0
1998-01-22,23.871,24.411,23.161,23.321,964444,0
1998-01-23,23.537,26.489,23.375,26.275,2932780,0
1998-01-26,26.436,26.489,24.528,24.958,2810133,0
1998-01-27,25.285,25.4,25.012,25.4,1549713,0
1998-01-28,24.906,25.779,24.906,25.672,1309075,0
1998-01-29,25.508,25.508,24.411,24.528,1173981,0
1998-01-30,24.743,25.012,24.582,24.906,911007,0
1998-02-02,24.906,24.958,23.699,24.466,1119208,0
1998-02-03,24.141,24.141,22.998,23.053,1183200,0
1998-02-04,23.699,24.635,23.645,24.25,1827683,0
1998-02-05,25.012,25.067,24.031,24.25,1552824,0
1998-02-06,24.466,24.958,24.411,24.689,1010775,0
1998-02-09,25.31,25.535,25.095,25.31,1677476,0
1998-02-10,25.374,25.427,24.6,24.661,774134,0
1998-02-11,24.546,24.546,24.169,24.278,694033,0
1998-02-12,24.493,24.933,24.278,24.933,830685,0
1998-02-13,24.879,25.427,24.716,25.258,796800,0
1998-02-17,25.427,25.427,24.114,24.114,722808,0
1998-02-18,24.223,24.438,23.781,24.059,572048,0
1998-02-19,24.004,24.169,23.672,23.834,787244,0
1998-02-20,23.619,23.726,23.402,23.564,1025661,0
1998-02-23,23.189,23.726,23.125,23.619,1014440,0
1998-02-24,23.402,23.564,23.125,23.294,839571,0
1998-02-25,23.509,23.781,23.402,23.672,436729,0
1998-02-26,23.619,25.149,23.619,25.095,1166425,0
1998-02-27,25.31,25.59,25.149,25.374,1344515,0
1998-03-02,25.48,25.48,25.04,25.149,625819,0
1998-03-03,24.77,24.986,24.278,24.661,675699,0
1998-03-04,24.661,25.204,24.385,24.438,565383,0
1998-03-05,24.331,24.385,23.619,23.726,823796,0
1998-03-06,23.951,24.278,23.898,24.278,944895,0
1998-03-09,24.278,25.149,24.114,25.095,713698,0
1998-03-10,25.095,25.374,24.879,25.204,666148,0
1998-03-11,24.77,24.879,24.385,24.385,532609,0
1998-03-12,24.169,24.661,24.059,24.438,578601,0
1998-03-13,24.438,24.986,24.385,24.438,618595,0
1998-03-16,24.546,24.661,24.114,24.331,366178,0
1998-03-17,24.114,24.278,23.619,23.619,649151,0
1998-03-18,23.348,23.619,23.242,23.619,974118,0
1998-03-19,23.619,24.114,23.509,23.781,819573,0
1998-03-20,23.834,23.898,23.189,23.189,1043104,0
1998-03-23,23.726,25.31,23.619,25.258,1743471,0
1998-03-24,25.374,25.535,24.716,24.986,1505054,0
1998-03-25,25.258,25.59,25.04,25.04,1673921,0
1998-03-26,25.31,27.066,25.204,27.012,4898783,0
1998-03-27,26.733,27.668,26.356,27.229,4687472,0
1998-03-30,27.443,27.668,26.678,26.788,1511162,0
1998-03-31,26.248,26.905,26.193,26.733,1405508,0
1998-04-01,26.788,26.788,26.248,26.248,854570,0
1998-04-02,26.624,27.281,26.57,26.57,1267749,0
1998-04-03,27.12,28.759,27.12,28.759,2730140,0
1998-04-06,29.74,29.74,28.759,28.921,3487388,0
1998-04-07,29.036,29.091,27.886,27.94,1902453,0
1998-04-08,27.94,29.253,27.723,28.973,1892232,0
1998-04-09,28.706,28.813,28.208,28.433,1096432,0
1998-04-13,28.813,28.867,27.995,28.262,1058215,0
1998-04-14,28.1,28.652,27.94,27.94,1062882,0
1998-04-15,27.995,28.378,27.778,28.1,769915,0
1998-04-16,27.94,28.921,27.833,28.378,1035216,0
1998-04-17,28.488,28.543,27.668,27.778,770135,0
1998-04-20,27.778,28.208,27.175,27.443,1442170,0
1998-04-21,27.389,29.361,27.281,29.199,1808021,0
1998-04-22,29.578,30.514,29.036,30.288,2311741,0
1998-04-23,30.395,30.514,29.524,29.965,1140429,0
1998-04-24,29.74,29.858,28.973,29.145,560494,0
1998-04-27,28.1,28.813,27.335,27.723,995000,0
1998-04-28,27.668,27.995,27.389,27.995,1267968,0
1998-04-29,28.154,29.091,27.886,28.759,1192644,0
1998-04-30,29.307,29.307,27.443,28.154,1351071,0
1998-05-01,27.995,28.048,26.624,27.12,1319739,0
1998-05-04,27.443,27.498,26.678,27.229,1292854,0
1998-05-05,27.281,27.778,26.788,27.389,1275079,0
1998-05-06,27.012,27.389,26.462,27.12,1037550,0
1998-05-07,26.678,26.788,26.022,26.248,1271969,0
1998-05-08,26.356,27.066,26.248,26.516,903455,0
1998-05-11,26.356,27.229,26.301,26.678,946337,0
1998-05-12,26.57,26.624,25.59,25.753,1461726,0
1998-05-13,25.374,26.076,25.374,25.644,1400953,0
1998-05-14,25.48,26.138,25.149,26.076,1120873,0
1998-05-15,26.678,26.788,26.193,26.193,1071990,0
1998-05-18,25.97,26.076,24.986,25.04,735696,0
1998-05-19,25.095,25.204,24.331,24.546,977888,0
1998-05-20,25.149,25.204,24.278,24.331,1022106,0
1998-05-21,24.493,24.77,23.898,24.278,878460,0
1998-05-22,24.278,24.331,23.672,24.004,759358,0
1998-05-26,23.951,23.951,22.908,23.07,1109096,0
1998-05-27,22.532,22.532,21.872,22.142,2293410,0
1998-05-28,22.196,22.962,22.087,22.359,2145426,0
1998-05-29,22.585,22.585,21.818,21.818,1211753,0
1998-06-01,21.646,21.646,20.667,20.882,1069323,0
1998-06-02,20.998,21.764,20.998,21.487,1293297,0
1998-06-03,21.872,21.925,21.379,21.542,1073434,0
1998-06-04,21.432,21.818,21.216,21.325,757582,0
1998-06-05,21.432,21.71,20.936,21.71,762139,0
1998-06-08,21.979,22.853,21.979,22.853,1608708,0
1998-06-09,22.826,23.268,21.952,22.06,1851569,0
1998-06-10,22.114,22.223,21.728,21.728,572048,0
1998-06-11,21.514,21.514,19.758,20.037,2657146,0
1998-06-12,20.252,20.413,19.154,19.877,1921673,0
1998-06-15,19.432,19.703,19.045,19.154,1229082,0
1998-06-16,19.38,20.198,19.38,20.144,1660146,0
1998-06-17,20.91,20.91,20.089,20.252,1697252,0
1998-06-18,19.983,20.089,19.486,20.089,778913,0
1998-06-19,20.468,20.91,20.306,20.413,1753804,0
1998-06-22,20.089,20.252,19.594,19.703,695587,0
1998-06-23,19.703,20.144,19.541,20.144,785352,0
1998-06-24,20.037,20.037,19.486,19.486,521607,0
1998-06-25,19.648,20.089,19.648,19.929,1394844,0
1998-06-26,19.929,20.089,19.486,19.648,1014000,0
1998-06-29,19.758,19.929,19.38,19.432,661925,0
1998-06-30,19.929,20.748,19.703,20.694,1857571,0
1998-07-01,20.468,20.694,19.983,20.144,1078323,0
1998-07-02,19.486,20.037,19.486,19.983,775913,0
1998-07-06,19.758,19.983,19.703,19.758,1118541,0
1998-07-07,20.037,20.53,19.758,20.144,2125428,0
1998-07-08,19.813,19.877,19.541,19.648,1027217,0
1998-07-09,19.541,19.541,19.045,19.326,1409508,0
1998-07-10,19.154,19.326,18.777,18.938,1260636,0
1998-07-13,18.938,19.326,18.885,18.991,1869456,0
1998-07-14,19.432,19.486,19.154,19.271,881570,0
1998-07-15,19.218,19.271,18.938,19.218,1095765,0
1998-07-16,19.271,19.929,19.271,19.877,1278190,0
1998-07-17,19.877,20.413,19.594,20.413,1287745,0
1998-07-20,20.144,20.36,19.983,20.198,933674,0
1998-07-21,20.037,20.413,19.929,19.929,550494,0
1998-07-22,19.983,20.468,19.983,20.36,862905,0
1998-07-23,20.198,20.306,19.154,19.271,1343292,0
1998-07-24,19.486,19.594,18.389,18.506,1384843,0
1998-07-27,18.201,18.309,17.76,17.921,1259858,0
1998-07-28,17.984,18.469,17.705,18.039,1653146,0
1998-07-29,17.921,18.092,17.543,17.597,1531050,0
1998-07-30,17.543,17.705,17.264,17.597,1065547,0
1998-07-31,17.705,17.76,16.284,16.551,2064879,0
1998-08-03,16.661,16.661,15.572,15.679,1740474,0
1998-08-04,16.004,16.833,15.788,16.391,2646815,0
1998-08-05,16.606,16.661,15.949,16.113,1015888,0
1998-08-06,16.175,16.23,15.895,16.175,718806,0
1998-08-07,16.004,16.23,16.004,16.059,666703,0
1998-08-10,16.059,16.059,15.625,15.734,984335,0
1998-08-11,15.185,15.347,14.85,15.023,780246,0
1998-08-12,15.347,15.508,14.421,14.528,852015,0
1998-08-13,14.636,15.292,14.636,14.906,1775913,0
1998-08-14,14.797,14.85,14.636,14.797,761693,0
1998-08-17,15.023,15.455,14.797,14.969,918452,0
1998-08-18,14.906,15.076,14.797,14.906,628042,0
1998-08-19,15.292,15.734,15.076,15.508,1182535,0
1998-08-20,15.949,16.113,15.625,15.949,1843462,0
1998-08-21,15.455,15.734,15.076,15.238,961893,0
1998-08-24,15.076,15.347,14.797,14.906,1019330,0
1998-08-25,14.85,14.85,14.636,14.797,819573,0
1998-08-26,14.744,14.797,14.031,14.031,1327409,0
1998-08-27,13.159,13.592,12.168,12.934,3038105,0
1998-08-28,12.934,13.537,12.501,12.665,2338517,0
1998-08-31,12.934,13.107,11.622,12.007,1475612,0
1998-09-01,12.611,13.107,12.222,12.556,1276413,0
1998-09-02,12.665,13.159,12.44,12.72,1137980,0
1998-09-03,12.501,15.625,12.113,15.131,3802906,0
1998-09-04,15.238,17.813,15.185,17.543,5868231,0
1998-09-08,17.597,17.866,15.679,16.661,2197310,0
1998-09-09,15.895,16.113,15.508,15.788,2214532,0
1998-09-10,16.994,18.469,16.994,18.362,3831682,0
1998-09-11,19.244,19.514,17.76,18.039,4566489,0
1998-09-14,17.813,17.813,16.886,17.318,1597380,0
1998-09-15,17.597,17.813,16.994,16.994,1783467,0
1998-09-16,16.994,16.994,16.498,16.551,1127540,0
1998-09-17,17.102,18.309,17.102,18.256,2529830,0
1998-09-18,18.092,18.696,17.597,18.362,1928448,0
1998-09-21,19.127,19.298,17.264,17.264,1515719,0
1998-09-22,16.886,17.488,16.778,16.886,1574043,0
1998-09-23,17.048,18.146,16.661,18.092,1462945,0
1998-09-24,18.309,20.776,18.309,20.505,3736249,0
1998-09-25,21.872,22.142,19.956,20.061,4207086,0
1998-09-28,19.298,21.764,19.298,21.71,2892677,0
1998-09-29,21.764,21.925,20.116,20.776,1877678,0
1998-09-30,19.956,21.71,19.514,21.27,2064772,0
1998-10-01,22.368,23.134,21.71,23.134,6167085,0
1998-10-02,23.134,25.213,22.798,25.104,6374285,0
1998-10-05,24.232,24.779,23.898,23.898,4597264,0
1998-10-06,23.025,24.942,22.638,24.61,3432723,0
1998-10-07,24.779,26.365,24.339,26.365,4062767,0
1998-10-08,26.533,26.588,25.383,25.708,3761241,0
1998-10-09,25.049,25.653,22.087,22.477,3416949,0
1998-10-12,21.487,22.69,19.956,21.216,5013214,0
1998-10-13,20.72,21.107,20.061,20.116,2534715,0
1998-10-14,19.731,19.903,18.858,19.127,2272747,0
1998-10-15,20.01,20.882,19.298,20.612,3194194,0
1998-10-16,20.505,20.936,19.622,20.72,4322739,0
1998-10-19,20.388,20.388,19.018,19.407,1640149,0
1998-10-20,19.19,20.01,18.858,20.01,2113984,0
1998-10-21,20.28,20.334,19.622,19.676,1694255,0
1998-10-22,18.911,19.568,18.75,18.964,1544048,0
1998-10-23,18.911,19.46,18.641,19.018,1056551,0
1998-10-26,18.696,18.696,17.76,18.092,2405173,0
1998-10-27,18.858,20.28,18.309,20.171,3145203,0
1998-10-28,20.061,20.061,18.586,19.622,2437393,0
1998-10-29,19.622,20.061,18.641,18.804,2615371,0
1998-10-30,18.416,18.696,17.984,18.641,2055655,0
1998-11-02,18.964,19.19,18.586,18.858,1097321,0
1998-11-03,18.75,19.298,18.092,18.201,1931227,0
1998-11-04,18.586,20.171,18.523,20.171,2574602,0
1998-11-05,19.956,21.818,19.568,21.107,3232416,0
1998-11-06,20.776,21.27,19.794,19.956,1620373,0
1998-11-09,19.956,20.171,19.298,19.568,929228,0
1998-11-10,19.568,20.388,19.353,19.514,1436395,0
1998-11-11,19.794,20.171,19.298,19.353,1018996,0
1998-11-12,19.731,21.216,19.676,20.936,2569711,0
1998-11-13,21.053,21.107,19.85,19.903,1455506,0
1998-11-16,19.794,20.061,18.75,18.75,1250194,0
1998-11-17,18.201,19.85,18.201,19.072,1428283,0
1998-11-18,19.85,20.505,19.85,19.85,1996000,0
1998-11-19,19.903,20.01,18.964,19.46,1611596,0
1998-11-20,19.794,19.956,19.244,19.244,1148981,0
1998-11-23,19.568,19.568,18.75,19.298,1633151,0
1998-11-24,19.353,19.85,18.911,18.911,1783357,0
1998-11-25,18.696,19.127,18.309,18.696,1183311,0
1998-11-27,18.75,18.804,18.416,18.523,376626,0
1998-11-30,18.362,18.441,16.994,17.433,2197532,0
1998-12-01,17.651,18.362,17.318,17.488,1424286,0
1998-12-02,17.705,17.921,17.102,17.381,876232,0
1998-12-03,17.157,17.264,15.84,16.004,2021774,0
1998-12-04,15.895,16.113,15.238,15.572,2894454,0
1998-12-07,16.661,16.833,16.004,16.661,1868566,0
1998-12-08,16.471,16.524,15.589,15.977,1163316,0
1998-12-09,16.194,16.257,15.697,15.815,760027,0
1998-12-10,15.815,17.185,15.815,17.185,2072991,0
1998-12-11,16.257,16.419,15.867,15.922,1842792,0
1998-12-14,15.977,16.742,15.76,16.032,1560936,0
1998-12-15,16.087,16.524,16.032,16.14,997220,0
1998-12-16,16.471,17.46,16.419,17.345,1600820,0
1998-12-17,16.364,16.805,16.364,16.471,1550160,0
1998-12-18,16.419,16.687,15.642,15.642,1480275,0
1998-12-21,15.535,15.589,14.717,15.04,1733252,0
1998-12-22,15.04,15.04,14.492,14.717,942560,0
1998-12-23,14.439,15.482,14.276,15.375,1299299,0
1998-12-24,15.482,15.535,15.04,15.375,393732,0
1998-12-28,15.212,15.265,14.492,14.717,1274857,0
1998-12-29,14.933,16.14,14.933,15.76,1939117,0
1998-12-30,15.76,16.257,15.429,15.535,1356962,0
1998-12-31,15.535,16.194,15.212,16.032,1231639,0
1999-01-04,15.867,15.867,15.375,15.697,995555,0
1999-01-05,15.429,16.31,15.265,16.194,1243305,0
1999-01-06,16.633,17.13,16.257,17.13,1476391,0
1999-01-07,17.408,18.229,17.185,18.12,2066878,0
1999-01-08,18.012,18.012,17.408,17.785,2101430,0
1999-01-11,17.732,18.668,17.515,18.066,2573933,0
1999-01-12,17.13,17.46,17.13,17.408,1907344,0
1999-01-13,16.687,17.185,16.687,17.021,894455,0
1999-01-14,17.021,17.678,16.742,17.021,1204754,0
1999-01-15,16.687,17.185,16.687,16.967,944007,0
1999-01-19,16.913,17.021,16.364,16.471,1035886,0
1999-01-20,16.31,16.687,15.977,16.687,1084103,0
1999-01-21,16.858,17.13,16.257,16.524,1163316,0
1999-01-22,16.14,16.471,16.14,16.31,808800,0
1999-01-25,16.524,16.967,16.31,16.364,2164869,0
1999-01-26,16.31,16.364,15.589,15.76,1447393,0
1999-01-27,15.482,15.482,15.095,15.095,1462502,0
1999-01-28,15.319,15.697,15.212,15.212,1076434,0
1999-01-29,15.212,15.76,15.212,15.535,1107320,0
1999-02-01,15.815,16.257,15.482,16.194,1314185,0
1999-02-02,16.194,16.633,15.931,16.31,1456283,0
1999-02-03,15.977,16.032,15.642,15.76,836352,0
1999-02-04,16.087,17.291,15.815,17.021,1959225,0
1999-02-05,17.13,17.46,16.633,16.967,1406064,0
1999-02-08,17.021,17.624,16.742,17.408,1600598,0
1999-02-09,16.967,16.967,16.257,16.257,778579,0
1999-02-10,16.419,16.687,16.31,16.578,913898,0
1999-02-11,16.578,16.742,15.867,15.977,1026554,0
1999-02-12,16.805,17.13,16.471,17.075,1106544,0
1999-02-16,16.31,16.471,15.977,16.032,1351295,0
1999-02-17,16.14,16.14,15.482,15.589,1147650,0
1999-02-18,15.642,15.977,15.159,15.589,1842792,0
1999-02-19,15.589,15.815,15.265,15.535,1319519,0
1999-02-22,15.535,15.589,15.375,15.482,620372,0
1999-02-23,15.535,15.642,15.375,15.482,634485,0
1999-02-24,15.429,16.032,15.375,15.589,1308407,0
1999-02-25,15.482,15.642,15.212,15.589,1346848,0
1999-02-26,15.589,15.589,14.823,15.159,1225197,0
1999-03-01,15.177,15.292,14.906,15.238,607041,0
1999-03-02,15.455,16.167,15.402,15.402,1999775,0
1999-03-03,15.67,15.895,15.455,15.895,1241196,0
1999-03-04,16.113,16.337,15.84,16.23,1217305,0
1999-03-05,15.895,16.23,15.734,15.949,1005442,0
1999-03-08,16.284,17.157,16.23,17.157,2089987,0
1999-03-09,17.651,17.768,16.724,16.724,2594708,0
1999-03-10,16.778,17.272,16.724,17.157,1003664,0
1999-03-11,17.381,17.984,17.272,17.327,2190308,0
1999-03-12,17.102,17.102,16.391,16.391,1376957,0
1999-03-15,16.445,16.445,15.616,15.67,1440062,0
1999-03-16,15.616,16.113,15.292,16.113,1303187,0
1999-03-17,16.284,16.337,15.788,16.113,1080656,0
1999-03-18,16.059,16.167,15.508,15.563,1456948,0
1999-03-19,15.734,15.895,15.508,15.67,1472834,0
1999-03-22,15.788,16.059,15.67,15.67,734584,0
1999-03-23,15.734,15.895,15.455,15.508,1273634,0
1999-03-24,15.563,16.059,15.455,16.059,918340,0
1999-03-25,16.059,16.059,15.616,16.004,970892,0
1999-03-26,15.455,15.563,15.177,15.455,1534829,0
1999-03-29,15.508,15.616,14.85,15.013,2158311,0
1999-03-30,14.797,14.906,14.627,14.627,1049881,0
1999-03-31,14.797,15.67,14.797,15.402,1611596,0
1999-04-01,15.402,15.67,15.122,15.122,858570,0
1999-04-05,15.013,15.013,14.682,14.744,688363,0
1999-04-06,14.682,15.292,14.682,15.013,1104321,0
1999-04-07,15.177,15.347,14.797,14.797,654926,0
1999-04-08,14.96,15.177,14.627,14.744,786357,0
1999-04-09,14.682,15.67,14.682,15.67,1602151,0
1999-04-12,16.059,16.606,15.949,16.498,2238751,0
1999-04-13,16.498,16.833,16.337,16.445,1541828,0
1999-04-14,16.284,16.551,15.734,15.788,1863681,0
1999-04-15,16.167,17.381,15.931,17.157,2192086,0
1999-04-16,17.543,18.696,17.488,18.696,4395620,0
1999-04-19,18.696,19.523,18.146,19.415,2964556,0
1999-04-20,19.523,19.523,18.371,18.974,2210865,0
1999-04-21,18.641,18.759,17.93,18.317,1872122,0
1999-04-22,17.93,18.867,17.488,18.867,2013775,0
1999-04-23,18.867,19.136,18.371,18.759,1138321,0
1999-04-26,18.424,18.424,17.543,17.768,1035547,0
1999-04-27,18.146,19.362,17.822,19.362,1949782,0
1999-04-28,19.685,20.513,19.468,20.459,2866567,0
1999-04-29,20.243,21.343,19.63,21.007,2931895,0
1999-04-30,20.901,21.288,20.739,21.17,1975443,0
1999-05-03,20.846,21.612,20.405,21.612,1591933,0
1999-05-04,21.115,21.343,20.792,21.007,1485387,0
1999-05-05,21.007,22.603,20.846,22.603,2798576,0
1999-05-06,23.268,23.268,22.717,22.936,3276082,0
1999-05-07,20.243,20.621,18.974,20.019,6899448,0
1999-05-10,19.026,19.19,17.93,17.984,4112982,0
1999-05-11,18.265,18.532,17.768,18.371,3097542,0
1999-05-12,17.93,18.478,17.875,17.875,2104431,0
1999-05-13,17.984,18.317,17.93,18.317,1815575,0
1999-05-14,18.317,19.415,18.265,18.586,2689364,0
1999-05-17,18.696,18.759,17.488,17.597,1730031,0
1999-05-18,17.714,17.768,16.661,17.102,1791577,0
1999-05-19,16.284,17.433,16.004,17.381,3090544,0
1999-05-20,17.433,17.433,16.551,16.606,1624708,0
1999-05-21,16.113,16.724,16.113,16.551,1119541,0
1999-05-24,16.606,17.272,16.391,16.498,1002000,0
1999-05-25,16.498,16.606,15.84,15.84,1375624,0
1999-05-26,15.895,16.059,15.508,15.788,1892232,0
1999-05-27,16.004,16.391,15.616,16.23,1841349,0
1999-05-28,15.977,15.977,15.31,15.697,2049772,0
1999-06-01,14.762,15.535,14.709,15.429,2336960,0
1999-06-02,15.482,15.867,15.203,15.589,1544604,0
1999-06-03,15.751,16.249,15.535,16.032,1792685,0
1999-06-04,16.471,16.471,15.867,16.194,1360962,0
1999-06-07,16.31,16.471,15.922,15.977,625484,0
1999-06-08,15.751,15.922,15.589,15.815,1109542,0
1999-06-09,15.751,15.977,15.203,15.482,1265749,0
1999-06-10,15.482,16.14,15.429,16.087,1893344,0
1999-06-11,16.087,16.751,15.922,16.633,1866126,0
1999-06-14,16.524,17.021,16.419,16.471,2024104,0
1999-06-15,16.31,16.445,15.922,16.087,750251,0
1999-06-16,15.977,16.032,15.642,15.867,1150756,0
1999-06-17,16.032,16.14,15.697,15.977,896231,0
1999-06-18,15.977,16.14,15.867,15.922,1274411,0
1999-06-21,15.977,15.977,15.482,15.482,963894,0
1999-06-22,15.429,15.589,15.256,15.31,1355182,0
1999-06-23,15.256,16.194,15.256,16.194,1536605,0
1999-06-24,16.31,16.633,16.249,16.31,1853458,0
1999-06-25,16.31,16.751,16.194,16.633,1227528,0
1999-06-28,16.858,17.075,16.524,16.805,946115,0
1999-06-29,16.805,17.075,16.419,16.858,740474,0
1999-06-30,16.913,17.57,16.751,17.515,2083321,0
1999-07-01,17.515,17.624,16.967,17.13,893787,0
1999-07-02,17.13,17.354,16.967,17.3,523384,0
1999-07-06,16.751,16.751,15.751,15.815,2133651,0
1999-07-07,15.867,16.31,15.482,15.697,1931673,0
1999-07-08,15.815,15.977,15.203,15.31,1469057,0
1999-07-09,15.642,15.977,15.535,15.977,1282190,0
1999-07-12,15.815,15.922,15.535,15.589,663368,0
1999-07-13,15.429,15.815,15.375,15.697,913675,0
1999-07-14,15.535,15.535,15.203,15.375,1159535,0
1999-07-15,15.256,15.31,14.933,14.933,2079210,0
1999-07-16,15.15,15.31,14.814,14.933,1564046,0
1999-07-19,14.933,14.933,14.43,14.492,1231753,0
1999-07-20,14.814,15.203,14.599,15.04,1858903,0
1999-07-21,15.256,16.14,15.15,16.087,1948782,0
1999-07-22,16.032,16.249,15.429,16.032,1906897,0
1999-07-23,16.032,16.087,15.867,15.922,1214196,0
1999-07-26,15.751,15.867,15.535,15.697,462949,0
1999-07-27,16.087,16.14,15.815,15.922,1085546,0
1999-07-28,15.815,16.14,15.751,16.087,932560,0
1999-07-29,16.032,17.194,15.977,17.075,3776355,0
1999-07-30,16.858,16.967,16.194,16.31,1805908,0
1999-08-02,16.087,16.194,15.697,16.14,976115,0
1999-08-03,16.194,16.913,16.194,16.913,1934004,0
1999-08-04,16.967,17.57,16.913,17.515,2114654,0
1999-08-05,17.46,17.515,17.021,17.46,1770023,0
1999-08-06,17.194,17.247,16.524,16.805,1401620,0
1999-08-09,16.913,18.451,16.913,18.399,2027995,0
1999-08-10,18.012,18.399,17.741,17.794,1435840,0
1999-08-11,18.183,18.947,17.849,18.731,2588710,0
1999-08-12,19.063,19.388,18.183,18.399,2161200,0
1999-08-13,18.344,18.451,17.741,18.344,1090657,0
1999-08-16,17.624,17.957,17.354,17.57,1394287,0
1999-08-17,17.354,18.238,17.354,18.066,2694476,0
1999-08-18,18.012,18.344,17.021,17.021,1761689,0
1999-08-19,16.967,18.183,16.805,17.849,1862459,0
1999-08-20,17.624,18.292,17.57,17.849,1535386,0
1999-08-23,17.515,18.012,17.46,18.012,1725585,0
1999-08-24,17.687,17.957,17.194,17.194,1309186,0
1999-08-25,17.021,17.57,16.967,16.967,1653370,0
1999-08-26,17.194,17.687,17.021,17.515,1140868,0
1999-08-27,17.957,18.066,17.408,17.46,818686,0
1999-08-30,17.714,17.714,17.381,17.381,896342,0
1999-08-31,17.768,18.21,17.543,18.039,1343184,0
1999-09-01,17.822,17.93,17.597,17.875,948115,0
1999-09-02,17.875,18.541,17.822,18.092,1163755,0
1999-09-03,17.714,17.93,17.488,17.543,1125317,0
1999-09-07,17.768,18.371,17.768,18.092,1931448,0
1999-09-08,17.984,18.424,17.902,17.93,1303966,0
1999-09-09,18.371,18.65,18.092,18.541,1258637,0
1999-09-10,18.155,18.265,17.93,18.21,851236,0
1999-09-13,18.092,18.155,17.381,17.543,1622931,0
1999-09-14,17.327,17.984,17.327,17.714,872345,0
1999-09-15,17.651,17.768,17.272,17.327,775799,0
1999-09-16,17.327,17.597,17.102,17.488,736807,0
1999-09-17,17.272,17.327,16.94,17.211,939562,0
1999-09-20,17.327,17.875,17.272,17.543,815794,0
1999-09-21,18.541,19.253,18.371,19.253,3059098,0
1999-09-22,19.868,20.029,18.813,18.813,3732027,0
1999-09-23,18.867,19.585,18.813,19.035,1795242,0
1999-09-24,19.423,20.36,19.362,20.252,3341736,0
1999-09-27,22.726,24.661,22.513,24.556,10129974,0
1999-09-28,26.481,26.481,23.726,23.834,11215405,0
1999-09-29,23.672,23.726,22.567,22.78,4685587,0
1999-09-30,22.954,23.234,22.621,22.844,3530493,0
1999-10-01,23.726,23.995,22.844,23.445,2680918,0
1999-10-04,23.781,26.266,23.726,26.266,2920560,0
1999-10-05,26.211,26.533,25.49,25.49,5344399,0
1999-10-06,24.716,24.995,23.234,23.834,4071544,0
1999-10-07,23.61,23.943,23.061,23.5,1674701,0
1999-10-08,23.445,24.385,21.845,22.177,2541602,0
1999-10-11,22.015,23.834,21.899,23.834,1622931,0
1999-10-12,23.834,24.169,22.513,22.621,2125318,0
1999-10-13,23.285,23.943,23.17,23.781,1943673,0
1999-10-14,23.889,23.995,22.844,22.954,1941895,0
1999-10-15,23.726,23.889,22.567,23.061,1495942,0
1999-10-18,22.726,22.899,22.288,22.404,800467,0
1999-10-19,22.069,22.069,21.297,21.297,1714361,0
1999-10-20,21.629,21.899,20.962,21.352,766581,0
1999-10-21,21.352,22.404,20.748,22.404,1368069,0
1999-10-22,21.629,22.069,21.629,21.899,1004777,0
1999-10-25,21.792,22.621,21.352,21.682,1469949,0
1999-10-26,21.189,21.297,19.532,19.749,2948225,0
1999-10-27,20.306,20.36,19.804,19.92,3003443,0
1999-10-28,20.468,20.468,19.145,19.362,3221192,0
1999-10-29,19.532,19.694,19.035,19.362,2305962,0
1999-11-01,18.705,18.921,18.092,18.21,1935671,0
1999-11-02,18.317,19.035,18.21,19.035,1723920,0
1999-11-03,19.253,19.253,18.705,18.983,1015552,0
1999-11-04,18.983,18.983,18.478,18.867,1668924,0
1999-11-05,18.65,18.759,18.155,18.155,1181866,0
1999-11-08,18.092,18.813,17.984,18.813,2262078,0
1999-11-09,18.759,19.639,18.541,19.091,2908671,0
1999-11-10,19.253,20.521,19.199,20.306,3014549,0
1999-11-11,20.188,20.188,19.362,19.639,1624484,0
1999-11-12,19.423,19.92,18.595,19.362,1264522,0
1999-11-15,19.423,20.521,19.362,20.306,1496056,0
1999-11-17,20.08,20.468,19.199,19.362,1494055,0
1999-11-18,19.253,19.749,19.253,19.423,514610,0
1999-11-19,19.362,19.749,18.983,19.253,1057548,0
1999-11-22,19.199,19.585,18.759,18.759,1211199,0
1999-11-23,19.253,20.575,19.145,20.575,1973112,0
1999-11-24,20.91,22.069,20.63,22.015,2677588,0
1999-11-26,21.899,22.177,21.459,22.015,1076324,0
1999-11-29,20.325,20.882,19.666,20.827,2921008,0
1999-11-30,20.766,20.936,20.549,20.936,1082768,0
1999-12-01,20.711,20.827,20.271,20.271,1044771,0
1999-12-02,20.216,20.216,19.441,20.001,1224084,0
1999-12-03,19.721,20.107,19.441,19.55,1060547,0
1999-12-06,18.786,19.28,18.786,19.172,1010554,0
1999-12-07,19.335,20.827,19.335,20.766,2421619,0
1999-12-08,20.441,20.882,20.216,20.388,1091765,0
1999-12-09,20.216,20.216,19.55,19.613,742805,0
1999-12-10,20.001,20.107,19.776,19.831,495057,0
1999-12-13,19.721,20.766,19.721,20.766,1084767,0
1999-12-14,20.602,20.657,19.666,19.831,864459,0
1999-12-15,19.776,20.936,19.613,20.441,1422509,0
1999-12-16,20.496,21.872,20.388,21.603,1819796,0
1999-12-17,22.096,22.26,21.487,21.603,1642925,0
1999-12-20,21.656,21.764,20.936,21.044,640929,0
1999-12-21,20.549,21.656,20.441,21.432,1311408,0
1999-12-22,21.379,21.379,20.441,20.549,1112874,0
1999-12-23,20.882,21.216,20.766,20.882,640817,0
1999-12-27,21.216,22.042,20.989,21.872,1261859,0
1999-12-28,22.096,22.486,21.818,21.925,1054548,0
1999-12-29,22.096,22.431,21.542,21.925,972555,0
1999-12-30,21.872,22.096,21.432,21.432,935785,0
1999-12-31,21.872,21.872,21.432,21.656,331738,0
2000-01-03,21.216,21.979,20.989,21.27,1007553,0
2000-01-04,20.549,20.882,19.613,19.666,1981779,0
2000-01-05,19.886,20.496,19.886,19.886,1311297,0
2000-01-06,19.495,19.776,19.388,19.666,1875789,0
2000-01-07,19.886,20.053,18.786,18.947,1698476,0
2000-01-10,19,19.172,18.84,18.893,1358626,0
2000-01-11,19.109,20.001,19,20.001,1772578,0
2000-01-12,19.613,19.721,19.28,19.55,2438837,0
2000-01-13,19.55,19.55,18.786,18.893,4402397,0
2000-01-14,18.893,18.947,18.12,18.399,3856124,0
2000-01-18,18.613,19.55,18.506,19.55,3429836,0
2000-01-19,19.55,19.613,19.054,19.335,1954448,0
2000-01-20,18.723,18.786,18.283,18.613,2125651,0
2000-01-21,18.506,18.893,18.399,18.723,1510162,0
2000-01-24,17.893,18.283,17.785,18.12,1377623,0
2000-01-25,18.12,18.12,16.904,17.121,1647038,0
2000-01-26,17.624,17.624,17.185,17.345,1128539,0
2000-01-27,17.785,18.947,17.451,18.947,1948558,0
2000-01-28,18.947,19.172,17.451,17.732,1614818,0
2000-01-31,17.893,18.12,17.732,18.012,1015996,0
2000-02-01,17.785,17.785,17.345,17.57,1028663,0
2000-02-02,18.012,18.668,17.948,18.451,1849795,0
2000-02-03,18.399,18.893,17.948,18.786,1977002,0
2000-02-04,19.831,21.764,19.666,21.216,5766909,0
2000-02-07,22.486,22.486,20.001,20.107,5479278,0
2000-02-08,20.001,20.001,19.441,19.441,1681587,0
2000-02-09,20.711,21.542,20.496,21.098,2844458,0
2000-02-10,21.379,22.205,20.657,21.764,2892342,0
2000-02-11,21.379,21.656,20.882,21.152,1712254,0
2000-02-14,21.098,21.098,20.325,20.496,1620706,0
2000-02-15,20.162,21.379,19.613,21.216,1929004,0
2000-02-16,21.603,21.818,20.496,21.432,1527164,0
2000-02-17,21.542,21.656,20.325,20.388,1259416,0
2000-02-18,20.882,21.818,20.711,21.656,1633151,0
2000-02-22,21.432,22.926,21.098,22.15,2516940,0
2000-02-23,21.656,21.764,20.549,20.549,1889565,0
2000-02-24,20.657,20.827,20.216,20.496,1769801,0
2000-02-25,19.886,19.938,19.495,19.721,1112874,0
2000-02-28,19.831,20.388,19.495,19.55,1398621,0
2000-02-29,19.776,20.053,19.335,19.55,1089766,0
2000-03-01,19.495,20.001,19.495,20.001,757359,0
2000-03-02,19.441,19.721,18.723,19.109,1368069,0
2000-03-03,19.081,19.639,18.974,19.081,849906,0
2000-03-06,19.081,19.694,19.026,19.468,515718,0
2000-03-07,19.804,22.015,19.804,21.629,2865122,0
2000-03-08,21.017,21.845,20.521,20.63,2011664,0
2000-03-09,20.8,21.406,20.748,21.243,1234526,0
2000-03-10,20.8,21.071,20.413,20.575,1165312,0
2000-03-13,20.91,21.523,20.8,20.962,999668,0
2000-03-14,21.243,21.523,20.8,21.523,1007999,0
2000-03-15,21.459,21.629,20.91,21.134,721919,0
2000-03-16,21.017,21.017,19.911,20.134,1584821,0
2000-03-17,20.243,20.63,19.749,20.188,1561045,0
2000-03-20,20.297,20.63,20.134,20.36,1242418,0
2000-03-21,20.36,21.523,20.243,21.352,1916009,0
2000-03-22,20.685,20.91,20.575,20.63,1450280,0
2000-03-23,20.36,20.468,20.029,20.36,1212641,0
2000-03-24,20.36,21.071,20.36,20.685,1040549,0
2000-03-27,20.413,20.468,19.911,20.08,1334183,0
2000-03-28,20.188,20.243,19.964,20.029,1202311,0
2000-03-29,20.029,20.748,19.523,19.749,2044992,0
2000-03-30,19.749,20.188,19.749,19.804,1016885,0
2000-03-31,19.749,20.413,19.749,19.859,1193534,0
2000-04-03,19.804,20.134,19.576,19.859,1181534,0
2000-04-04,19.694,21.523,19.468,20.8,2617150,0
2000-04-05,20.8,21.017,20.243,20.91,1216754,0
2000-04-06,20.685,20.748,20.188,20.413,610042,0
2000-04-07,20.413,20.8,20.134,20.521,794578,0
2000-04-10,20.8,20.855,20.36,20.413,1084991,0
2000-04-11,20.575,20.962,20.521,20.685,1036106,0
2000-04-12,20.36,20.855,19.804,19.859,1977110,0
2000-04-13,19.911,20.029,18.804,18.867,2631927,0
2000-04-14,19.639,20.297,19.576,19.749,2944673,0
2000-04-17,20.08,20.8,19.694,20.685,2327183,0
2000-04-18,20.855,20.855,19.911,20.8,1535605,0
2000-04-19,20.521,21.352,20.468,21.297,1260971,0
2000-04-20,21.243,21.845,21.017,21.071,1178869,0
2000-04-24,21.297,21.629,21.189,21.297,872345,0
2000-04-25,21.243,21.243,20.134,20.521,1332960,0
2000-04-26,20.243,21.134,20.188,20.91,913229,0
2000-04-27,21.682,21.682,20.63,21.243,1852128,0
2000-04-28,20.36,20.748,20.297,20.748,1207641,0
2000-05-01,20.63,20.748,20.243,20.748,1192868,0
2000-05-02,21.017,23.898,21.017,23.339,4080209,0
2000-05-03,22.35,24.004,22.124,23.234,3881342,0
2000-05-04,23.455,25.113,23.285,24.565,3921336,0
2000-05-05,24.232,24.339,22.513,23.402,2461391,0
2000-05-08,23.07,23.672,22.734,23.619,1323295,0
2000-05-09,23.285,24.339,23.07,23.789,1943783,0
2000-05-10,23.951,24.565,23.285,23.619,1684256,0
2000-05-11,23.18,23.18,22.232,23.016,1279186,0
2000-05-12,23.016,23.339,21.845,22.232,1881452,0
2000-05-15,22.232,23.125,21.961,22.404,1666258,0
2000-05-16,22.35,22.899,22.124,22.404,1191311,0
2000-05-17,22.124,22.232,21.297,21.297,890235,0
2000-05-18,21.406,21.845,21.243,21.297,1098096,0
2000-05-19,21.523,22.513,21.459,21.845,1461500,0
2000-05-22,21.961,23.339,21.792,22.015,2347291,0
2000-05-23,21.908,22.734,21.737,22.513,1479945,0
2000-05-24,22.35,22.899,21.845,22.015,1550935,0
2000-05-25,22.124,22.35,21.576,21.792,984002,0
2000-05-26,21.576,22.232,21.352,21.576,1002998,0
2000-05-30,21.629,21.908,21.297,21.297,1038775,0
2000-05-31,21.406,21.523,20.36,20.413,1752914,0
2000-06-01,20.521,20.685,20.297,20.36,1010554,0
2000-06-02,20.91,21.629,20.8,20.91,2249970,0
2000-06-05,21.487,22.989,20.827,22.603,2807573,0
2000-06-06,23.259,23.482,22.322,22.603,2459391,0
2000-06-07,21.988,22.205,21.379,21.487,1758581,0
2000-06-08,21.161,22.096,21.161,21.656,885235,0
2000-06-09,21.88,21.988,21.044,21.098,715584,0
2000-06-12,21.161,22.096,21.161,21.934,1238638,0
2000-06-13,22.817,22.872,21.325,21.487,1935007,0
2000-06-14,21.71,22.377,21.432,21.764,1516496,0
2000-06-15,21.379,21.603,21.098,21.487,1222641,0
2000-06-16,21.379,21.934,21.27,21.459,1214531,0
2000-06-19,21.161,21.161,20.379,20.441,1248971,0
2000-06-20,20.657,20.766,20.107,20.441,1072101,0
2000-06-21,20.271,20.496,19.603,19.886,1937674,0
2000-06-22,20.044,20.351,19.326,19.441,1554157,0
2000-06-23,19.388,19.603,18.604,19.109,1235525,0
2000-06-26,19.164,19.218,18.723,18.831,999889,0
2000-06-27,18.831,19.326,18.496,19.271,1422395,0
2000-06-28,19.495,20.379,19.218,20.171,2504274,0
2000-06-29,19.992,20.044,18.668,18.777,1645262,0
2000-06-30,18.831,19.388,18.668,19.164,1084323,0
2000-07-03,19.218,19.218,18.885,19.054,205757,0
2000-07-05,18.604,18.723,17.615,17.669,1353515,0
2000-07-06,18.057,18.283,17.776,17.948,1266858,0
2000-07-07,18.057,18.164,17.615,17.669,700920,0
2000-07-10,17.776,18.057,17.442,17.723,863015,0
2000-07-11,17.723,18.496,17.561,18.496,1169201,0
2000-07-12,18.164,18.164,17.615,17.776,1276300,0
2000-07-13,17.831,18.164,17.669,17.831,756361,0
2000-07-14,17.776,17.893,17.004,17.176,1307407,0
2000-07-17,17.281,17.442,17.111,17.228,1276856,0
2000-07-18,17.176,17.615,17.111,17.228,984890,0
2000-07-19,17.058,17.058,16.67,16.778,1021884,0
2000-07-20,16.778,16.895,15.949,16.122,2113430,0
2000-07-21,16.122,16.284,15.67,15.734,1415508,0
2000-07-24,15.949,16.004,15.563,15.616,1735806,0
2000-07-25,15.895,15.949,15.402,15.455,1122765,0
2000-07-26,15.616,15.734,15.402,15.616,1944229,0
2000-07-27,15.788,15.949,15.455,15.563,1399844,0
2000-07-28,15.563,16.059,15.563,16.059,1340292,0
2000-07-31,16.059,16.122,15.616,15.67,887788,0
2000-08-01,15.84,15.949,15.563,15.895,779357,0
2000-08-02,16.004,16.23,15.616,16.122,1066658,0
2000-08-03,16.122,16.122,15.067,15.122,1554603,0
2000-08-04,15.283,15.563,15.013,15.455,922229,0
2000-08-07,15.563,15.788,15.455,15.563,503834,0
2000-08-08,15.563,15.67,15.338,15.67,461060,0
2000-08-09,15.455,15.67,15.338,15.455,507723,0
2000-08-10,15.402,15.895,15.402,15.788,734697,0
2000-08-11,15.84,16.67,15.67,16.56,1524384,0
2000-08-14,16.56,16.56,16.004,16.506,823019,0
2000-08-15,16.506,16.615,16.122,16.506,1268748,0
2000-08-16,16.724,17.004,16.506,16.778,1798684,0
2000-08-17,16.841,16.841,16.337,16.453,807355,0
2000-08-18,16.122,16.337,16.059,16.059,942560,0
2000-08-21,16.059,16.122,15.788,15.84,985891,0
2000-08-22,15.734,16.059,15.563,15.67,983888,0
2000-08-23,15.895,16.059,15.616,15.734,829461,0
2000-08-24,15.895,16.23,15.788,15.84,1465279,0
2000-08-25,15.949,16.122,15.895,15.949,812465,0
2000-08-28,15.895,16.059,15.734,15.734,664035,0
2000-08-29,15.67,15.84,15.508,15.508,829797,0
2000-08-30,15.616,15.67,15.402,15.67,628042,0
2000-08-31,15.949,16.841,15.949,16.453,3736801,0
2000-09-01,16.337,16.615,16.23,16.56,896231,0
2000-09-05,16.471,16.587,16.31,16.471,1109430,0
2000-09-06,16.364,17.255,16.257,17.202,1275745,0
2000-09-07,17.084,17.139,16.533,16.751,1584821,0
2000-09-08,16.587,17.534,16.471,17.363,2054439,0
2000-09-11,17.309,17.416,16.976,17.363,1522607,0
2000-09-12,17.255,17.588,16.471,16.642,1845792,0
2000-09-13,16.587,16.642,16.203,16.31,994666,0
2000-09-14,16.364,16.364,16.032,16.087,608711,0
2000-09-15,15.977,16.31,15.815,15.815,1737470,0
2000-09-18,15.922,16.087,15.642,15.977,1235638,0
2000-09-19,15.815,15.922,15.256,15.256,1606487,0
2000-09-20,15.31,15.482,14.7,14.753,2004555,0
2000-09-21,15.032,15.203,14.814,15.203,1292854,0
2000-09-22,15.535,15.697,14.869,14.924,1793356,0
2000-09-25,14.869,15.032,14.645,14.753,1023886,0
2000-09-26,14.924,15.032,14.537,14.537,1378179,0
2000-09-27,14.537,15.751,14.537,15.642,3281964,0
2000-09-28,15.42,15.42,14.977,15.085,1748802,0
2000-09-29,14.814,15.31,14.7,15.085,1447172,0
2000-10-02,14.977,15.032,14.537,14.645,1149092,0
2000-10-03,14.537,14.591,14.149,14.257,1956224,0
2000-10-04,14.257,14.645,14.149,14.311,1089990,0
2000-10-05,14.086,14.086,13.482,13.537,1465835,0
2000-10-06,13.7,13.925,13.097,13.097,1159869,0
2000-10-09,13.367,13.645,13.259,13.482,1215534,0
2000-10-10,13.592,14.086,13.482,13.817,1455834,0
2000-10-11,13.977,14.086,12.431,12.978,1649703,0
2000-10-12,13.205,14.645,13.033,14.086,5742689,0
2000-10-13,13.925,13.977,13.033,13.152,2604042,0
2000-10-16,12.925,13.367,12.818,13.097,1097876,0
2000-10-17,12.978,13.033,12.702,12.764,1823020,0
2000-10-18,13.097,13.152,12.204,12.483,2316963,0
2000-10-19,12.431,12.702,12.259,12.431,1261636,0
2000-10-20,12.431,12.592,12.259,12.367,1323739,0
2000-10-23,12.367,12.538,12.312,12.431,1228750,0
2000-10-24,12.312,12.483,11.873,11.873,1756135,0
2000-10-25,11.54,11.648,11.314,11.54,2447947,0
2000-10-26,11.487,11.98,11.369,11.818,2050882,0
2000-10-27,11.703,12.204,11.487,12.15,3265858,0
2000-10-30,12.15,12.592,11.927,12.312,1964334,0
2000-10-31,12.312,12.312,11.927,12.034,1561270,0
2000-11-01,12.097,12.312,11.764,11.927,1716920,0
2000-11-02,12.097,12.15,11.703,11.818,1303521,0
2000-11-03,11.703,11.927,11.648,11.873,1110210,0
2000-11-06,11.764,12.259,11.764,12.204,1523385,0
2000-11-07,12.312,12.367,11.98,12.259,1661812,0
2000-11-08,12.259,12.259,11.818,11.98,979558,0
2000-11-09,11.818,12.648,11.818,12.312,2214640,0
2000-11-10,12.204,12.312,11.764,11.927,1121097,0
2000-11-13,11.873,12.259,11.764,11.764,1417398,0
2000-11-14,11.764,11.873,11.595,11.648,731475,0
2000-11-15,11.764,11.98,11.487,11.98,1308852,0
2000-11-16,12.204,12.259,11.818,12.204,1008886,0
2000-11-17,12.204,12.204,11.764,11.764,1132874,0
2000-11-20,11.927,12.034,11.764,11.818,704480,0
2000-11-21,11.818,12.648,11.818,12.538,2751580,0
2000-11-22,12.818,13.645,12.648,13.482,3025992,0
2000-11-24,13.259,13.259,12.925,13.152,651928,0
2000-11-27,13.421,14.149,13.205,13.925,3130759,0
2000-11-28,13.645,14.311,13.645,14.257,2194532,0
2000-11-29,13.925,14.031,13.259,13.537,1925782,0
2000-11-30,13.87,14.086,13.645,13.87,1995443,0
2000-12-01,14.086,14.537,13.817,14.421,1783689,0
2000-12-04,14.645,15.032,14.591,14.753,1718695,0
2000-12-05,14.23,14.447,13.564,13.726,2643926,0
2000-12-06,13.833,15.058,13.619,14.896,2728358,0
2000-12-07,14.841,15.177,14.447,14.951,1787352,0
2000-12-08,14.673,15.058,14.394,14.779,1751578,0
2000-12-11,14.564,14.618,14.004,14.501,1256526,0
2000-12-12,14.618,14.779,14.501,14.779,895451,0
2000-12-13,14.564,14.618,13.564,13.951,1500272,0
2000-12-14,13.833,14.394,13.833,14.004,1671812,0
2000-12-15,13.781,14.726,13.781,14.394,2133205,0
2000-12-18,14.564,14.779,14.394,14.673,1510385,0
2000-12-19,14.618,14.896,14.501,14.841,941448,0
2000-12-20,15.446,16.23,15.283,16.175,3382954,0
2000-12-21,16.175,16.175,15.508,15.778,2603597,0
2000-12-22,15.725,15.725,15.446,15.725,1161758,0
2000-12-26,15.84,16.122,15.778,15.949,1172538,0
2000-12-27,15.778,15.949,15.446,15.725,1162648,0
2000-12-28,15.725,15.778,15.393,15.616,996111,0
2000-12-29,15.508,15.563,15.113,15.177,1431172,0
2001-01-02,15.393,16.175,15.283,15.949,2877236,0
2001-01-03,15.895,15.949,15.446,15.508,2735807,0
2001-01-04,15.563,15.84,15.113,15.23,1622705,0
2001-01-05,15.283,15.67,14.896,15.004,1974894,0
2001-01-08,15.004,15.283,14.896,15.058,1184422,0
2001-01-09,14.779,14.896,14.339,14.779,2274410,0
2001-01-10,14.779,15.393,14.673,14.951,3338068,0
2001-01-11,14.951,14.951,14.673,14.726,1314185,0
2001-01-12,14.618,15.058,14.339,15.004,1902785,0
2001-01-16,15.004,15.113,14.673,15.004,1724917,0
2001-01-17,14.841,14.896,14.673,14.673,1580936,0
2001-01-18,14.779,14.896,14.618,14.673,1711584,0
2001-01-19,14.673,14.896,14.394,14.501,1481721,0
2001-01-22,14.501,15.563,14.501,15.563,4684808,0
2001-01-23,15.338,15.393,14.841,15.004,2599151,0
2001-01-24,14.726,14.779,14.004,14.23,2520829,0
2001-01-25,14.168,14.394,13.897,14.004,2317963,0
2001-01-26,14.059,14.114,13.619,14.004,1371514,0
2001-01-29,14.004,14.14,13.342,13.43,2202085,0
2001-01-30,13.763,13.995,13.519,13.86,3602152,0
2001-01-31,13.781,13.925,13.654,13.735,1388290,0
2001-02-01,13.995,14.159,13.601,13.915,2805351,0
2001-02-02,13.781,13.96,13.601,13.726,1899566,0
2001-02-05,13.691,13.691,13.438,13.537,1284077,0
2001-02-06,13.35,13.43,12.925,13.296,2001776,0
2001-02-07,13.205,13.43,12.852,13.412,1812573,0
2001-02-08,13.342,13.43,12.728,12.737,1948558,0
2001-02-09,12.809,13.25,12.755,12.844,1879120,0
2001-02-12,13.024,13.287,12.907,12.943,1336295,0
2001-02-13,12.978,13.25,12.844,12.852,1159869,0
2001-02-14,12.861,12.925,12.448,12.529,1529829,0
2001-02-15,12.584,12.809,12.467,12.565,1623931,0
2001-02-16,13.205,13.601,12.997,13.367,4201748,0
2001-02-20,13.509,13.509,13.042,13.169,1637705,0
2001-02-21,13.691,13.691,13.079,13.35,2472391,0
2001-02-22,13.342,13.681,13.259,13.654,2717918,0
2001-02-23,13.601,14.484,13.601,14.195,5128755,0
2001-02-26,14.447,15.238,14.32,15.177,4155199,0
2001-02-27,15.338,15.651,14.969,15.265,4275963,0
2001-02-28,15.177,15.177,14.583,14.986,2565823,0
2001-03-01,14.969,15.212,14.805,15.013,1955001,0
2001-03-02,14.7,15.085,14.599,14.788,1629041,0
2001-03-05,14.779,15.23,14.618,15.131,1428283,0
2001-03-06,14.924,14.96,14.663,14.86,1309075,0
2001-03-07,14.887,15.221,14.709,15.067,1218085,0
2001-03-08,15.131,16.858,15.095,16.787,5439165,0
2001-03-09,17.012,17.139,15.94,16.023,5610591,0
2001-03-12,16.167,16.633,16.032,16.032,3984772,0
2001-03-13,15.517,15.806,15.329,15.642,2632927,0
2001-03-14,15.67,15.815,15.238,15.589,2598931,0
2001-03-15,15.365,15.365,14.7,14.887,3298851,0
2001-03-16,14.896,14.96,14.203,14.294,2519161,0
2001-03-19,14.303,14.878,14.303,14.691,2360070,0
2001-03-20,14.7,15.31,14.673,14.942,1936119,0
2001-03-21,14.951,15.274,14.915,15.131,2237637,0
2001-03-22,15.095,15.23,14.977,15.185,2134652,0
2001-03-23,15.185,15.23,14.599,14.7,1372846,0
2001-03-26,14.618,14.753,14.43,14.709,930673,0
2001-03-27,14.744,14.744,14.086,14.294,1636153,0
2001-03-28,14.168,14.329,13.817,14.212,1285632,0
2001-03-29,14.212,14.329,13.897,14.114,932894,0
2001-03-30,14.114,14.366,13.61,14.357,1440283,0
2001-04-02,14.248,14.248,13.5,13.7,1776356,0
2001-04-03,13.925,14.878,13.86,14.663,2584377,0
2001-04-04,15.319,15.464,15.095,15.274,3471829,0
2001-04-05,15.095,15.265,14.878,15.265,1318076,0
2001-04-06,15.159,15.706,15.122,15.274,1922451,0
2001-04-09,15.274,15.581,15.15,15.329,928340,0
2001-04-10,15.212,15.464,14.878,15.122,2338739,0
2001-04-11,14.709,15.076,14.466,14.475,2816356,0
2001-04-12,14.691,14.915,14.528,14.744,1360071,0
2001-04-16,14.96,15.283,14.96,15.283,1643926,0
2001-04-17,14.933,15.113,14.618,14.924,1372514,0
2001-04-18,14.7,15.356,14.447,15.319,2618707,0
2001-04-19,15.365,15.581,15.058,15.283,2078989,0
2001-04-20,15.141,15.23,14.797,14.951,1987109,0
2001-04-23,14.887,14.951,14.636,14.942,870681,0
2001-04-24,14.878,15.319,14.878,15.274,1635375,0
2001-04-25,15.356,15.356,15.04,15.159,1225753,0
2001-04-26,15.256,16.293,15.185,16.249,2694586,0
2001-04-27,16.284,16.56,16.004,16.382,2668702,0
2001-04-30,16.302,16.373,15.986,16.239,1319406,0
2001-05-01,16.239,16.94,16.041,16.931,1912897,0
2001-05-02,16.787,17.004,16.481,16.759,1962337,0
2001-05-03,16.967,17.093,16.266,16.453,1461169,0
2001-05-04,16.453,16.805,16.149,16.275,1104430,0
2001-05-07,16.175,16.913,16.175,16.445,1562824,0
2001-05-08,16.481,16.876,16.391,16.724,1140429,0
2001-05-09,17.354,19.172,17.264,18.469,7963771,0
2001-05-10,18.487,19.253,17.957,18.983,5780353,0
2001-05-11,18.75,19.018,18.292,18.686,2378067,0
2001-05-14,18.523,18.84,18.325,18.632,1758245,0
2001-05-15,18.613,19.109,18.362,18.532,2180085,0
2001-05-16,19.154,20.396,19.063,20.225,6554711,0
2001-05-17,20.441,20.748,19.911,20.486,4589261,0
2001-05-18,20.711,21.917,20.496,21.379,6810568,0
2001-05-21,21.559,21.603,21.08,21.423,6084539,0
2001-05-22,21.007,21.007,19.983,20.044,4895560,0
2001-05-23,19.776,19.938,19.353,19.84,3238411,0
2001-05-24,20.351,20.694,19.018,19.1,4014552,0
2001-05-25,18.974,19.776,18.911,19.568,2842126,0
2001-05-29,19.263,19.335,18.568,19.244,2365843,0
2001-05-30,18.795,19.145,18.229,18.451,3841348,0
2001-05-31,18.46,18.696,18.039,18.256,2068432,0
2001-06-01,18.247,18.668,18.101,18.55,3022216,0
2001-06-04,18.714,19.018,18.256,18.668,1583267,0
2001-06-05,18.893,19.244,18.696,18.991,1889565,0
2001-06-06,19.218,19.218,18.174,18.292,1856790,0
2001-06-07,18.292,18.478,18.092,18.292,888124,0
2001-06-08,18.292,19.423,18.292,19.109,2184201,0
2001-06-11,18.956,18.983,18.515,18.641,1829242,0
2001-06-12,19.172,19.505,19,19.289,2428506,0
2001-06-13,19.576,19.703,19.1,19.495,2246969,0
2001-06-14,19.505,20.648,19.235,20.225,3396840,0
2001-06-15,20.225,20.225,19.298,19.523,2401620,0
2001-06-18,19.468,19.877,19.045,19.181,1873456,0
2001-06-19,19.181,19.576,19.136,19.28,1130871,0
2001-06-20,19.054,19.118,18.506,18.532,1713587,0
2001-06-21,18.714,18.714,18.012,18.247,2098545,0
2001-06-22,18.292,18.595,18.111,18.21,1961225,0
2001-06-25,18.731,18.858,17.84,17.93,2588151,0
2001-06-26,17.975,18.496,17.732,17.994,3659811,0
2001-06-27,18.012,18.047,17.185,17.185,2539380,0
2001-06-28,17.398,17.398,16.724,16.759,2534381,0
2001-06-29,16.904,17.075,16.597,16.597,2423618,0
2001-07-02,16.515,16.578,16.275,16.382,2257522,0
2001-07-03,16.382,16.742,16.328,16.642,1293632,0
2001-07-05,16.498,16.587,16.032,16.293,1886344,0
2001-07-06,16.293,16.462,16.059,16.275,1433840,0
2001-07-09,16.275,16.49,16.122,16.346,1227860,0
2001-07-10,16.355,16.805,16.275,16.768,2170202,0
2001-07-11,17.22,17.695,16.293,17.211,2651369,0
2001-07-12,16.849,17.291,16.733,17.13,1527164,0
2001-07-13,17.084,17.093,16.814,16.823,943671,0
2001-07-16,16.833,16.913,16.328,16.498,1608264,0
2001-07-17,16.498,16.768,16.409,16.587,1168314,0
2001-07-18,16.606,17.794,16.606,17.641,3757799,0
2001-07-19,17.794,17.822,17.327,17.615,1685699,0
2001-07-20,17.84,18.012,17.66,17.813,2540717,0
2001-07-23,17.695,17.785,17.408,17.57,1177312,0
2001-07-24,17.606,18.416,17.479,18.416,2624259,0
2001-07-25,18.155,18.371,17.803,17.875,2153424,0
2001-07-26,17.57,17.624,16.724,16.95,2485277,0
2001-07-27,16.959,17.451,16.768,17.336,1498721,0
2001-07-30,17.247,17.247,16.597,16.687,1042436,0
2001-07-31,16.724,17.211,16.642,16.679,1268748,0
2001-08-01,16.833,17.084,16.778,16.823,965224,0
2001-08-02,16.849,16.849,16.373,16.796,1251861,0
2001-08-03,16.515,16.768,16.481,16.742,1345073,0
2001-08-06,16.515,17.021,16.373,16.867,968447,0
2001-08-07,16.876,16.876,16.551,16.615,1316409,0
2001-08-08,16.524,17.281,16.506,17.075,1686258,0
2001-08-09,17.398,18.424,17.327,18.292,4364844,0
2001-08-10,18.506,18.506,17.66,17.884,2355180,0
2001-08-13,17.975,18.723,17.75,18.686,2123871,0
2001-08-14,18.292,18.371,17.902,18.238,2047770,0
2001-08-15,18.46,18.947,18.256,18.786,2262300,0
2001-08-16,19,19.136,18.469,18.858,2886006,0
2001-08-17,19.271,19.639,18.893,19.164,3424284,0
2001-08-20,18.705,18.911,18.416,18.831,1629926,0
2001-08-21,19.081,19.136,18.469,18.867,2239749,0
2001-08-22,18.956,19.271,18.786,19,1355738,0
2001-08-23,18.911,19.307,18.885,19.118,1354626,0
2001-08-24,18.858,19.441,18.741,19.362,1900787,0
2001-08-27,19.199,19.451,18.947,19.172,1079770,0
2001-08-28,18.893,18.938,18.38,18.668,2170866,0
2001-08-29,18.731,18.956,18.523,18.677,1359736,0
2001-08-30,18.586,18.84,18.389,18.604,1183867,0
2001-08-31,18.641,18.696,18.408,18.496,697587,0
2001-09-04,18.362,18.451,18.066,18.129,1395289,0
2001-09-05,18.12,18.506,17.984,18.469,1074655,0
2001-09-06,18.408,18.523,18.03,18.057,1083767,0
2001-09-07,18.192,18.632,18.192,18.568,2251970,0
2001-09-10,18.274,18.947,18.274,18.893,1966335,0
2001-09-17,20.549,20.962,19.298,19.903,5496383,0
2001-09-18,19.895,20.089,19.035,19.956,3068321,0
2001-09-19,20.07,20.694,19.794,20.369,4511718,0
2001-09-20,20.28,21.352,20.01,21.352,4488606,0
2001-09-21,21.71,22.15,19.831,19.895,7199635,0
2001-09-24,19.388,19.585,18.858,19.298,2839681,0
2001-09-25,19.648,19.813,18.991,19.603,2281522,0
2001-09-26,19.694,21.17,19.657,20.873,3437503,0
2001-09-27,20.505,21.343,20.306,21.124,2970781,0
2001-09-28,21.08,21.478,20.748,21.08,1774577,0
2001-10-01,20.855,22.331,20.648,22.177,3109986,0
2001-10-02,22.15,22.541,21.423,21.934,3499051,0
2001-10-03,21.979,22.142,20.396,20.621,3083322,0
2001-10-04,20.776,21.061,20.369,20.602,2892342,0
2001-10-05,20.827,21.45,20.685,21.441,2269192,0
2001-10-08,21.441,21.845,20.989,21.207,2674588,0
2001-10-09,20.989,21.143,20.369,20.432,1611042,0
2001-10-10,20.413,20.549,19.388,19.477,3485833,0
2001-10-11,19.072,19.172,18.274,18.938,5288517,0
2001-10-12,19.218,20.271,18.974,19.739,3860341,0
2001-10-15,19.676,20.098,19.335,19.353,1647484,0
2001-10-16,19.018,19.712,18.938,19.576,2020997,0
2001-10-17,19.432,20.496,19.208,20.441,3059767,0
2001-10-18,20.019,20.234,19.666,19.859,2593041,0
2001-10-19,19.758,20.08,19.441,19.576,1989108,0
2001-10-22,19.072,19.244,18.795,18.84,2416730,0
2001-10-23,18.714,19.326,18.696,18.885,2283410,0
2001-10-24,19.009,19.362,18.867,18.974,1960892,0
2001-10-25,19.208,19.822,18.938,19.307,2581488,0
2001-10-26,19.532,19.532,18.858,19.018,1879012,0
2001-10-29,19.208,19.639,19.172,19.353,1583267,0
2001-10-30,19.868,20.694,19.648,20.567,4029438,0
2001-10-31,20.648,20.91,20.243,20.73,2967889,0
2001-11-01,20.927,20.98,20.441,20.936,1334515,0
2001-11-02,20.8,21.388,20.694,21.316,1632374,0
2001-11-05,20.989,21.252,20.648,21.179,1564156,0
2001-11-06,21.007,21.432,20.989,21.17,1201088,0
2001-11-07,21.216,21.576,21.216,21.307,1829902,0
2001-11-08,21.307,21.576,20.188,20.342,2320628,0
2001-11-09,20.459,20.901,20.225,20.809,1369179,0
2001-11-12,20.901,21.656,20.639,20.818,2256303,0
2001-11-13,20.369,20.521,19.831,19.877,2473167,0
2001-11-14,17.866,18.46,17.866,18.137,19459150,0
2001-11-15,18.12,18.137,17.651,18.03,7827125,0
2001-11-16,18.047,18.047,17.03,17.687,6675366,0
2001-11-19,17.552,17.597,17.021,17.211,3557821,0
2001-11-20,17.281,17.633,17.202,17.281,3368845,0
2001-11-21,17.281,17.552,16.94,16.94,3597818,0
2001-11-23,17.111,17.247,16.95,17.194,1197086,0
2001-11-26,17.202,17.238,16.796,17.021,1362515,0
2001-11-27,17.084,17.389,17.075,17.389,4213972,0
2001-11-28,17.389,17.776,17.389,17.597,3991329,0
2001-11-29,17.641,17.813,17.433,17.433,3950780,0
2001-11-30,17.597,17.84,17.433,17.57,2716360,0
2001-12-03,17.687,18.238,17.687,18.039,3946221,0
2001-12-04,18.057,18.066,17.651,17.66,2510383,0
2001-12-05,17.768,17.768,17.318,17.678,3390509,0
2001-12-06,17.75,18.146,17.723,18.146,4177864,0
2001-12-07,17.921,18.174,17.723,17.911,3141315,0
2001-12-10,17.004,17.176,16.858,17.067,7300624,0
2001-12-11,17.048,17.048,16.849,16.913,3403284,0
2001-12-12,16.913,17.255,16.823,17.255,4949112,0
2001-12-13,17.185,17.291,16.858,17.03,2934226,0
2001-12-14,17.03,17.641,17.03,17.641,4467610,0
2001-12-17,17.624,17.624,17.363,17.497,2002664,0
2001-12-18,17.606,17.975,17.488,17.975,3304741,0
2001-12-19,17.875,17.875,17.211,17.22,3007107,0
2001-12-20,17.121,17.524,17.121,17.451,1671589,0
2001-12-21,17.46,17.705,17.354,17.424,3881785,0
2001-12-24,17.22,17.624,17.157,17.615,488837,0
2001-12-26,17.389,17.534,17.22,17.327,1216974,0
2001-12-27,17.442,17.524,17.102,17.211,2536269,0
2001-12-28,17.185,17.3,16.904,16.959,3686362,0
2001-12-31,16.787,17.247,16.787,17.102,3290966,0
2002-01-02,17.004,17.22,16.849,17.084,2094542,0
2002-01-03,16.913,17.084,16.742,17.012,6208412,0
2002-01-04,16.959,16.959,16.778,16.841,3344290,0
2002-01-07,16.823,17.067,16.787,16.94,7022766,0
2002-01-08,16.913,16.913,16.569,16.733,6553597,0
2002-01-09,16.931,17.57,16.895,17.363,13449158,0
2002-01-10,17.803,17.866,17.497,17.633,9217743,0
2002-01-11,17.633,18.003,17.488,17.615,8677026,0
2002-01-14,17.615,18.074,17.579,17.849,7305180,0
2002-01-15,17.884,18.568,17.768,18.433,7771575,0
2002-01-16,18.696,19.235,18.659,18.867,9446270,0
2002-01-17,18.786,18.786,18.399,18.478,3246192,0
2002-01-18,18.389,18.399,17.938,18.074,16031312,0
2002-01-22,18.092,18.371,18.03,18.283,11104641,0
2002-01-23,18.192,18.424,17.714,17.84,5558487,0
2002-01-24,17.893,17.984,17.776,17.866,3009439,0
2002-01-25,17.948,18.777,17.93,18.705,5775132,0
2002-01-28,18.777,19.127,18.451,18.677,3819015,0
2002-01-29,18.523,19.657,18.523,19.263,6456277,0
2002-01-30,19.63,19.767,19.009,19.045,4580818,0
2002-01-31,19.19,19.657,19.164,19.541,4563821,0
2002-02-01,19.685,20.891,19.685,20.405,8447831,0
2002-02-04,21.026,21.523,20.98,21.388,7056320,0
2002-02-05,21.656,22.541,21.252,22.431,13417935,0
2002-02-06,22.817,23.18,21.691,21.737,13177741,0
2002-02-07,21.854,21.854,21.334,21.594,9396387,0
2002-02-08,21.872,22.771,21.828,22.368,10487711,0
2002-02-11,21.207,21.646,20.8,21.035,8808013,0
2002-02-12,20.8,21.576,20.8,21.45,6114091,0
2002-02-13,21.115,21.809,20.936,21.414,4484164,0
2002-02-14,21.478,22.288,21.388,22.06,5571488,0
2002-02-15,22.413,22.63,21.478,21.764,7282182,0
2002-02-19,21.674,22.078,20.855,21.27,34192719,0
2002-02-20,21.026,21.161,20.702,20.711,9941330,0
2002-02-21,20.846,21.45,20.739,21.307,7426169,0
2002-02-22,21.478,21.656,21.115,21.343,4496275,0
2002-02-25,21.17,21.261,20.809,20.927,2963001,0
2002-02-26,21.071,22.105,21.053,22.015,5971887,0
2002-02-27,22.015,22.015,21.307,21.496,5638035,0
2002-02-28,21.496,21.728,21.27,21.585,5960998,0
2002-03-01,21.523,21.917,21.279,21.908,5581262,0
2002-03-04,21.783,22.288,21.514,21.944,4897452,0
2002-03-05,21.944,22.377,21.719,21.988,5965220,0
2002-03-06,21.809,22.826,21.728,22.717,4624483,0
2002-03-07,22.44,22.449,21.542,21.665,7404504,0
2002-03-08,21.459,21.459,20.153,20.602,9451273,0
2002-03-11,20.98,21.478,20.891,21.143,3852234,0
2002-03-12,21.691,21.792,21.414,21.682,2918672,0
2002-03-13,21.691,21.89,21.061,21.098,3462722,0
2002-03-14,21.061,21.325,20.785,21.225,2782576,0
2002-03-15,21.629,21.629,20.873,21.053,2862787,0
2002-03-18,21.279,22.177,21.252,22.078,4334068,0
2002-03-19,22.34,22.34,21.764,22.078,3735804,0
2002-03-20,21.944,22.477,21.719,22.431,3333072,0
2002-03-21,22.468,23.07,22.304,22.612,4790687,0
2002-03-22,22.621,23.726,22.395,23.619,7041322,0
2002-03-25,23.736,24.475,23.654,24.323,6340398,0
2002-03-26,24.096,24.278,23.537,23.69,5256525,0
2002-03-27,24.096,25.32,23.915,25.301,9278069,0
2002-03-28,25.301,25.301,24.6,24.807,5875229,0
2002-04-01,24.807,26.014,24.591,25.77,6469607,0
2002-04-02,25.87,26.202,25.48,25.545,7067873,0
2002-04-03,25.012,25.086,24.484,24.752,6011658,0
2002-04-04,24.816,24.95,24.123,24.906,4550487,0
2002-04-05,24.725,24.725,24.096,24.42,3659925,0
2002-04-08,24.995,25.204,23.979,24.323,3628704,0
2002-04-09,24.269,24.366,24.077,24.204,3681922,0
2002-04-10,24.186,25.258,24.186,25.23,5625811,0
2002-04-11,25.067,25.535,24.87,25.141,5167642,0
2002-04-12,24.906,25.471,24.652,25.301,3363400,0
2002-04-15,25.285,25.508,24.995,25.355,2887008,0
2002-04-16,25.04,25.355,24.743,25.258,4206082,0
2002-04-17,25.925,26.138,25.753,26.039,5186973,0
2002-04-18,26.409,26.687,25.31,25.355,6623147,0
2002-04-19,25.355,26.014,25.176,26.014,3738357,0
2002-04-22,26.014,26.409,25.797,26.066,3507603,0
2002-04-23,25.716,26.229,25.716,26.193,4633701,0
2002-04-24,26.174,26.445,26.004,26.193,5400838,0
2002-04-25,26.607,26.687,25.779,25.806,5410281,0
2002-04-26,25.48,26.985,25.435,26.95,7705580,0
2002-04-29,26.471,26.968,26.427,26.733,4394066,0
2002-04-30,26.248,26.319,25.435,25.535,5484273,0
2002-05-01,25.572,27.056,25.32,26.524,6027991,0
2002-05-02,26.383,26.877,26.202,26.356,4060988,0
2002-05-03,26.877,27.048,26.524,26.833,5436281,0
2002-05-06,26.896,27.318,25.87,27.138,4842346,0
2002-05-07,27.111,27.238,26.147,26.174,6875009,0
2002-05-08,25.626,26.31,25.517,25.888,6302294,0
2002-05-09,25.888,26.516,25.663,26.471,4503827,0
2002-05-10,26.471,26.923,26.275,26.868,3972554,0
2002-05-13,26.833,27.039,26.445,26.841,2968114,0
2002-05-14,25.977,26.022,25.122,25.132,5800016,0
2002-05-15,24.906,25.48,24.448,24.789,6821569,0
2002-05-16,25.012,25.435,24.924,25.4,4087987,0
2002-05-17,25.391,26.383,25.391,26.383,5634812,0
2002-05-20,26.427,27.247,25.995,27.004,6369509,0
2002-05-21,26.877,27.632,26.633,27.598,5910230,0
2002-05-22,27.814,28.218,27.264,27.489,8174193,0
2002-05-23,26.923,28.127,26.833,27.714,6858120,0
2002-05-24,27.805,28.154,27.452,27.461,4666477,0
2002-05-28,27.318,28.67,27.021,28.67,7428611,0
2002-05-29,29.135,29.135,27.913,27.985,7582480,0
2002-05-30,28.073,28.298,27.372,27.471,5429946,0
2002-05-31,27.65,27.958,27.326,27.958,5499827,0
2002-06-03,27.958,28.525,27.805,28.442,4834461,0
2002-06-04,29.37,29.37,28.136,28.298,8348617,0
2002-06-05,27.571,27.976,27.434,27.976,6557042,0
2002-06-06,27.976,28.606,27.668,27.796,6640922,0
2002-06-07,27.967,28.236,25.726,25.735,10046097,0
2002-06-10,25.471,25.961,25.132,25.194,8134420,0
2002-06-11,24.879,26.22,24.752,26.004,8456717,0
2002-06-12,26.093,26.257,25.285,25.328,6401615,0
2002-06-13,25.285,25.337,24.438,24.977,5061766,0
2002-06-14,25.417,26.301,25.417,25.97,6129200,0
2002-06-17,25.48,25.535,24.661,24.661,5031325,0
2002-06-18,24.761,25.427,24.503,25.391,5410613,0
2002-06-19,25.986,25.995,25.012,25.122,4362066,0
2002-06-20,25.285,26.129,25.213,26.084,5781577,0
2002-06-21,26.004,26.292,25.337,25.644,6352508,0
2002-06-24,25.961,26.678,25.554,25.617,6671030,0
2002-06-25,25.337,25.907,24.798,25.644,5533268,0
2002-06-26,26.202,26.454,24.968,25.095,8760793,0
2002-06-27,24.484,24.879,23.627,24.041,8283181,0
2002-06-28,23.816,23.987,23.437,23.61,7478050,0
2002-07-01,23.528,24.429,23.339,24.366,6272520,0
2002-07-02,24.304,24.394,22.862,22.862,6258853,0
2002-07-03,23.134,23.537,22.862,23.312,4796573,0
2002-07-05,23.088,23.303,22.771,22.807,2170092,0
2002-07-08,23.207,24.278,22.962,24.132,4359069,0
2002-07-09,24.394,25.69,24.204,25.663,6326291,0
2002-07-10,25.663,25.995,24.707,25.898,8104089,0
2002-07-11,25.898,26.004,24.995,25.149,6248519,0
2002-07-12,25.141,25.69,24.661,25.59,4584707,0
2002-07-15,26.004,26.328,24.707,24.879,6149312,0
2002-07-16,24.214,24.906,23.915,24.42,4867232,0
2002-07-17,23.537,24.484,23.5,24.16,4474834,0
2002-07-18,24.169,24.573,23.69,23.843,3766021,0
2002-07-19,25.104,25.194,23.33,23.726,9118976,0
2002-07-22,23.763,23.898,22.595,22.862,5591263,0
2002-07-23,22.449,22.495,20.08,20.153,11429276,0
2002-07-24,18.65,21.746,18.65,21.746,8777017,0
2002-07-25,21.523,21.691,20.63,20.855,4616591,0
2002-07-26,20.351,20.351,19.271,19.92,6967551,0
2002-07-29,19.956,21.161,19.92,21.107,4658032,0
2002-07-30,21.97,22.368,21.307,21.523,6082430,0
2002-07-31,22.15,22.196,21.505,21.88,5751910,0
2002-08-01,21.297,22.404,21.161,22.404,3666145,0
2002-08-02,22.413,22.962,22.105,22.853,4751581,0
2002-08-05,23.312,23.445,21.514,21.568,5937223,0
2002-08-06,21.585,22.368,21.297,22.368,4236635,0
2002-08-07,22.954,23.537,22.413,22.954,4968664,0
2002-08-08,23.134,23.134,22.142,22.177,2972667,0
2002-08-09,22.413,24.214,22.413,24.013,4467390,0
2002-08-12,24.484,24.503,23.736,24.05,3631925,0
2002-08-13,23.987,24.429,23.808,24.195,2981889,0
2002-08-14,24.348,24.546,23.285,23.537,4042103,0
2002-08-15,23.509,24.304,23.312,24.214,4294075,0
2002-08-16,23.995,24.438,23.987,24.031,3020884,0
2002-08-19,23.672,23.672,22.368,22.954,5497273,0
2002-08-20,23.043,23.491,22.817,23.234,4602815,0
2002-08-21,22.862,22.945,22.205,22.567,5089206,0
2002-08-22,22.404,23.088,22.296,22.954,4102207,0
2002-08-23,22.908,23.285,22.541,22.541,2185977,0
2002-08-26,22.844,24.214,22.78,24.05,3573377,0
2002-08-27,23.583,24.87,23.583,24.528,5937335,0
2002-08-28,24.528,24.661,24.004,24.287,3582152,0
2002-08-29,24.6,25.213,24.546,25.167,4947557,0
2002-08-30,25.346,25.716,25.031,25.572,4913116,0
2002-09-03,26.165,26.202,25.726,26.093,4955780,0
2002-09-04,25.852,25.852,25.04,25.31,4854234,0
2002-09-05,25.943,26.365,25.843,26.229,6180749,0
2002-09-06,26.03,26.257,25.355,26.076,6370508,0
2002-09-09,26.705,26.868,26.356,26.643,7654362,0
2002-09-10,26.471,26.481,25.545,25.545,4056766,0
2002-09-11,25.132,26.119,25.104,25.934,2812463,0
2002-09-12,26.238,26.705,26.084,26.57,5529602,0
2002-09-13,26.39,26.427,25.708,26.337,5513380,0
2002-09-16,26.742,26.877,26.022,26.815,3909339,0
2002-09-17,25.806,26.183,25.508,25.508,5286852,0
2002-09-18,25.943,26.119,25.104,25.276,5748577,0
2002-09-19,25.762,26.183,25.535,26.147,5182086,0
2002-09-20,26.03,26.346,25.806,26.165,6130313,0
2002-09-23,26.165,26.454,25.699,25.708,4138318,0
2002-09-24,26.165,26.516,25.762,26.427,6746908,0
2002-09-25,26.211,26.257,24.924,25.248,6081099,0
2002-09-26,25.258,25.258,23.69,24.466,7333621,0
2002-09-27,24.546,24.843,24.013,24.546,5188084,0
2002-09-30,24.95,25.167,24.394,24.689,5890782,0
2002-10-01,24.68,24.68,24.059,24.132,4064656,0
2002-10-02,24.151,24.232,23.61,23.745,5484163,0
2002-10-03,23.925,23.925,23.207,23.339,5209859,0
2002-10-04,22.936,23.681,22.936,23.25,4019993,0
2002-10-07,23.207,23.41,22.44,22.717,4228523,0
2002-10-08,22.124,22.458,21.917,22.44,6130090,0
2002-10-09,22.576,22.844,21.944,21.97,4384287,0
2002-10-10,21.917,21.925,20.539,21.08,7430719,0
2002-10-11,21.071,21.496,20.882,21.279,5514492,0
2002-10-14,21.279,21.523,20.667,21.007,4541378,0
2002-10-15,20.422,20.739,20.262,20.739,6120646,0
2002-10-16,21.098,21.45,20.919,21.261,5276743,0
2002-10-17,21.279,21.37,20.289,21.252,6318292,0
2002-10-18,21.469,21.646,20.971,21.198,3510827,0
2002-10-21,21.198,21.45,20.919,20.971,2630370,0
2002-10-22,21.198,22.468,21.198,22.44,6942665,0
2002-10-23,22.44,22.44,21.585,21.674,7924332,0
2002-10-24,21.854,21.854,21.234,21.71,4326960,0
2002-10-25,22.033,22.078,21.612,21.8,2903008,0
2002-10-28,22.024,22.743,21.908,22.585,4258630,0
2002-10-29,22.798,23.097,22.26,22.26,5862451,0
2002-10-30,22.051,22.753,22.051,22.753,2488051,0
2002-10-31,22.717,22.881,22.007,22.187,4679585,0
2002-11-01,22.664,22.97,22.44,22.872,4731245,0
2002-11-04,22.647,23.303,22.504,23.294,3048993,0
2002-11-05,23.41,23.455,23.125,23.285,2434620,0
2002-11-06,23.161,23.509,22.69,23.41,4030660,0
2002-11-07,23.925,23.925,22.979,23.366,4861456,0
2002-11-08,23.871,23.925,23.161,23.25,4424279,0
2002-11-11,23.348,23.428,22.708,22.862,2077102,0
2002-11-12,21.988,22.124,20.919,21.792,10921330,0
2002-11-13,22.015,22.051,21.107,21.189,3960554,0
2002-11-14,21.7,21.764,21.361,21.674,3820683,0
2002-11-15,21.719,22.621,21.719,22.603,3757138,0
2002-11-18,22.612,22.612,21.719,21.818,3336069,0
2002-11-19,21.792,22.105,21.243,21.243,3218531,0
2002-11-20,21.316,21.863,21.198,21.316,2588710,0
2002-11-21,21.325,21.487,20.827,21.469,5033768,0
2002-11-22,21.845,22.033,21.288,21.45,4367845,0
2002-11-25,21.316,21.97,21.115,21.691,2969887,0
2002-11-26,21.361,21.638,21.252,21.279,3365512,0
2002-11-27,21.441,21.441,20.289,20.739,5789686,0
2002-11-29,20.379,21.134,20.342,21.017,1801687,0
2002-12-02,20.766,21.216,20.405,20.855,3652367,0
2002-12-03,21.441,21.908,21.243,21.863,4504159,0
2002-12-04,22.015,22.431,21.854,22.431,6209857,0
2002-12-05,22.468,23.107,22.368,23.043,5833012,0
2002-12-06,23.995,24.086,23.321,24.059,8955553,0
2002-12-09,24.041,24.195,23.699,24.041,5170752,0
2002-12-10,23.816,23.825,23.259,23.491,4502051,0
2002-12-11,23.473,24.304,23.473,24.269,4011773,0
2002-12-12,24.269,25.581,24.269,25.267,9590480,0
2002-12-13,25.797,26.193,25.499,26.066,9969215,0
2002-12-16,25.843,26.283,25.355,26.156,7296401,0
2002-12-17,26.427,26.607,25.204,25.213,7658143,0
2002-12-18,25.167,26.248,25.031,26.11,10415387,0
2002-12-19,26.11,26.337,25.122,25.204,7396836,0
2002-12-20,25.204,25.788,24.807,25.716,6240854,0
2002-12-23,25.753,26.607,25.753,26.607,3540712,0
2002-12-24,26.383,26.607,25.815,25.934,2529938,0
2002-12-26,25.934,26.95,25.708,26.95,2839905,0
2002-12-27,26.724,27.147,26.588,26.724,4870676,0
2002-12-30,26.724,26.724,25.843,26.283,3211418,0
2002-12-31,26.138,26.561,25.986,26.093,2872012,0
2003-01-02,26.101,26.696,25.609,26.696,3781353,0
2003-01-03,26.445,27.507,26.22,27.074,5446055,0
2003-01-06,27.083,27.452,26.119,26.292,6614703,0
2003-01-07,25.925,26.058,25.012,25.022,8179973,0
2003-01-08,25.031,26.11,25.031,25.824,7821792,0
2003-01-09,25.672,25.708,25.004,25.132,6659588,0
2003-01-10,25.346,25.879,25.004,25.716,6022213,0
2003-01-13,25.391,25.879,25.158,25.194,3931669,0
2003-01-14,25.132,25.427,24.457,24.493,4651256,0
2003-01-15,24.357,24.977,24.169,24.716,4360064,0
2003-01-16,24.752,25.788,24.733,25.635,6824122,0
2003-01-17,25.797,25.843,24.725,24.852,6531379,0
2003-01-21,24.861,25.294,24.503,25.067,4496609,0
2003-01-22,25.113,25.753,25.095,25.708,5411060,0
2003-01-23,25.708,27.048,25.708,26.533,11344507,0
2003-01-24,26.471,27.272,26.471,27.101,7296184,0
2003-01-27,27.111,27.408,26.31,26.454,8512155,0
2003-01-28,26.356,26.598,25.888,26.481,6023440,0
2003-01-29,26.481,26.687,25.806,25.898,5250524,0
2003-01-30,25.925,26.65,25.753,26.543,6238302,0
2003-01-31,26.742,26.742,25.961,26.022,5041765,0
2003-02-03,26.328,26.328,25.69,25.824,4190416,0
2003-02-04,26.498,26.968,26.39,26.779,7959773,0
2003-02-05,26.696,26.923,25.374,25.815,11245074,0
2003-02-06,25.824,26.292,25.301,25.708,5623701,0
2003-02-07,25.843,26.266,25.31,25.545,4698252,0
2003-02-10,25.617,25.815,24.761,24.843,4515828,0
2003-02-11,24.761,25.735,24.733,25.617,4639703,0
2003-02-12,25.095,25.471,24.357,24.357,7229302,0
2003-02-13,24.537,25.563,24.537,25.563,6145088,0
2003-02-14,25.213,25.23,24.178,24.484,7473937,0
2003-02-18,24.086,24.582,23.825,24.429,7056766,0
2003-02-19,24.652,25.113,24.591,24.807,4160201,0
2003-02-20,25.031,25.609,25.031,25.417,5795792,0
2003-02-21,25.471,25.554,24.375,24.725,6651695,0
2003-02-24,24.733,25.346,24.626,24.816,5426392,0
2003-02-25,24.942,25.122,24.241,24.375,5441943,0
2003-02-26,24.269,24.879,24.269,24.716,4164311,0
2003-02-27,24.457,24.573,23.969,24.132,5149646,0
2003-02-28,24.178,24.716,24.132,24.565,4227190,0
2003-03-03,24.186,24.366,23.987,24.151,3747469,0
2003-03-04,24.366,24.643,24.357,24.528,3007995,0
2003-03-05,24.573,24.752,24.241,24.348,3633924,0
2003-03-06,24.348,24.652,24.013,24.402,3860236,0
2003-03-07,24.743,24.743,22.962,23.366,6749576,0
2003-03-10,23.455,23.574,22.603,22.647,6565598,0
2003-03-11,22.468,22.926,22.196,22.278,4933225,0
2003-03-12,22.187,22.612,21.961,22.322,5626926,0
2003-03-13,21.828,22.576,21.674,22.196,7310070,0
2003-03-14,22.322,22.908,22.288,22.585,4737358,0
2003-03-17,22.962,23.375,22.576,22.603,5586594,0
2003-03-18,22.726,23.445,22.726,23.384,4145646,0
2003-03-19,23.393,23.627,22.699,22.998,4298739,0
2003-03-20,22.945,23.161,22.377,22.495,3441392,0
2003-03-21,22.585,22.717,21.809,21.934,7955219,0
2003-03-24,22.422,22.603,22.087,22.087,5294185,0
2003-03-25,22.196,22.681,22.196,22.504,3709139,0
2003-03-26,22.504,22.69,22.313,22.567,3102321,0
2003-03-27,22.717,22.717,22.033,22.105,5109760,0
2003-03-28,22.63,24.004,22.413,23.934,6481940,0
2003-03-31,24.295,24.295,23.348,23.537,6405505,0
2003-04-01,23.537,23.546,23.025,23.294,3597595,0
2003-04-02,22.954,22.954,22.458,22.69,5402172,0
2003-04-03,22.69,22.862,22.486,22.717,3489164,0
2003-04-04,22.55,23.198,22.458,23.025,3843237,0
2003-04-07,22.504,22.734,22.322,22.681,5435389,0
2003-04-08,22.681,22.945,22.559,22.638,4187086,0
2003-04-09,22.603,23.491,22.468,23.285,6229298,0
2003-04-10,23.384,23.445,22.989,23.18,3675588,0
2003-04-11,23.043,23.473,22.872,23.348,3193756,0
2003-04-14,23.088,23.339,23.079,23.339,3020107,0
2003-04-15,23.491,23.871,22.681,23.745,4416393,0
2003-04-16,23.583,24.278,23.555,24.169,4562933,0
2003-04-17,24.304,24.698,24.077,24.25,4613928,0
2003-04-21,24.259,24.887,24.169,24.789,4233637,0
2003-04-22,24.789,25.022,24.643,24.968,4914672,0
2003-04-23,24.887,25.122,24.798,24.887,5003769,0
2003-04-24,24.977,25.176,24.132,24.16,4372842,0
2003-04-25,24.086,24.565,23.943,24.105,3705694,0
2003-04-28,24.105,24.259,23.799,23.898,4017659,0
2003-04-29,23.889,23.889,23.357,23.708,4020329,0
2003-04-30,23.906,24.573,23.906,24.323,5346959,0
2003-05-01,24.528,25.294,24.484,24.843,5300962,0
2003-05-02,24.852,25.04,24.466,24.87,2842017,0
2003-05-05,24.915,25.391,24.915,25.23,2689812,0
2003-05-06,25.346,25.635,24.968,25.609,3785576,0
2003-05-07,25.744,26.014,25.294,25.374,5256074,0
2003-05-08,25.861,25.97,25.471,25.87,4369842,0
2003-05-09,25.87,25.879,25.499,25.726,3848567,0
2003-05-12,25.788,26.138,25.635,25.833,4022882,0
2003-05-13,25.626,25.888,25.122,25.213,4107315,0
2003-05-14,25.337,25.716,25.301,25.617,3267745,0
2003-05-15,25.617,25.815,25.517,25.708,3054988,0
2003-05-16,25.986,25.995,25.626,25.843,3513716,0
2003-05-19,25.97,26.598,25.952,26.238,6310734,0
2003-05-20,26.319,26.374,26.03,26.301,4568931,0
2003-05-21,26.193,27.004,25.925,27.004,5788350,0
2003-05-22,27.004,27.004,26.489,26.633,4161089,0
2003-05-23,26.633,26.887,26.471,26.633,2870790,0
2003-05-27,27.004,27.723,26.607,26.905,6683697,0
2003-05-28,26.337,26.471,25.888,26.193,6273072,0
2003-05-29,25.925,26.779,25.907,26.66,5249190,0
2003-05-30,26.552,26.696,25.653,26.696,4292186,0
2003-06-02,26.328,27.408,26.328,27.318,8079758,0
2003-06-03,27.544,27.714,27.03,27.138,4969443,0
2003-06-04,27.138,28.109,26.95,27.787,4281074,0
2003-06-05,28.082,28.93,28.082,28.759,7182861,0
2003-06-06,28.759,29.569,28.47,29.064,8846231,0
2003-06-09,29.479,29.479,28.848,29.388,4222859,0
2003-06-10,28.307,28.588,27.59,28.352,9481934,0
2003-06-11,28.387,28.387,28.003,28.334,4149423,0
2003-06-12,28.163,28.714,27.958,28.516,4567264,0
2003-06-13,28.352,29.199,28.344,28.867,4749576,0
2003-06-16,29.209,29.236,28.759,29.181,3109096,0
2003-06-17,29.181,30.738,29.145,30.459,7804235,0
2003-06-18,30.459,30.477,29.946,30.342,6385619,0
2003-06-19,30.351,30.964,30.045,30.505,7565929,0
2003-06-20,30.505,30.667,29.965,30.243,5798571,0
2003-06-23,29.974,29.974,29.027,29.388,5365066,0
2003-06-24,29.261,29.261,28.442,28.634,5564043,0
2003-06-25,28.751,29.524,28.742,28.973,4266521,0
2003-06-26,28.973,29.244,28.208,28.991,3530159,0
2003-06-27,29.036,29.505,28.946,29.261,2526051,0
2003-06-30,29.298,29.397,29.082,29.218,4075877,0
2003-07-01,29.605,30.153,29.569,30.009,5170422,0
2003-07-02,30.153,30.413,29.849,30.153,3042105,0
2003-07-03,30.082,30.235,29.667,29.676,1942780,0
2003-07-07,29.524,29.552,29.046,29.533,4147198,0
2003-07-08,29.433,29.839,29.073,29.172,3662589,0
2003-07-09,29.452,29.649,29.261,29.515,4295297,0
2003-07-10,29.515,29.919,29.172,29.452,3941559,0
2003-07-11,29.261,29.533,29.135,29.515,2934782,0
2003-07-14,29.596,30.109,29.596,29.883,2786687,0
2003-07-15,30.368,30.576,28.661,28.661,6454610,0
2003-07-16,28.227,28.606,27.913,28.127,5315735,0
2003-07-17,28.262,28.848,28.048,28.785,3754802,0
2003-07-18,28.794,29.082,28.37,28.921,3930003,0
2003-07-21,29.064,29.785,29.064,29.703,4483164,0
2003-07-22,29.812,30.153,29.64,30.063,5018217,0
2003-07-23,30.604,31.774,30.604,31.755,8446719,0
2003-07-24,31.529,32.295,31.325,31.864,7887781,0
2003-07-25,32.089,32.755,32.043,32.664,6476382,0
2003-07-28,32.828,33.221,31.682,31.973,7185859,0
2003-07-29,31.964,32.736,31.774,32.385,5775132,0
2003-07-30,32.062,32.359,31.774,31.9,5758465,0
2003-07-31,32.71,32.71,31.774,32.495,6912225,0
2003-08-01,32.196,32.745,31.71,32.026,6015325,0
2003-08-04,32.295,32.981,32.043,32.664,4298960,0
2003-08-05,32.619,32.819,32.178,32.178,3867344,0
2003-08-06,32.269,33.303,32.214,33.194,6352952,0
2003-08-07,33.257,33.41,32.691,33.257,4246302,0
2003-08-08,33.473,34.534,33.257,34.498,6223077,0
2003-08-11,34.653,35.078,33.754,34.752,6545155,0
2003-08-12,34.743,34.752,33.763,33.935,5039769,0
2003-08-13,33.708,34.77,33.671,34.635,5404505,0
2003-08-14,34.672,35.15,34.463,34.77,5134533,0
2003-08-15,34.672,35.005,34.498,34.653,2164646,0
2003-08-18,33.981,34.562,33.935,34.24,3119874,0
2003-08-19,33.862,35.096,33.862,35.024,4726577,0
2003-08-20,35.105,35.735,35.014,35.627,5062208,0
2003-08-21,35.627,35.627,34.428,34.447,5621481,0
2003-08-22,34.428,34.428,33.619,33.79,7554377,0
2003-08-25,33.781,33.962,32.953,33.088,5756690,0
2003-08-26,33.017,34.07,32.864,33.972,4925335,0
2003-08-27,34.653,35.328,34.562,35.247,6246744,0
2003-08-28,34.925,35.986,34.743,34.816,4016659,0
2003-08-29,35.463,35.707,35.123,35.337,4476051,0
2003-09-02,35.319,35.319,33.981,34.116,5698361,0
2003-09-03,34.07,34.33,33.772,34.116,6196416,0
2003-09-04,33.999,35.142,33.871,35.005,4786130,0
2003-09-05,35.195,35.699,35.114,35.204,5465829,0
2003-09-08,35.195,35.31,34.735,35.014,3740025,0
2003-09-09,35.781,36.814,35.078,35.79,7707023,0
2003-09-10,36.004,36.05,35.105,35.373,4593263,0
2003-09-11,35.114,35.509,34.562,35.418,4973439,0
2003-09-12,35.527,35.886,34.789,35.051,4873230,0
2003-09-15,35.051,35.319,34.534,34.735,3279965,0
2003-09-16,34.889,35.256,34.428,35.123,4323291,0
2003-09-17,35.195,35.555,34.88,35.337,4070544,0
2003-09-18,35.959,35.986,35.158,35.319,4329181,0
2003-09-19,35.599,36.724,35.555,36.598,7716580,0
2003-09-22,37.13,37.354,36.679,37.176,7503936,0
2003-09-23,36.906,37.877,36.814,37.858,6782350,0
2003-09-24,38.075,38.255,37.248,37.958,7101536,0
2003-09-25,38.039,38.209,36.23,36.3,8577479,0
2003-09-26,35.735,36.004,34.653,35.024,7146751,0
2003-09-29,35.247,35.79,34.743,35.22,6041545,0
2003-09-30,35.337,36.004,35.014,35.185,6122757,0
2003-10-01,35.185,35.463,34.374,35.409,5859234,0
2003-10-02,35.409,36.05,34.735,35.931,4825902,0
2003-10-03,35.114,36.139,33.528,34.098,10827673,0
2003-10-06,34.161,34.498,33.619,34.267,5460832,0
2003-10-07,34.635,35.142,34.456,34.96,6966332,0
2003-10-08,35.014,35.781,34.996,35.328,4740025,0
2003-10-09,34.699,35.238,34.204,35.15,7575817,0
2003-10-10,35.418,35.627,35.176,35.328,4704696,0
2003-10-13,35.105,36.185,34.852,35.995,4818460,0
2003-10-14,35.79,36.094,35.582,35.886,3586154,0
2003-10-15,35.781,35.94,35.185,35.409,4317737,0
2003-10-16,35.699,36.534,35.645,35.913,5465166,0
2003-10-17,35.735,35.781,35.114,35.22,4496827,0
2003-10-20,35.527,35.877,35.204,35.213,3491496,0
2003-10-21,35.564,37.076,35.564,36.995,6053100,0
2003-10-22,37.248,37.497,36.679,37.122,6496494,0
2003-10-23,37.113,37.381,36.634,37.345,4965998,0
2003-10-24,37.803,38.551,37.659,38.02,7496380,0
2003-10-27,38.02,38.299,37.435,38.299,4028212,0
2003-10-28,37.803,38.479,37.31,38.479,5772574,0
2003-10-29,38.614,39.874,38.614,39.407,7841899,0
2003-10-30,38.596,40.245,38.596,38.974,7950438,0
2003-10-31,38.299,40.012,38.299,39.407,5595596,0
2003-11-03,39.335,39.738,38.182,38.596,7221348,0
2003-11-04,38.705,39.675,38.705,38.983,6713074,0
2003-11-05,38.38,38.751,37.995,38.299,8846339,0
2003-11-06,37.958,38.129,37.84,37.986,13512372,0
2003-11-07,37.759,38.479,37.4,38.399,9754128,0
2003-11-10,38.605,38.974,38.084,38.174,5726136,0
2003-11-11,38.524,38.751,37.912,38.039,5094543,0
2003-11-12,38.633,39.622,38.425,39.568,9654250,0
2003-11-13,39.255,39.92,38.983,39.344,6074318,0
2003-11-14,39.55,40.191,39.452,39.819,5958886,0
2003-11-17,39.379,39.819,38.344,39.083,7142976,0
2003-11-18,39.452,40.874,39.127,40.774,8055431,0
2003-11-19,40.458,40.684,40.146,40.684,6477718,0
2003-11-20,41,41.315,39.801,40.549,5444056,0
2003-11-21,40.396,40.874,40.396,40.721,4419613,0
2003-11-24,40.486,40.495,39.71,40.369,5347958,0
2003-11-25,40.539,41.207,40.432,41.18,4901891,0
2003-11-26,41.45,42.791,41.235,42.61,7613700,0
2003-11-28,42.307,43.386,42.216,43.332,3806353,0
2003-12-01,43.834,44.699,42.988,44.6,9264182,0
2003-12-02,44.555,45.258,44.257,45.005,8934107,0
2003-12-03,45.005,45.23,44.555,44.996,5949442,0
2003-12-04,44.373,44.735,43.43,44.141,7669140,0
2003-12-05,44.008,44.951,43.834,44.636,5474274,0
2003-12-08,44.555,44.681,43.43,44.285,7360619,0
2003-12-09,44.545,44.545,42.153,42.997,7945219,0
2003-12-10,42.845,43.492,41.09,41.136,11075533,0
2003-12-11,41.046,42.216,40.056,41.656,11816786,0
2003-12-12,42.034,43.16,41.873,42.307,6986327,0
2003-12-15,41.45,42.969,41.432,42.502,5721802,0
2003-12-16,42.565,42.727,41.225,41.52,5592264,0
2003-12-17,41.52,42.529,41.332,42.377,6077874,0
2003-12-18,42.261,42.476,41.539,42.289,5382732,0
2003-12-19,42.298,42.298,41.136,41.136,7280294,0
2003-12-22,41.584,41.9,41.315,41.665,5928444,0
2003-12-23,41.404,41.665,40.621,41.665,4484717,0
2003-12-24,42.261,42.261,41.359,41.737,2345184,0
2003-12-26,41.845,43.024,41.836,42.925,2776356,0
2003-12-29,43.78,44.59,43.78,44.472,7353508,0
2003-12-30,44.417,44.781,43.745,44.248,6500825,0
2003-12-31,44.294,44.536,43.259,43.754,4632480,0
2004-01-02,43.386,44.222,43.386,43.78,3306405,0
2004-01-05,44.463,45.185,44.294,44.781,8716464,0
2004-01-06,44.915,44.915,43.305,43.962,12017984,0
2004-01-07,44.017,44.053,42.467,42.701,7840674,0
2004-01-08,42.701,43.359,42.393,43.115,6704802,0
2004-01-09,43.196,44.285,43.006,43.763,5885338,0
2004-01-12,43.699,43.708,42.343,42.755,6129424,0
2004-01-13,42.655,43.033,41.502,41.9,6320735,0
2004-01-14,40.973,41.09,39.648,40.191,12266624,0
2004-01-15,39.379,39.379,37.534,38.335,21208398,0
2004-01-16,38.614,39.056,37.894,38.777,10432274,0
2004-01-20,39.468,40.012,39.237,39.362,8344286,0
2004-01-21,39.362,40.209,38.524,39.603,7810791,0
2004-01-22,39.577,40.11,38.487,38.524,7399281,0
2004-01-23,38.605,39.327,37.713,38.029,8688914,0
2004-01-26,38.166,38.425,37.148,37.588,8630810,0
2004-01-27,37.668,38.884,37.622,38.263,7294739,0
2004-01-28,38.705,39.586,37.488,37.552,10665024,0
2004-01-29,37.354,37.858,36.462,36.995,12057538,0
2004-01-30,37.122,37.578,36.769,37.497,5895559,0
2004-02-02,37.265,37.713,36.506,37.676,9873446,0
2004-02-03,38.029,38.371,37.31,37.354,7685695,0
2004-02-04,37.452,38.442,36.524,37.39,7775130,0
2004-02-05,37.23,38.669,37.058,37.94,5580707,0
2004-02-06,38.793,39.71,38.587,39.692,9030318,0
2004-02-09,40.056,40.28,39.443,40.183,6990995,0
2004-02-10,40.28,40.413,39.666,39.874,5957888,0
2004-02-11,39.874,41.117,39.523,40.891,7557377,0
2004-02-12,40.891,41.18,40.128,40.2,5557154,0
2004-02-13,40.702,40.973,39.434,39.837,7327175,0
2004-02-17,40.477,40.982,40.332,40.91,5481720,0
2004-02-18,40.91,40.91,39.265,39.274,7008879,0
2004-02-19,39.282,39.856,38.742,39.64,7976440,0
2004-02-20,39.335,39.335,38.12,38.479,8908222,0
2004-02-23,38.705,39.019,38.084,38.084,5101092,0
2004-02-24,38.434,39.738,38.344,39.398,8277846,0
2004-02-25,39.083,39.155,38.093,38.82,6787571,0
2004-02-26,38.326,39.443,38.129,39.146,5870565,0
2004-02-27,38.974,39.379,38.751,39.109,5021769,0
2004-03-01,39.738,39.92,39.109,39.379,4832342,0
2004-03-02,39.155,39.164,38.029,38.039,8121644,0
2004-03-03,37.894,38.29,36.976,37.868,8885111,0
2004-03-04,37.443,38.723,37.443,38.308,6262296,0
2004-03-05,38.893,39.683,38.866,39.568,6513489,0
2004-03-08,39.559,39.837,38.983,39.1,5637813,0
2004-03-09,39.291,39.523,38.723,39.109,5470387,0
2004-03-10,38.838,38.946,38.084,38.103,6640922,0
2004-03-11,37.803,38.587,37.695,38.479,6090649,0
2004-03-12,38.255,38.434,37.506,38.425,6036770,0
2004-03-15,38.407,38.687,37.668,37.794,5465166,0
2004-03-16,38.166,38.678,37.849,38.308,5073654,0
2004-03-17,38.174,38.847,37.768,38.76,9142753,0
2004-03-18,39.648,40.467,39.425,39.883,9813343,0
2004-03-19,40.012,40.28,39.55,39.947,7271407,0
2004-03-22,40.955,40.955,39.883,40.137,7342062,0
2004-03-23,39.92,40.53,39.764,40.218,5557375,0
2004-03-24,39.874,39.956,39.3,39.327,5014659,0
2004-03-25,39.246,40.73,39.164,40.693,5449944,0
2004-03-26,41.377,41.881,41.18,41.539,7990547,0
2004-03-29,41.243,41.746,40.684,41.45,5129092,0
2004-03-30,41.423,42.368,41.28,42.043,5728800,0
2004-03-31,42.216,42.502,41.765,41.971,6694248,0
2004-04-01,42.244,42.593,41.917,42.08,5397063,0
2004-04-02,41.413,41.656,40.639,41.296,6821790,0
2004-04-05,41.046,41.18,40.056,40.369,6401615,0
2004-04-06,40.504,40.991,40.504,40.774,4018552,0
2004-04-07,40.684,41.271,40.621,40.829,3763465,0
2004-04-08,40.2,40.819,40.2,40.558,3159867,0
2004-04-12,40.784,40.982,40.047,40.739,3260855,0
2004-04-13,39.648,39.966,38.308,38.578,8463938,0
2004-04-14,37.894,39.056,37.794,38.38,8092205,0
2004-04-15,38.166,39.21,38.147,38.751,5207305,0
2004-04-16,38.955,39.136,38.66,38.76,4679585,0
2004-04-19,38.866,38.964,37.986,38.191,4823348,0
2004-04-20,37.713,37.812,35.636,35.94,10193302,0
2004-04-21,35.291,36.57,34.942,35.896,12301620,0
2004-04-22,36.041,37.076,36.004,36.616,6275520,0
2004-04-23,36.906,36.94,36.13,36.363,4457611,0
2004-04-26,36.724,37.248,36.453,36.497,4100541,0
2004-04-27,36.634,36.751,36.023,36.175,5102873,0
2004-04-28,34.743,35.014,33.662,33.726,13884551,0
2004-04-29,33.981,34.644,33.349,33.708,8446165,0
2004-04-30,34.026,34.471,33.546,33.662,5778243,0
2004-05-03,33.671,33.972,33.194,33.644,5930114,0
2004-05-04,34.562,35.204,34.428,35.142,7241187,0
2004-05-05,35.204,35.328,34.681,34.752,4567264,0
2004-05-06,34.463,34.608,33.889,34.079,6187196,0
2004-05-07,33.436,33.862,31.81,31.872,11273401,0
2004-05-10,31.234,33.257,31.234,32.701,10556037,0
2004-05-11,32.422,33.071,32.017,33.035,5554487,0
2004-05-12,33.662,34.07,32.539,32.837,7622144,0
2004-05-13,32.764,33.17,32.251,32.574,4314738,0
2004-05-14,32.727,33.303,32.71,33.257,5130757,0
2004-05-17,34.026,34.33,33.053,33.303,7703691,0
2004-05-18,33.17,33.79,32.936,33.79,4287073,0
2004-05-19,34.401,34.996,33.926,34.063,7589259,0
2004-05-20,34.063,34.321,33.555,33.871,3967555,0
2004-05-21,34.672,34.942,34.471,34.562,5408947,0
2004-05-24,34.726,34.987,34.312,34.889,3976221,0
2004-05-25,35.373,35.94,35.282,35.824,5602037,0
2004-05-26,36.004,36.185,35.537,35.808,7065984,0
2004-05-27,36.389,36.453,35.977,36.157,5431613,0
2004-05-28,36.274,36.274,35.627,35.744,4578264,0
2004-06-01,36.094,36.319,35.06,35.158,5348398,0
2004-06-02,35.3,35.3,34.516,34.942,4531381,0
2004-06-03,35.06,35.132,34.393,34.635,4775686,0
2004-06-04,34.635,35.753,34.456,35.472,4514273,0
2004-06-07,35.609,36.094,35.609,35.977,2791464,0
2004-06-08,35.842,35.931,35.06,35.546,3246632,0
2004-06-09,34.88,34.889,33.754,33.763,7373840,0
2004-06-10,33.889,34.635,33.772,34.153,4160201,0
2004-06-14,33.944,34.017,32.8,33.107,4852235,0
2004-06-15,33.436,34.204,33.33,34.179,4726470,0
2004-06-16,33.592,34.312,33.401,34.195,4484833,0
2004-06-17,34.653,35.105,34.125,34.699,5069654,0
2004-06-18,35.282,35.799,35.158,35.213,6728466,0
2004-06-21,35.481,35.509,34.761,35.105,3550824,0
2004-06-22,35.22,35.354,34.951,35.167,3828794,0
2004-06-23,35.436,35.436,34.672,34.96,3486498,0
2004-06-24,36.175,36.175,35.555,35.735,6621813,0
2004-06-25,35.735,35.995,35.591,35.824,2669813,0
2004-06-28,36.363,36.598,34.889,34.933,5663252,0
2004-06-29,34.834,34.834,34.153,34.276,4849345,0
2004-06-30,34.617,35.105,34.384,34.889,3925672,0
2004-07-01,34.834,35.06,34.204,34.303,4223304,0
2004-07-02,34.834,35.328,34.752,35.247,3893119,0
2004-07-06,35.808,35.931,34.898,35.454,6984660,0
2004-07-07,36.05,37.166,35.771,37.012,10219077,0
2004-07-08,37.337,37.94,37.003,37.84,8851228,0
2004-07-09,37.443,38.12,37.221,38.011,5167087,0
2004-07-12,38.02,38.029,37.139,37.345,5185639,0
2004-07-13,36.814,37.257,36.497,37.176,4027881,0
2004-07-14,37.47,38.02,37.354,37.613,5327514,0
2004-07-15,37.426,37.94,37.203,37.713,3350404,0
2004-07-16,38.237,38.434,37.704,38.039,4258744,0
2004-07-19,37.849,37.986,36.967,37.301,4070431,0
2004-07-20,36.724,37.354,36.543,37.265,4740580,0
2004-07-21,37.13,37.257,36.111,36.185,5207859,0
2004-07-22,36.111,36.634,35.913,36.435,4842458,0
2004-07-23,35.599,36.041,35.105,35.105,5675808,0
2004-07-26,35.363,35.373,34.339,34.543,4691473,0
2004-07-27,34.798,35.229,33.889,35.06,5859008,0
2004-07-28,34.662,35.95,34.489,35.463,5735133,0
2004-07-29,35.273,35.913,34.925,35.599,4812014,0
2004-07-30,36.05,36.679,36.014,36.426,4936998,0
2004-08-02,36.598,36.851,36.139,36.38,2794241,0
2004-08-03,36.05,37.039,35.868,36.336,3909896,0
2004-08-04,36.004,36.014,35.31,35.4,4311515,0
2004-08-05,35.445,35.771,34.708,34.743,3922781,0
2004-08-06,36.004,36.751,35.699,36.579,7051097,0
2004-08-09,36.453,36.86,36.139,36.644,4219970,0
2004-08-10,36.653,37.417,36.543,36.742,4891119,0
2004-08-11,36.634,36.644,35.868,36.257,4086986,0
2004-08-12,36.292,36.589,35.824,36.175,3798796,0
2004-08-13,36.319,36.888,36.319,36.833,3983443,0
2004-08-16,37.048,37.794,37.048,37.794,4401286,0
2004-08-17,36.906,38.039,36.906,37.695,3492164,0
2004-08-18,37.534,38.157,37.4,38.048,3948447,0
2004-08-19,38.614,39.828,38.425,39.631,8611813,0
2004-08-20,39.874,40.271,39.692,39.947,7599702,0
2004-08-23,39.496,39.594,39.118,39.398,4377062,0
2004-08-24,39.019,39.389,38.479,38.569,6550597,0
2004-08-25,39.029,39.683,38.974,39.64,3987665,0
2004-08-26,39.738,39.783,39.155,39.486,2274410,0
2004-08-27,39.514,39.666,39.074,39.568,3036660,0
2004-08-30,39.764,40.298,39.327,39.344,4653585,0
2004-08-31,39.594,40.012,39.416,39.956,3569157,0
2004-09-01,39.892,40.359,39.622,40.316,3392395,0
2004-09-02,40.28,40.28,39.801,40.047,3050547,0
2004-09-03,39.603,39.603,39.019,39.3,3150983,0
2004-09-07,38.705,39.155,38.344,39.083,4326846,0
2004-09-08,38.542,39.136,38.255,38.751,5116090,0
2004-09-09,38.506,38.937,38.506,38.793,2998772,0
2004-09-10,39.274,39.468,38.793,38.974,3588486,0
2004-09-13,38.884,39.353,38.642,39.065,3675365,0
2004-09-14,39.362,39.819,39.019,39.729,4404727,0
2004-09-15,39.531,39.559,38.964,38.964,3710806,0
2004-09-16,38.793,38.974,38.479,38.506,4095209,0
2004-09-17,38.344,38.47,37.221,37.4,8819008,0
2004-09-20,37.47,37.986,37.426,37.552,4501719,0
2004-09-21,38.299,38.687,38.029,38.605,5779905,0
2004-09-22,38.12,38.605,38.003,38.003,6279514,0
2004-09-23,38.479,38.751,38.029,38.12,5327065,0
2004-09-24,38.029,38.461,37.812,38.112,4132648,0
2004-09-27,38.308,38.793,38.112,38.344,4463388,0
2004-09-28,39.379,39.911,39.056,39.865,7356953,0
2004-09-29,39.929,40.324,39.666,39.856,5992328,0
2004-09-30,40.369,41.502,40.332,40.982,6681807,0
2004-10-01,40.982,40.982,40.359,40.539,4225527,0
2004-10-04,39.71,40.458,39.452,40.183,6028992,0
2004-10-05,40.486,41.404,40.28,41.216,5435282,0
2004-10-06,40.865,41.637,40.865,41.493,4843903,0
2004-10-07,41.493,41.637,40.982,41.046,4251521,0
2004-10-08,41.854,42.252,41.628,41.628,6209191,0
2004-10-11,41.584,41.637,40.91,41.262,3701809,0
2004-10-12,40.495,40.539,39.947,40.056,5281960,0
2004-10-13,39.514,39.755,38.802,39.577,9422274,0
2004-10-14,39.847,39.984,39.371,39.719,4536157,0
2004-10-15,40.324,40.747,40.128,40.306,5865341,0
2004-10-18,40.774,40.793,39.783,40.28,5756690,0
2004-10-19,40.594,40.856,40.316,40.316,4070208,0
2004-10-20,41.171,41.836,41.171,41.584,6811789,0
2004-10-21,41.404,42.071,41.271,41.774,5417727,0
2004-10-22,41.945,42.071,41.18,41.511,4340626,0
2004-10-25,42.017,42.978,41.99,42.899,7557044,0
2004-10-26,42.81,43.015,42.333,43.015,6148533,0
2004-10-27,43.115,43.278,41.863,42.126,6688363,0
2004-10-28,41.953,42.819,41.584,41.891,5136647,0
2004-10-29,42.307,42.942,41.792,42.773,4742134,0
2004-11-01,42.773,43.024,41.945,42.144,5509379,0
2004-11-02,41.845,41.845,40.558,41.235,7707360,0
2004-11-03,42.034,42.377,41.765,42.307,4838788,0
2004-11-04,43.609,43.691,42.782,43.15,6655587,0
2004-11-05,42.664,44.195,42.627,44.151,6926221,0
2004-11-08,44.107,44.426,43.655,44.089,5628034,0
2004-11-09,43.708,44.636,43.708,44.125,6200859,0
2004-11-10,44.089,44.107,43.096,43.519,7435944,0
2004-11-11,43.609,43.917,43.43,43.735,4068099,0
2004-11-12,43.972,44.699,43.466,44.69,6407058,0
2004-11-15,44.69,44.771,43.843,43.999,4877340,0
2004-11-16,44.044,44.744,44.044,44.285,6660810,0
2004-11-17,44.961,44.987,44.59,44.6,6020101,0
2004-11-18,44.329,44.6,43.492,43.771,7007545,0
2004-11-19,44.089,44.545,43.853,44.257,7262740,0
2004-11-22,44.125,44.545,43.99,44.454,4898783,0
2004-11-23,44.454,44.454,43.492,43.519,5961776,0
2004-11-24,43.699,43.88,43.006,43.087,6091316,0
2004-11-26,43.096,44.355,42.933,44.098,3574155,0
2004-11-29,44.008,44.716,43.88,44.294,6102982,0
2004-11-30,43.699,43.935,42.575,42.618,9774682,0
2004-12-01,42.828,43.187,42.458,42.458,6295849,0
2004-12-02,42.307,42.701,40.774,41.288,9113532,0
2004-12-03,40.955,42.529,40.621,41.746,8374172,0
2004-12-06,41.368,41.711,40.955,41.359,5303850,0
2004-12-07,41.288,41.565,40.774,40.784,5669808,0
2004-12-08,38.705,40.369,38.705,40.289,11202411,0
2004-12-09,39.984,40.603,39.764,40.458,5464276,0
2004-12-10,40.065,40.756,40.002,40.128,4494607,0
2004-12-13,40.306,41,40.298,41,5221083,0
2004-12-14,40.91,41.144,40.378,41.108,6781793,0
2004-12-15,41.477,41.765,41.153,41.18,5320513,0
2004-12-16,40.955,41.127,40.002,40.341,7855563,0
2004-12-17,40.146,40.657,40.146,40.191,5998213,0
2004-12-20,40.639,40.901,40.324,40.422,3423615,0
2004-12-21,41.28,41.288,40.684,40.91,5548821,0
2004-12-22,40.936,40.936,39.956,40.262,4798685,0
2004-12-23,40.413,40.784,40.332,40.477,2397399,0
2004-12-27,40.594,40.847,40.405,40.539,3106428,0
2004-12-28,40.512,40.666,39.892,40.227,2876344,0
2004-12-29,39.603,40.012,39.398,39.993,3920449,0
2004-12-30,39.993,40.413,39.929,40.092,3733801,0
2004-12-31,40.101,40.324,39.92,39.975,2582487,0
2005-01-03,39.425,39.425,38.003,38.129,10110532,0
2005-01-04,38.166,38.425,37.301,37.417,11974213,0
2005-01-05,37.803,38.219,37.452,37.506,5703136,0
2005-01-06,37.488,38.066,37.139,37.443,5548045,0
2005-01-07,37.768,38.2,37.248,37.354,6448388,0
2005-01-10,37.65,37.912,37.239,37.497,5804792,0
2005-01-11,37.75,38.299,37.668,38.2,6354505,0
2005-01-12,38.705,38.838,38.299,38.496,6630145,0
2005-01-13,38.496,38.496,37.949,38.066,4480496,0
2005-01-14,37.713,38.003,37.604,37.685,3438726,0
2005-01-18,37.622,38.263,37.443,38.219,4681589,0
2005-01-19,38.533,38.651,37.668,38.093,4609594,0
2005-01-20,37.877,38.166,37.588,37.588,4232194,0
2005-01-21,37.713,38.551,37.713,38.255,6038323,0
2005-01-24,38.479,38.642,37.931,37.986,4527157,0
2005-01-25,37.995,37.995,37.452,37.461,4506936,0
2005-01-26,37.803,38.084,37.75,37.84,3143537,0
2005-01-27,37.613,38.182,37.543,37.894,3852789,0
2005-01-28,38.039,38.166,37.516,37.803,3625816,0
2005-01-31,37.803,37.803,37.239,37.435,4640032,0
2005-02-01,37.328,37.561,37.067,37.301,4186754,0
2005-02-02,37.337,37.604,36.976,37.409,3522493,0
2005-02-03,36.897,37.021,36.543,36.796,5528046,0
2005-02-04,36.805,37.257,36.497,37.248,5170197,0
2005-02-07,37.443,37.569,36.248,36.488,7889450,0
2005-02-08,36.166,36.616,36.13,36.363,7395615,0
2005-02-09,36.248,36.579,36.068,36.453,7375061,0
2005-02-10,36.805,37.372,36.625,37.257,8427277,0
2005-02-11,37.695,38.011,37.372,37.921,6767240,0
2005-02-14,38.344,38.434,37.967,37.986,5099208,0
2005-02-15,37.986,38.344,37.759,38.112,4881785,0
2005-02-16,37.986,38.515,37.685,38.29,5646255,0
2005-02-17,38.075,38.524,38.075,38.371,5074987,0
2005-02-18,38.407,38.506,38.182,38.228,3389729,0
2005-02-22,39.065,40.056,38.569,40.056,9807341,0
2005-02-23,39.603,40.35,39.282,40.262,6630366,0
2005-02-24,40.495,40.504,39.729,40.236,4811794,0
2005-02-25,40.324,40.721,40.084,40.341,3970998,0
2005-02-28,40.504,40.73,40.289,40.521,4957111,0
2005-03-01,40.074,40.128,39.496,39.648,4970330,0
2005-03-02,39.514,39.764,39.056,39.692,5748798,0
2005-03-03,39.603,39.603,39.065,39.136,3993664,0
2005-03-04,39.603,40.387,39.559,40.173,4875231,0
2005-03-07,40.28,40.486,39.956,40.047,3280411,0
2005-03-08,40.44,41.683,40.422,41.28,6930111,0
2005-03-09,41.315,41.98,41.315,41.619,6679138,0
2005-03-10,41.674,41.82,40.802,41.171,5362287,0
2005-03-11,41.198,41.945,40.936,41.117,3915115,0
2005-03-14,40.811,40.819,40.11,40.766,4494160,0
2005-03-15,40.955,41.055,40.512,40.612,3129425,0
2005-03-16,40.891,41.207,40.262,40.449,4587484,0
2005-03-17,39.984,40.405,39.666,40.183,4228080,0
2005-03-18,40.056,40.324,39.847,40.289,4496161,0
2005-03-21,39.353,39.477,39.074,39.173,4355953,0
2005-03-22,39.282,39.719,38.434,38.442,5565042,0
2005-03-23,38.793,38.793,37.676,37.676,7571819,0
2005-03-24,37.803,38.157,37.516,37.613,4034217,0
2005-03-28,37.613,38.075,37.516,37.534,5447168,0
2005-03-29,37.31,37.903,37.273,37.337,5764353,0
2005-03-30,37.47,38.281,37.452,38.174,4836677,0
2005-03-31,38.434,38.696,38.02,38.029,5146977,0
2005-04-01,37.803,38.344,37.452,38.209,4768462,0
2005-04-04,38.039,38.039,37.381,37.641,3922339,0
2005-04-05,37.722,38.112,37.497,37.596,2721803,0
2005-04-06,37.84,38.182,37.578,37.949,2794465,0
2005-04-07,38.011,38.299,37.785,38.003,2350958,0
2005-04-08,37.886,38.209,37.588,37.785,2720252,0
2005-04-11,38.066,38.129,37.569,37.668,2964111,0
2005-04-12,37.622,37.75,36.976,37.632,4707471,0
2005-04-13,37.659,37.877,37.13,37.301,3766465,0
2005-04-14,37.301,37.301,35.824,36.194,7490269,0
2005-04-15,36.453,36.688,35.645,35.799,5357176,0
2005-04-18,35.824,36.897,35.824,36.769,5183085,0
2005-04-19,36.897,37.803,36.742,37.668,5086986,0
2005-04-20,37.534,37.903,36.906,37.103,5112428,0
2005-04-21,37.122,37.319,36.543,36.697,4674367,0
2005-04-22,36.923,37.176,36.31,36.661,4733916,0
2005-04-25,36.634,36.842,36.175,36.833,3546823,0
2005-04-26,37.461,37.47,36.212,36.23,4618591,0
2005-04-27,34.743,35.105,33.392,33.935,15578248,0
2005-04-28,33.619,33.662,32.646,33.151,10512710,0
2005-04-29,33.349,34.41,33.349,34.179,9383172,0
2005-05-02,34.07,34.107,33.628,33.953,4060321,0
2005-05-03,33.827,34.374,33.708,34.312,5230189,0
2005-05-04,34.69,35.005,34.463,34.978,5157089,0
2005-05-05,34.978,34.987,34.447,34.626,3547823,0
2005-05-06,34.294,34.428,33.898,34.312,3816016,0
2005-05-09,34.312,34.507,34.098,34.463,2421287,0
2005-05-10,34.489,34.653,33.671,33.781,4080096,0
2005-05-11,33.662,33.944,33.212,33.464,4862676,0
2005-05-12,33.177,33.312,32.367,32.486,6132088,0
2005-05-13,32.773,32.773,31.548,31.783,7912887,0
2005-05-16,31.746,32.187,31.411,31.594,7813233,0
2005-05-17,31.719,32.089,31.701,31.964,7071318,0
2005-05-18,32.043,32.828,32.043,32.495,5215082,0
2005-05-19,32.495,32.565,31.981,32.394,4848123,0
2005-05-20,32.205,32.214,31.764,31.891,4535045,0
2005-05-23,31.882,33.053,31.764,32.322,5598593,0
2005-05-24,32.619,33.221,32.584,33.098,5587595,0
2005-05-25,33.285,33.321,32.691,33.026,4385172,0
2005-05-26,33.026,33.161,32.846,32.855,2832238,0
2005-05-27,33.017,33.935,32.953,33.836,4867340,0
2005-05-31,33.08,33.745,32.944,33.519,6710802,0
2005-06-01,33.574,34.187,33.34,33.972,6115981,0
2005-06-02,34.285,34.969,33.836,33.889,7718910,0
2005-06-03,34.24,34.653,34.07,34.249,5604148,0
2005-06-06,34.699,34.743,33.827,33.852,5015216,0
2005-06-07,33.862,33.862,33.194,33.194,4961556,0
2005-06-08,33.294,33.653,32.962,33.08,5879898,0
2005-06-09,33.08,33.609,32.745,33.185,4942446,0
2005-06-10,33.248,34.419,33.008,34.267,6892673,0
2005-06-13,34.471,34.925,34.222,34.681,8441944,0
2005-06-14,34.69,34.69,33.917,34.276,4846455,0
2005-06-15,34.419,34.789,34.294,34.553,4224636,0
2005-06-16,35.042,35.868,35.042,35.753,6838453,0
2005-06-17,36.004,36.3,35.762,35.995,6614479,0
2005-06-20,35.94,36.194,35.346,35.409,4310630,0
2005-06-21,35.238,35.824,34.898,35.573,4567044,0
2005-06-22,35.582,35.636,35.238,35.546,2716360,0
2005-06-23,35.546,36.31,35.5,35.564,4533604,0
2005-06-24,35.691,36.274,35.238,35.744,5442056,0
2005-06-27,35.735,35.744,35.167,35.176,3738913,0
2005-06-28,34.951,35.005,34.534,34.761,4114984,0
2005-06-29,34.735,35.877,34.726,35.762,4485719,0
2005-06-30,35.753,35.877,35.014,35.132,4079543,0
2005-07-01,35.06,35.328,34.195,35.042,4479940,0
2005-07-05,34.653,34.726,34.17,34.222,5290963,0
2005-07-06,34.384,34.933,34.365,34.428,4090429,0
2005-07-07,34.662,34.88,34.054,34.303,4961997,0
2005-07-08,34.384,34.816,34.187,34.249,3945448,0
2005-07-11,34.428,35.033,34.249,34.798,4371620,0
2005-07-12,35.087,35.176,34.534,34.617,4202749,0
2005-07-13,34.516,34.571,34.195,34.24,3972554,0
2005-07-14,34.374,34.516,33.583,33.636,5473608,0
2005-07-15,33.574,33.636,33.177,33.177,6287852,0
2005-07-18,33.177,33.555,33.098,33.194,3790021,0
2005-07-19,33.203,33.681,32.899,33.473,3093871,0
2005-07-20,33.781,34.33,33.609,33.681,6036876,0
2005-07-21,34.079,34.862,34.079,34.507,6280518,0
2005-07-22,34.553,34.898,34.374,34.589,3048214,0
2005-07-25,34.69,34.717,34.036,34.153,3996438,0
2005-07-26,34.063,34.07,33.51,33.662,3837018,0
2005-07-27,34.036,34.321,33.889,34.089,4533045,0
2005-07-28,34.276,34.384,34.079,34.161,4049103,0
2005-07-29,34.249,34.589,33.772,33.799,4910560,0
2005-08-01,34.125,34.258,33.69,33.836,3800681,0
2005-08-02,33.889,34.816,33.889,34.33,4461165,0
2005-08-03,34.789,36.248,34.789,36.157,8975663,0
2005-08-04,36.274,36.543,35.555,35.627,6650364,0
2005-08-05,35.781,35.868,34.996,35.273,4042767,0
2005-08-08,35.247,35.913,34.987,35.069,3845125,0
2005-08-09,35.051,35.582,34.816,35.328,3963666,0
2005-08-10,35.781,36.05,35.599,35.868,4591263,0
2005-08-11,36.274,37.328,36.257,37.221,8399612,0
2005-08-12,37.31,37.479,36.823,37.328,6575929,0
2005-08-15,37.076,37.076,36.598,36.958,4265409,0
2005-08-16,36.958,37.525,36.724,36.769,4733689,0
2005-08-17,36.679,36.679,35.931,35.94,6532822,0
2005-08-18,36.212,36.579,35.922,36.12,3656035,0
2005-08-19,36.166,36.407,36.014,36.292,3298184,0
2005-08-22,36.497,36.949,35.977,36.157,4189864,0
2005-08-23,36.148,36.625,35.986,36.004,3383065,0
2005-08-24,36.23,36.416,35.069,35.15,5895779,0
2005-08-25,35.373,35.771,35.273,35.31,3068986,0
2005-08-26,35.463,35.599,35.265,35.265,2428728,0
2005-08-29,35.354,35.707,35.3,35.363,2976665,0
2005-08-30,34.852,35.391,34.562,34.987,4995328,0
2005-08-31,35.024,35.627,34.834,35.627,3660148,0
2005-09-01,36.23,36.888,36.185,36.842,6450610,0
2005-09-02,37.039,37.039,36.47,36.644,4023547,0
2005-09-06,36.906,36.906,36.194,36.371,3405729,0
2005-09-07,36.389,36.616,36.3,36.426,2727248,0
2005-09-08,36.751,37.488,36.751,36.906,5738244,0
2005-09-09,37.354,38.317,37.239,38.2,8608369,0
2005-09-12,37.976,38.182,37.741,38.093,5719692,0
2005-09-13,38.093,38.093,37.497,37.569,5129980,0
2005-09-14,37.967,39.648,37.967,39.55,11347507,0
2005-09-15,40.056,40.675,39.792,40.495,13003097,0
2005-09-16,41.136,41.592,40.684,41.592,14537259,0
2005-09-19,42.307,42.529,41.136,41.502,14116193,0
2005-09-20,41.432,41.926,40.255,40.332,7288846,0
2005-09-21,40.838,41.692,40.73,41.61,6979994,0
2005-09-22,41.674,41.674,40.549,41.584,9030766,0
2005-09-23,41.315,41.323,40.63,41.072,6345730,0
2005-09-26,41.081,42.511,40.369,42.017,9141084,0
2005-09-27,41.584,41.863,40.865,41.702,6313290,0
2005-09-28,41.926,42.933,41.404,42.791,7339621,0
2005-09-29,42.8,43.278,42.467,43.25,8919665,0
2005-09-30,43.25,43.386,42.324,42.458,6127868,0
2005-10-03,41.873,42.393,41.423,42.36,5204972,0
2005-10-04,42.307,42.529,41.493,41.584,5385729,0
2005-10-05,41.584,41.592,40.495,40.539,6965441,0
2005-10-06,40.883,42.324,40.819,42.225,8358062,0
2005-10-07,42.043,42.873,41.746,42.773,7483493,0
2005-10-10,42.882,43.115,42.198,42.575,4217860,0
2005-10-11,42.485,42.882,42.062,42.368,5400174,0
2005-10-12,42.448,42.755,41.127,41.423,6416834,0
2005-10-13,40.73,41.064,39.92,41,8383170,0
2005-10-14,40.369,40.829,39.622,40.486,6848012,0
2005-10-17,41.386,41.746,41.225,41.243,4665476,0
2005-10-18,40.856,41.341,40.191,40.359,4892561,0
2005-10-19,39.692,39.729,38.705,39.701,6950887,0
2005-10-20,39.219,40.191,38.479,38.955,7885781,0
2005-10-21,39.065,39.966,38.793,39.477,8312846,0
2005-10-24,39.164,40.693,39.155,40.495,6236413,0
2005-10-25,41.064,42.244,40.964,41.099,6945884,0
2005-10-26,40.919,41.756,39.531,39.683,6693806,0
2005-10-27,40.369,40.684,39.344,39.559,4660255,0
2005-10-28,39.335,39.847,38.76,39.719,5136759,0
2005-10-31,39.729,39.729,38.326,38.344,8551374,0
2005-11-01,38.461,38.811,38.084,38.281,6177973,0
2005-11-02,38.524,39.146,38.524,38.856,5105982,0
2005-11-03,38.856,39.01,38.12,38.263,5195084,0
2005-11-04,38.705,38.76,37.877,38.326,4825346,0
2005-11-07,38.569,39.001,38.246,38.714,4379399,0
2005-11-08,38.875,39.136,38.407,38.434,3791463,0
2005-11-09,38.793,39.764,38.442,39.719,5477053,0
2005-11-10,40.047,40.146,38.921,39.173,4946334,0
2005-11-11,39.335,39.92,38.838,39.883,3990775,0
2005-11-14,39.729,39.892,39.265,39.308,4456166,0
2005-11-15,39.514,39.764,38.678,38.742,4000776,0
2005-11-16,39.675,41.493,39.675,41.45,12416165,0
2005-11-17,42.171,42.412,41.702,42.18,8815456,0
2005-11-18,42.393,42.421,41.262,41.702,5579374,0
2005-11-21,42.216,42.701,41.81,42.485,7577926,0
2005-11-22,42.593,42.969,41.881,42.502,7933662,0
2005-11-23,41.746,42.135,41.486,41.72,5098429,0
2005-11-25,42.384,42.485,42.171,42.36,2825905,0
2005-11-28,42.737,43.205,42.368,42.916,8528043,0
2005-11-29,42.908,43.015,42.448,42.593,5606038,0
2005-11-30,42.307,42.307,41.486,41.511,6245857,0
2005-12-01,42.171,42.978,42.034,42.547,8359174,0
2005-12-02,42.476,42.627,41.601,41.836,7312513,0
2005-12-05,42.108,42.43,41.601,42.161,5988440,0
2005-12-06,42.034,43.935,41.674,43.88,10462161,0
2005-12-07,44.555,45.503,44.338,44.636,14363720,0
2005-12-08,44.627,45.43,44.572,45.258,8372392,0
2005-12-09,45.671,46.15,44.536,44.699,13564146,0
2005-12-12,45.803,47.247,45.094,45.367,22703788,0
2005-12-13,45.005,45.794,44.564,45.53,9066204,0
2005-12-14,44.915,45.303,44.347,44.564,10396056,0
2005-12-15,44.862,45.421,44.753,44.996,6323845,0
2005-12-16,45.267,45.794,45.193,45.457,8421164,0
2005-12-19,45.913,46.31,44.987,45.139,6450835,0
2005-12-20,45.591,45.663,43.999,44.285,8182305,0
2005-12-21,44.195,45.412,44.008,45.412,6555821,0
2005-12-22,46.132,46.886,45.794,46.771,11435495,0
2005-12-23,46.534,47.293,46.534,46.753,5270185,0
2005-12-27,47.525,47.704,46.391,46.437,5463832,0
2005-12-28,47.167,48.12,47.139,48.066,7406948,0
2005-12-29,47.722,48.38,47.435,48.326,5205082,0
2005-12-30,48.326,48.542,47.903,48.066,4858120,0
2006-01-03,48.697,51.459,48.697,51.432,12693911,0
2006-01-04,51.126,52.303,51.01,52.241,11353503,0
2006-01-05,51.533,51.542,50.496,51.001,9353061,0
2006-01-06,51.756,52.566,51.629,51.936,7781350,0
2006-01-09,51.899,53.061,51.001,52.664,9558819,0
2006-01-10,52.18,52.891,51.675,52.431,8098644,0
2006-01-11,52.638,53.304,52.241,52.646,6759130,0
2006-01-12,52.394,53.088,52.073,52.171,6003882,0
2006-01-13,52.628,53.889,52.25,53.889,7161860,0
2006-01-17,53.467,54.311,52.97,53.187,9398282,0
2006-01-18,52.619,52.926,51.523,51.738,9018986,0
2006-01-19,52.385,52.646,51.198,52.25,11851449,0
2006-01-20,52.719,52.917,50.757,50.936,10572591,0
2006-01-23,51.261,51.496,50,51.496,8566594,0
2006-01-24,50.821,51.469,50.21,51.278,7424056,0
2006-01-25,52.485,52.692,51.585,52.294,7722578,0
2006-01-26,51.881,52.944,51.404,52.873,7709355,0
2006-01-27,52.873,53.735,52.367,53.287,7535041,0
2006-01-30,53.6,54.977,53.43,54.827,7389170,0
2006-01-31,55.113,56.453,54.994,55.625,11467714,0
2006-02-01,55.547,56.042,54.41,55.758,6872451,0
2006-02-02,56.194,56.301,54.509,55.095,7272960,0
2006-02-03,54.709,55.439,53.278,53.663,6769795,0
2006-02-06,53.808,54.888,53.799,54.436,5227523,0
2006-02-07,53.295,53.467,50.54,50.648,12037868,0
2006-02-08,50.785,51.216,49.684,50.137,9607813,0
2006-02-09,51.478,51.862,50.657,50.884,8919000,0
2006-02-10,50.567,50.567,48.999,49.327,8491271,0
2006-02-13,49.054,49.739,47.894,48.688,8256185,0
2006-02-14,49.008,50.037,48.497,49.647,7651364,0
2006-02-15,49.436,50.73,48.733,49.345,8465714,0
2006-02-16,48.981,50.821,48.972,50.584,7589037,0
2006-02-17,51.08,51.629,50.27,50.594,7037879,0
2006-02-21,50.831,51.809,50.757,51.152,6329513,0
2006-02-22,51.08,51.926,50.496,51.738,5396618,0
2006-02-23,51.774,51.981,50.903,50.911,6824682,0
2006-02-24,51.505,52.33,51.207,52.294,5369397,0
2006-02-27,51.216,51.702,48.981,49.308,10046319,0
2006-02-28,49.308,49.308,47.121,47.633,13886886,0
2006-03-01,47.958,48.471,47.362,47.677,7690358,0
2006-03-02,47.677,49.39,47.371,48.742,10430608,0
2006-03-03,48.516,48.831,47.759,47.949,5400615,0
2006-03-06,47.713,47.722,45.185,45.749,12608475,0
2006-03-07,45.776,46.04,44.285,44.845,11070979,0
2006-03-08,44.017,44.845,43.322,44.618,13738904,0
2006-03-09,45.067,45.457,42.908,43.015,10158084,0
2006-03-10,42.412,43.807,41.945,43.754,11980100,0
2006-03-13,44.151,44.24,42.951,43.908,7392281,0
2006-03-14,43.745,45.03,43.745,44.716,7964549,0
2006-03-15,45.357,45.357,44.608,45.094,7813347,0
2006-03-16,45.139,45.591,44.699,45.005,6605480,0
2006-03-17,45.005,45.267,44.572,44.88,7171861,0
2006-03-20,44.762,45.094,44.214,44.302,5429281,0
2006-03-21,43.745,44.24,42.978,43.359,8429832,0
2006-03-22,43.205,44.107,43.205,43.296,4688809,0
2006-03-23,43.305,44.373,42.942,44.32,6318292,0
2006-03-24,44.555,45.74,44.338,44.518,9070871,0
2006-03-27,45.005,46.346,44.907,45.475,10363391,0
2006-03-28,46.058,46.132,44.889,45.03,8049432,0
2006-03-29,45.139,46.346,45.057,46.346,5952111,0
2006-03-30,47.453,48.831,47.453,47.641,11255512,0
2006-03-31,47.256,47.659,46.452,46.708,7648365,0
2006-04-03,47.085,47.633,45.921,46.022,7510713,0
2006-04-04,45.985,46.662,45.582,46.579,5914223,0
2006-04-05,47.067,48.193,46.57,47.912,7561149,0
2006-04-06,48.551,49.036,47.777,48.651,9179194,0
2006-04-07,48.138,48.335,47.148,47.471,8524930,0
2006-04-10,48.742,48.92,47.489,47.614,8000880,0
2006-04-11,47.876,48.425,46.256,46.319,8364170,0
2006-04-12,46.625,47.912,46.625,47.659,6895895,0
2006-04-13,47.659,48.02,46.708,47.587,6209415,0
2006-04-17,49.026,50.477,48.742,50.468,11336174,0
2006-04-18,50.54,51.62,50.228,51.224,10139309,0
2006-04-19,51.323,52.854,50.693,52.592,10241632,0
2006-04-20,52.34,52.349,49.693,49.885,13641136,0
2006-04-21,50.973,51.954,50.192,51.8,10300398,0
2006-04-24,51.8,51.8,50.684,51.01,6631257,0
2006-04-25,51.711,52.385,51.001,51.216,6156420,0
2006-04-26,51.441,52.539,51.349,52.303,6406506,0
2006-04-27,51.487,52.646,50.911,51.052,9458272,0
2006-04-28,51.533,53.044,51.533,52.531,9259626,0
2006-05-01,53.304,53.403,52.082,52.189,6625921,0
2006-05-02,52.216,52.944,50.246,51.917,10690135,0
2006-05-03,52.233,52.431,49.507,50.477,13271623,0
2006-05-04,50.702,51.261,50.063,50.982,8001547,0
2006-05-05,50.991,51.252,50,50.794,7656808,0
2006-05-08,50.496,50.62,49.308,50.164,5498718,0
2006-05-09,51.542,52.404,50.803,52.144,8628366,0
2006-05-10,51.981,52.891,51.738,52.476,10226744,0
2006-05-11,53.278,53.735,52.207,52.321,12919437,0
2006-05-12,52.376,52.882,50.286,50.675,11478937,0
2006-05-15,48.724,49.62,48.157,48.886,12341613,0
2006-05-16,49.362,49.584,47.444,48.138,9978878,0
2006-05-17,48.425,49.054,46.552,46.815,12341282,0
2006-05-18,47.039,47.463,45.767,45.876,7995214,0
2006-05-19,45.867,46.104,44.408,45.967,12213628,0
2006-05-22,44.845,45.904,43.972,45.758,12673800,0
2006-05-23,46.346,47.65,45.858,46.058,11219299,0
2006-05-24,45.294,45.749,43.555,44.581,12595364,0
2006-05-25,45.591,46.878,44.854,46.878,8507045,0
2006-05-26,47.03,47.408,46.525,47.076,6795349,0
2006-05-30,47.614,48.038,46.221,46.265,7388285,0
2006-05-31,47.058,47.605,46.41,46.94,7480048,0
2006-06-01,45.913,46.824,45.129,46.506,10210078,0
2006-06-02,47.247,48.193,46.798,47.975,8380502,0
2006-06-05,48.742,49.327,47.185,47.326,8571483,0
2006-06-06,46.762,46.958,45.93,46.248,8812566,0
2006-06-07,45.566,46.735,45.285,45.312,9938218,0
2006-06-08,44.826,44.996,43.142,44.799,12187189,0
2006-06-09,45.276,45.731,44.195,44.383,7803678,0
2006-06-12,44.545,45.221,43.609,43.672,6911669,0
2006-06-13,42.891,43.898,42.61,42.951,13772678,0
2006-06-14,43.169,44.781,43.033,43.735,11598252,0
2006-06-15,44.699,45.688,44.608,45.466,8841675,0
2006-06-16,45.239,45.412,44.744,45.057,7579815,0
2006-06-19,44.681,45.221,43.926,44.248,7341288,0
2006-06-20,44.32,45.185,44.16,44.555,6391838,0
2006-06-21,44.481,45.849,44.481,45.475,7413723,0
2006-06-22,45.321,45.33,44.555,44.564,6485608,0
2006-06-23,44.276,45.185,44.125,44.898,5127645,0
2006-06-26,45.321,45.412,44.826,45.312,3887341,0
2006-06-27,45.475,46.04,44.267,44.383,6410947,0
2006-06-28,44.663,44.889,43.745,44.31,5001552,0
2006-06-29,44.69,47.256,44.654,46.976,10208410,0
2006-06-30,47.967,48.307,47.48,47.641,7396174,0
2006-07-03,49.026,49.976,49.026,49.976,6181862,0
2006-07-05,50.27,50.27,48.937,49.584,8181860,0
2006-07-06,49.593,49.939,49.054,49.576,5932334,0
2006-07-07,49.507,49.821,48.859,48.99,5573264,0
2006-07-10,48.66,49.362,48.298,48.999,4229194,0
2006-07-11,49.245,50.522,49.126,49.958,7225857,0
2006-07-12,50.404,50.858,49.522,49.766,7752576,0
2006-07-13,49.766,50.1,48.506,48.706,6992879,0
2006-07-14,49.236,49.775,48.886,49.472,5554375,0
2006-07-17,48.326,48.962,47.274,47.489,6607483,0
2006-07-18,47.731,48.353,46.534,47.185,7180306,0
2006-07-19,47.317,48.758,47.256,48.443,6449834,0
2006-07-20,47.885,48.706,46.634,46.807,6064099,0
2006-07-21,47.344,47.471,45.512,45.636,8951215,0
2006-07-24,45.521,46.113,44.581,45.921,7153199,0
2006-07-25,46.445,47.317,45.566,47.121,5258853,0
2006-07-26,46.445,47.814,46.049,47.731,6475385,0
2006-07-27,47.48,47.858,45.421,45.484,9213965,0
2006-07-28,45.566,46.391,45.139,46.373,6657031,0
2006-07-31,46.373,46.437,45.601,46.113,5024880,0
2006-08-01,46.132,47.185,45.484,47.076,5418615,0
2006-08-02,47.506,48.02,46.616,47.516,6894782,0
2006-08-03,46.912,47.426,46.698,47.157,4358733,0
2006-08-04,48.066,48.211,46.984,47.049,4206753,0
2006-08-07,47.049,47.786,47.049,47.344,3802130,0
2006-08-08,47.344,47.823,46.515,46.735,5292631,0
2006-08-09,47.435,48.453,46.895,48.084,7680360,0
2006-08-10,47.578,48.066,47.039,47.587,5823903,0
2006-08-11,47.623,48.112,46.4,46.579,5488381,0
2006-08-14,46.47,46.625,45.591,45.767,7069316,0
2006-08-15,45.994,46.355,45.33,45.628,6082762,0
2006-08-16,46.248,46.598,45.812,45.985,5445609,0
2006-08-17,45.985,46.364,45.339,45.655,7768128,0
2006-08-18,45.688,45.895,44.79,45.645,6300624,0
2006-08-21,45.904,47.668,45.904,47.3,7509269,0
2006-08-22,47.203,47.525,46.762,47.471,4812570,0
2006-08-23,47.704,48.202,47.48,47.623,5126093,0
2006-08-24,47.704,48.057,46.445,46.543,5410727,0
2006-08-25,46.771,47.668,46.653,47.265,3774357,0
2006-08-28,47.274,47.3,46.168,46.256,5617259,0
2006-08-29,45.904,46.178,45.321,45.876,6887114,0
2006-08-30,46.445,46.534,45.84,46.382,4121760,0
2006-08-31,46.698,46.789,45.831,46.132,6318066,0
2006-09-01,45.904,46.346,45.357,46.095,4814570,0
2006-09-05,46.543,47.389,46.543,46.753,6057434,0
2006-09-06,46.753,46.878,45.557,45.822,5916889,0
2006-09-07,45.094,45.166,44.186,44.267,8206301,0
2006-09-08,43.88,44.107,42.969,43.376,9439828,0
2006-09-11,42.547,42.646,41,41.117,14797894,0
2006-09-12,41.207,41.692,40.324,40.712,9546038,0
2006-09-13,41.153,41.628,40.919,41.171,7671139,0
2006-09-14,41.171,41.441,39.425,39.729,11888107,0
2006-09-15,39.719,40.306,39.228,39.738,12766900,0
2006-09-18,40.101,40.594,39.783,40.341,8935331,0
2006-09-19,40.146,40.146,38.856,39.047,8359174,0
2006-09-20,39.559,39.773,38.811,38.875,8291847,0
2006-09-21,39.335,39.966,38.983,39.452,6185640,0
2006-09-22,39.892,40.236,39.173,39.407,6045765,0
2006-09-25,39.182,39.191,37.986,38.777,11284955,0
2006-09-26,38.928,39.631,38.777,39.613,8354061,0
2006-09-27,39.155,39.738,37.578,38.829,21569356,0
2006-09-28,38.838,39.219,38.678,39.001,11318174,0
2006-09-29,38.705,38.921,38.093,38.479,8593703,0
2006-10-02,38.487,39.327,38.487,38.893,7244744,0
2006-10-03,38.209,38.434,36.805,36.805,10416940,0
2006-10-04,36.805,37.094,35.86,36.751,19149409,0
2006-10-05,37.194,37.894,37.039,37.65,9736908,0
2006-10-06,37.622,37.931,36.931,37.381,6886451,0
2006-10-09,37.794,37.949,36.976,37.139,5464386,0
2006-10-10,37.13,38.029,36.761,37.632,6951110,0
2006-10-11,37.704,37.803,36.869,36.985,7243409,0
2006-10-12,37.003,37.803,36.995,37.65,6335175,0
2006-10-13,38.166,39.109,38.166,38.912,8828895,0
2006-10-16,39.362,39.379,38.407,39.219,7091428,0
2006-10-17,39.219,39.228,38.237,38.921,5753688,0
2006-10-18,39.2,39.2,37.886,37.995,5995884,0
2006-10-19,38.353,39.118,38.272,39.001,6443719,0
2006-10-20,39.265,39.291,38.191,38.219,6545377,0
2006-10-23,38.228,39.019,38.129,38.928,9374614,0
2006-10-24,38.614,39.837,38.344,39.274,7340621,0
2006-10-25,39.389,40.512,39.01,40.173,8829121,0
2006-10-26,40.413,40.684,39.738,40.191,6791129,0
2006-10-27,40.495,40.856,39.892,39.892,6092652,0
2006-10-30,40.236,40.955,39.938,40.056,7651474,0
2006-10-31,40.021,40.946,39.956,40.747,9169639,0
2006-11-01,41.628,42.207,40.955,41.207,11002653,0
2006-11-02,41.674,41.9,40.964,41.323,8120201,0
2006-11-03,41.18,42.126,41.18,41.539,8489716,0
2006-11-06,41.539,41.9,41.01,41.262,6702025,0
2006-11-07,41.52,41.619,40.829,41.127,7421279,0
2006-11-08,40.73,41.153,40.2,40.594,6978662,0
2006-11-09,40.955,42.18,40.712,42.171,11320728,0
2006-11-10,42.034,42.043,40.838,41.198,6766018,0
2006-11-13,40.621,41.037,40.422,40.973,7622257,0
2006-11-14,41.395,41.45,40.28,40.35,7040210,0
2006-11-15,40.2,41.341,39.975,41.019,9342951,0
2006-11-16,40.955,41.271,39.819,39.819,7380614,0
2006-11-17,39.701,40.359,39.425,39.783,10057648,0
2006-11-20,40.173,40.53,39.496,39.631,7229523,0
2006-11-21,40.056,40.819,40.056,40.603,6835791,0
2006-11-22,40.766,41.028,40.173,40.396,5758020,0
2006-11-24,40.955,41.82,40.955,41,7420389,0
2006-11-27,41.404,41.601,40.774,41.081,6360840,0
2006-11-28,41.395,41.432,40.819,41.28,6472498,0
2006-11-29,41.18,41.359,40.684,41.162,6375394,0
2006-11-30,41.711,42.529,41.628,42.225,9286180,0
2006-12-01,42.234,42.61,41.873,42.161,6938443,0
2006-12-04,42.467,42.718,41.801,42.565,5894114,0
2006-12-05,42.61,42.845,42.089,42.448,7220190,0
2006-12-06,41.854,42.81,41.801,41.82,7088424,0
2006-12-07,42.207,42.8,41.792,42.529,6280077,0
2006-12-08,42.682,43.015,42.108,42.225,6497158,0
2006-12-11,42.234,42.882,42.126,42.584,5273077,0
2006-12-12,42.252,42.601,41.891,42.593,6482938,0
2006-12-13,42.324,42.791,41.936,42.727,6741244,0
2006-12-14,42.448,42.925,42.324,42.819,6687140,0
2006-12-15,42.819,42.997,42.252,42.746,12095420,0
2006-12-18,42.351,42.737,41.881,41.917,7454607,0
2006-12-19,41.945,42.538,41.854,42.511,5607818,0
2006-12-20,42.511,42.529,41.162,41.296,7104091,0
2006-12-21,41.323,41.548,40.549,40.657,5767131,0
2006-12-22,40.73,40.901,40.289,40.521,4211972,0
2006-12-26,40.955,41.368,40.521,40.657,2955109,0
2006-12-27,40.936,41.127,40.747,40.91,3519050,0
2006-12-28,41.19,41.315,40.793,40.927,4430725,0
2006-12-29,40.927,40.955,40.432,40.639,3028326,0
2007-01-03,40.955,41.108,39.362,39.783,8474718,0
2007-01-04,39.577,39.984,39.191,39.603,6918669,0
2007-01-05,38.983,39.327,38.569,39.291,8449611,0
2007-01-08,39.065,39.109,38.219,38.559,8433719,0
2007-01-09,38.569,38.946,38.166,38.678,7273075,0
2007-01-10,38.678,38.687,37.722,38.138,8843674,0
2007-01-11,38.157,38.847,38.084,38.272,6108871,0
2007-01-12,38.344,39.065,38.29,38.893,5368398,0
2007-01-16,38.884,38.893,37.949,38.317,5476165,0
2007-01-17,38.452,39.019,38.29,38.506,5725135,0
2007-01-18,38.893,39.01,37.949,38.182,6790464,0
2007-01-19,38.182,38.974,38.12,38.921,7234523,0
2007-01-22,39.01,39.443,38.425,38.76,7047877,0
2007-01-23,39.291,39.828,39.291,39.64,7981662,0
2007-01-24,39.514,40.298,39.255,40.155,6601483,0
2007-01-25,40.359,40.53,39.514,39.801,7550265,0
2007-01-26,39.792,40.056,39.477,39.837,3771243,0
2007-01-29,39.828,40.28,39.443,39.496,6415501,0
2007-01-30,39.648,40.413,39.648,40.28,6673918,0
2007-01-31,40.056,40.955,40.012,40.594,6271739,0
2007-02-01,41.271,41.306,40.575,40.639,8065315,0
2007-02-02,40.639,40.639,40.03,40.405,5562153,0
2007-02-05,40.584,40.666,40.101,40.245,3971222,0
2007-02-06,40.621,40.666,40.146,40.396,4417393,0
2007-02-07,40.332,40.784,40.183,40.467,4676473,0
2007-02-08,40.612,41.368,40.255,41.235,8283181,0
2007-02-09,41.404,41.971,41.18,41.235,7693360,0
2007-02-12,41.207,41.45,40.584,40.811,5227875,0
2007-02-13,41.01,41.45,40.982,41.323,4746635,0
2007-02-14,41.584,41.908,41.207,41.674,8166922,0
2007-02-15,41.783,41.908,41.45,41.863,4668700,0
2007-02-16,41.783,41.783,41.413,41.637,4866788,0
2007-02-20,41.288,41.441,40.964,41.315,5451054,0
2007-02-21,41.35,42.727,40.955,42.289,8427499,0
2007-02-22,43.115,43.501,42.701,42.942,11101309,0
2007-02-23,42.997,43.314,41.926,42.171,9674581,0
2007-02-26,42.324,42.538,41.774,42.36,8261348,0
2007-02-27,41.368,41.584,39.416,39.874,13673909,0
2007-02-28,40.255,40.865,39.81,40.594,11529596,0
2007-03-01,39.747,40.584,39.603,40.084,13012727,0
2007-03-02,39.719,40.002,38.524,38.811,11832674,0
2007-03-05,38.057,38.912,37.894,38.237,10012824,0
2007-03-06,38.82,39.173,38.524,38.937,6711138,0
2007-03-07,38.596,39.182,38.425,38.461,6479717,0
2007-03-08,38.974,39.038,38.281,38.487,7562152,0
2007-03-09,38.705,38.829,37.94,38.066,7329622,0
2007-03-12,38.057,38.642,37.713,38.569,7074538,0
2007-03-13,38.29,38.651,37.194,37.283,9316395,0
2007-03-14,37.265,37.65,36.479,37.301,11984188,0
2007-03-15,37.363,38.255,37.354,37.931,9564039,0
2007-03-16,39.019,39.228,38.263,38.642,15683022,0
2007-03-19,38.642,39.118,38.487,38.921,7107092,0
2007-03-20,39.379,39.55,39.056,39.065,6502508,0
2007-03-21,39.318,39.819,38.723,39.729,9805122,0
2007-03-22,39.747,39.856,38.992,39.164,8291658,0
2007-03-23,39.425,39.477,38.838,39.191,6865757,0
2007-03-26,39.425,39.514,38.633,39.362,7976884,0
2007-03-27,39.01,39.029,38.263,38.479,8201969,0
2007-03-28,38.802,38.802,38.299,38.496,7394392,0
2007-03-29,38.219,38.651,37.976,38.246,7346510,0
2007-03-30,38.263,38.551,37.731,37.794,7269182,0
2007-04-02,37.731,38.326,37.363,38.103,6622931,0
2007-04-03,38.103,38.777,37.894,38.605,6450011,0
2007-04-04,39.001,39.425,38.723,39.109,7733906,0
2007-04-05,39.118,39.514,39.118,39.274,5570438,0
2007-04-09,39.21,39.514,39.065,39.219,5129083,0
2007-04-10,39.603,39.764,39.228,39.335,4671252,0
2007-04-11,39.603,39.755,38.705,38.983,6070378,0
2007-04-12,38.866,39.056,38.651,39.01,4115922,0
2007-04-13,39.468,40.298,39.173,40.155,8901686,0
2007-04-16,40.271,40.603,40.11,40.504,9109607,0
2007-04-17,40.504,40.73,40.245,40.422,7557239,0
2007-04-18,40.324,40.693,39.783,39.865,7101092,0
2007-04-19,39.603,39.603,38.714,39.3,8632602,0
2007-04-20,39.947,40.262,39.747,39.856,7215947,0
2007-04-23,39.613,39.764,39.308,39.514,4353904,0
2007-04-24,39.675,39.801,39.118,39.353,4603001,0
2007-04-25,39.603,39.993,39.379,39.81,4835606,0
2007-04-26,38.937,39.155,38.166,38.866,13453912,0
2007-04-27,38.551,38.76,37.931,38.299,8042762,0
2007-04-30,38.219,38.237,37.479,37.534,5757441,0
2007-05-01,37.381,37.534,36.814,37.194,8346208,0
2007-05-02,37.166,37.622,36.833,37.596,20028410,0
2007-05-03,37.75,38.103,37.345,37.713,11777254,0
2007-05-04,38.011,38.103,37.4,37.759,10356975,0
2007-05-07,37.912,38.12,37.668,37.777,5789077,0
2007-05-08,37.569,37.668,37.31,37.604,5503017,0
2007-05-09,37.47,37.822,37.039,37.443,5818783,0
2007-05-10,37.301,37.363,36.453,36.616,6004509,0
2007-05-11,36.879,37.157,36.724,36.985,4250963,0
2007-05-14,37.067,37.176,36.221,36.453,6792754,0
2007-05-15,36.47,36.661,36.094,36.194,8177136,0
2007-05-16,36.139,36.212,35.328,35.682,14845843,0
2007-05-17,35.564,35.591,34.969,35.167,13590988,0
2007-05-18,35.373,35.436,35.051,35.273,9145228,0
2007-05-21,35.176,35.931,34.933,35.509,12825455,0
2007-05-22,35.691,35.771,34.779,34.898,8206625,0
2007-05-23,35.096,35.842,35.078,35.445,10216793,0
2007-05-24,35.454,35.824,35.354,35.509,15336361,0
2007-05-25,35.726,35.735,34.951,35.282,7126993,0
2007-05-29,35.591,35.645,35.142,35.256,7422607,0
2007-05-30,35.096,35.691,34.951,35.463,7880956,0
2007-05-31,35.79,36.906,35.599,36.616,14600832,0
2007-06-01,37.085,37.488,36.769,37.452,10314653,0
2007-06-04,37.426,37.569,37.003,37.363,5942946,0
2007-06-05,37.301,37.622,36.958,37.292,8297285,0
2007-06-06,37.039,37.157,36.543,36.94,6592435,0
2007-06-07,36.524,36.995,35.824,35.86,8526358,0
2007-06-08,35.86,36.203,35.256,35.913,7071421,0
2007-06-11,35.959,36.004,35.409,35.699,6029591,0
2007-06-12,35.31,35.781,35.15,35.176,6521374,0
2007-06-13,35.204,35.808,35.204,35.753,5332843,0
2007-06-14,35.627,36.248,35.618,35.868,5967195,0
2007-06-15,36.032,36.389,36.023,36.389,8144970,0
2007-06-18,36.416,36.524,35.995,36.014,4479186,0
2007-06-19,35.986,36.869,35.744,36.706,6549837,0
2007-06-20,36.625,36.716,35.799,35.94,6848498,0
2007-06-21,35.824,36.014,35.167,35.959,6219927,0
2007-06-22,36.014,36.014,35.282,35.445,5006164,0
2007-06-25,35.373,35.527,34.969,35.22,6244682,0
2007-06-26,35.114,35.123,34.516,34.681,9288171,0
2007-06-27,34.384,34.843,34.276,34.843,7065596,0
2007-06-28,34.889,35.391,34.761,34.807,6107183,0
2007-06-29,34.925,35.363,34.761,35.158,5221245,0
2007-07-02,35.409,35.95,35.346,35.904,6321272,0
2007-07-03,35.913,35.995,35.527,35.582,3287187,0
2007-07-05,35.591,35.824,35.418,35.627,5069319,0
2007-07-06,36.274,37.849,36.23,37.604,19815551,0
2007-07-09,37.912,38.29,37.588,37.803,9501639,0
2007-07-10,37.822,37.849,37.03,37.076,8873680,0
2007-07-11,36.488,36.842,36.13,36.166,15802673,0
2007-07-12,36.724,37.203,36.166,37.003,25765993,0
2007-07-13,37.122,37.578,36.976,37.273,12319098,0
2007-07-16,37.4,37.435,36.751,37.003,9295276,0
2007-07-17,37.076,37.248,36.716,36.914,6066268,0
2007-07-18,36.888,38.442,36.879,38.228,17666298,0
2007-07-19,38.47,39.01,38.182,38.992,13632262,0
2007-07-20,39.155,39.182,38.407,38.705,14222277,0
2007-07-23,38.992,39.136,38.642,38.946,7656085,0
2007-07-24,39.182,39.648,38.802,39.047,13203630,0
2007-07-25,38.705,39.029,37.958,38.928,12816794,0
2007-07-26,38.255,38.442,36.833,37.372,16472138,0
2007-07-27,37.409,37.676,36.644,36.751,10656929,0
2007-07-30,37.176,37.868,36.842,37.534,7851891,0
2007-07-31,37.704,38.157,37.552,37.578,9100723,0
2007-08-01,37.516,37.794,36.688,37.435,10472755,0
2007-08-02,36.94,37.759,36.724,37.561,8223486,0
2007-08-03,37.622,37.713,36.751,36.814,10537804,0
2007-08-06,36.814,36.906,35.808,36.598,9756108,0
2007-08-07,36.23,37.103,36.148,36.842,8145688,0
2007-08-08,37.221,38.47,37.166,38.112,9581858,0
2007-08-09,37.363,38.075,37.076,37.283,10182908,0
2007-08-10,37.319,38.075,37.085,37.722,15889369,0
2007-08-13,37.722,37.94,36.923,37.021,11572257,0
2007-08-14,36.906,37.363,36.265,36.661,10491587,0
2007-08-15,36.23,36.589,35.824,36.103,15120707,0
2007-08-16,35.599,35.824,34.213,35.5,23815894,0
2007-08-17,36.661,36.733,35.463,35.904,11040505,0
2007-08-20,36.004,36.426,35.256,35.896,9304621,0
2007-08-21,35.599,36.444,35.555,36.31,7026547,0
2007-08-22,36.589,36.914,36.344,36.688,6751128,0
2007-08-23,36.949,37.039,35.931,36.479,8797793,0
2007-08-24,36.616,37.31,36.363,37.048,6159087,0
2007-08-27,36.906,37.113,36.274,36.407,5165423,0
2007-08-28,36.274,38.425,36.059,36.967,20194958,0
2007-08-29,37.157,37.668,36.805,37.516,6501526,0
2007-08-30,36.949,37.785,36.949,37.372,4938446,0
2007-08-31,37.967,38.371,37.803,38.039,7221410,0
2007-09-04,38.057,38.751,37.84,38.407,7989324,0
2007-09-05,38.182,38.407,37.741,38.066,6360508,0
2007-09-06,38.479,40.128,38.479,39.692,16877441,0
2007-09-07,40.065,40.316,39.182,39.792,13136972,0
2007-09-10,40.074,40.128,39.029,39.452,8959998,0
2007-09-11,39.603,40.91,39.531,40.648,10964436,0
2007-09-12,40.405,41.072,40.101,40.73,8030349,0
2007-09-13,40.504,40.919,39.929,40.657,8270391,0
2007-09-14,40.865,41.288,40.245,40.819,7564959,0
2007-09-17,41.271,41.486,40.549,40.693,9495268,0
2007-09-18,40.901,41.584,40.146,41.395,12423184,0
2007-09-19,41.486,42.458,41.306,42.025,13480302,0
2007-09-20,42.655,43.233,42.618,42.925,13039151,0
2007-09-21,42.978,43.196,42.307,42.81,11333401,0
2007-09-24,42.773,43.582,42.538,43.439,11419604,0
2007-09-25,42.891,43.169,42.529,42.925,8088938,0
2007-09-26,43.078,43.43,39.603,40.413,25856099,0
2007-09-27,40.566,40.612,39.407,40.084,12657749,0
2007-09-28,40.521,41.162,40.101,40.262,10448716,0
2007-10-01,40.458,41.656,40.44,41.423,9449911,0
2007-10-02,40.91,40.936,40.146,40.63,10155526,0
2007-10-03,40.712,40.946,40.092,40.28,4853901,0
2007-10-04,40.012,40.721,39.828,40.549,6402170,0
2007-10-05,40.458,41.574,40.146,41.01,7608256,0
2007-10-08,40.594,40.774,39.874,40.35,5353227,0
2007-10-09,40.324,41.423,40.324,41.423,6104751,0
2007-10-10,41.692,42.244,41.45,41.601,7402391,0
2007-10-11,41.945,42.978,41.765,42.333,12571806,0
2007-10-12,42.36,42.96,42.135,42.819,6334399,0
2007-10-15,43.25,43.43,42.502,42.873,9155901,0
2007-10-16,42.845,42.845,42.216,42.485,6219877,0
2007-10-17,42.773,42.891,40.369,40.802,17386161,0
2007-10-18,41.171,41.98,41.046,41.53,7172099,0
2007-10-19,41.53,41.72,40.874,41.099,13845224,0
2007-10-22,40.458,41.028,40.021,40.477,9195968,0
2007-10-23,40.712,41.288,40.324,41.207,6303661,0
2007-10-24,41.081,41.72,40.721,41.548,6746908,0
2007-10-25,41.801,41.98,41.262,41.557,6468276,0
2007-10-26,42.261,43.033,41.936,42.819,9120089,0
2007-10-29,43.006,43.43,42.351,42.908,6581594,0
2007-10-30,42.485,42.547,41.423,41.801,7869228,0
2007-10-31,42.664,45.904,42.43,45.812,25006724,0
2007-11-01,45.022,45.33,44.294,44.564,14497152,0
2007-11-02,44.799,46.534,44.527,46.452,13747329,0
2007-11-05,46.104,47.516,45.731,47.113,13816551,0
2007-11-06,48.157,49.091,47.885,49.054,13778635,0
2007-11-07,50.091,50.558,48.706,48.795,17340188,0
2007-11-08,49.418,50.721,47.885,48.66,15671745,0
2007-11-09,48.344,49.463,47.768,48.642,9648652,0
2007-11-12,47.284,47.284,44.564,44.88,16943931,0
2007-11-13,45.166,45.994,44.654,45.831,10233536,0
2007-11-14,47.176,47.525,46.04,46.086,8025199,0
2007-11-15,45.166,45.385,43.582,43.926,13474720,0
2007-11-16,44.329,45.23,44.329,44.725,14477701,0
2007-11-19,44.564,44.942,43.43,43.717,9318293,0
2007-11-20,44.59,46.132,44.536,45.948,10357088,0
2007-11-21,45.663,45.831,44.708,45.512,8478737,0
2007-11-23,46.221,47.039,45.822,46.886,3811294,0
2007-11-26,46.984,47.3,45.294,45.403,7118631,0
2007-11-27,44.744,45.767,44.338,45.53,8260758,0
2007-11-28,45.758,46.958,45.094,46.815,8298859,0
2007-11-29,46.607,47.113,45.849,46.256,7683784,0
2007-11-30,46.86,46.86,44.338,44.725,10853197,0
2007-12-03,44.907,45.466,44.555,45.005,7400956,0
2007-12-04,45.439,45.93,44.618,44.69,7167529,0
2007-12-05,44.753,45.185,44.231,44.481,7061134,0
2007-12-06,44.417,45.74,44.169,45.475,5210388,0
2007-12-07,45.094,45.886,44.753,45.03,6447605,0
2007-12-10,45.655,46.212,45.448,45.749,5119966,0
2007-12-11,45.457,45.967,44.125,44.186,7683624,0
2007-12-12,45.005,45.53,43.672,44.364,6871359,0
2007-12-13,43.862,44.436,43.215,43.944,7268783,0
2007-12-14,43.519,43.99,42.899,43.033,5152736,0
2007-12-17,42.448,43.16,41.656,41.945,8770732,0
2007-12-18,42.412,43.178,41.628,42.925,6617158,0
2007-12-19,43.015,43.322,42.412,42.556,4618487,0
2007-12-20,42.439,43.259,41.98,42.655,4018215,0
2007-12-21,43.241,44.107,43.241,43.834,8723300,0
2007-12-24,43.771,44.195,43.458,43.609,1833272,0
2007-12-26,43.663,44.481,43.655,44.116,4619008,0
2007-12-27,44.32,44.32,43.06,43.16,4822868,0
2007-12-28,43.926,44.302,43.421,44.098,4697974,0
2007-12-31,44.044,44.871,43.555,43.953,3816412,0
2008-01-02,44.771,47.695,44.581,47.157,13354750,0
2008-01-03,47.22,49.531,47.22,48.434,15965750,0
2008-01-04,48.03,48.316,46.878,47.185,8761033,0
2008-01-07,47.38,47.949,45.84,46.373,10122868,0
2008-01-08,47.659,49.489,47.334,47.506,13067358,0
2008-01-09,47.274,47.731,46.561,47.633,9803798,0
2008-01-10,47.003,49.126,46.726,48.533,11924485,0
2008-01-11,48.291,50.173,48.193,49.254,11600012,0
2008-01-14,49.948,51.639,49.513,50.602,15421729,0
2008-01-15,50.164,51.8,50.091,50.513,19981846,0
2008-01-16,50.219,50.858,47.823,48.533,17472191,0
2008-01-17,48.776,49.498,47.344,47.605,13027846,0
2008-01-18,47.841,48.776,46.534,47.596,12907897,0
2008-01-22,45.112,48.596,45.103,47.795,17855256,0
2008-01-23,46.488,47.876,43.735,45.457,23337808,0
2008-01-24,47.148,47.885,45.948,47.677,16261497,0
2008-01-25,49.054,49.73,47.65,47.94,11611370,0
2008-01-28,48.157,49.748,47.516,49.702,12042204,0
2008-01-29,49.445,50.045,48.66,49.136,8029980,0
2008-01-30,48.84,51.207,48.524,50.072,9275573,0
2008-01-31,49.19,50.219,48.138,48.831,9896520,0
2008-02-01,49.372,50.009,46.912,47.912,11404188,0
2008-02-04,47.3,47.435,45.803,45.822,12483612,0
2008-02-05,44.933,45.794,44.294,44.536,10345308,0
2008-02-06,45.294,46.022,44.781,44.889,10988803,0
2008-02-07,44.555,45.636,44.445,45.203,10159446,0
2008-02-08,45.076,46.598,44.545,46.168,9559423,0
2008-02-11,46.248,46.437,44.933,45.831,6458123,0
2008-02-12,45.758,45.876,43.278,43.646,12070604,0
2008-02-13,44.044,44.826,43.25,44.364,6942281,0
2008-02-14,44.417,44.69,43.574,43.717,7421358,0
2008-02-15,43.935,44.355,42.845,43.106,6964732,0
2008-02-19,44.294,45.895,43.99,45.439,8445375,0
2008-02-20,45.185,46.04,44.699,46.04,8284989,0
2008-02-21,46.23,46.807,45.175,45.582,11107700,0
2008-02-22,45.166,45.812,43.582,45.048,10768284,0
2008-02-25,45.094,45.357,43.889,44.716,7428443,0
2008-02-26,44.408,45.619,44.178,45.412,6408442,0
2008-02-27,45.904,46.68,45.671,46.256,8493926,0
2008-02-28,46.355,47.759,46.346,47.561,9036094,0
2008-02-29,47.13,47.426,45.876,46.058,7294272,0
2008-03-03,46.598,47.704,46.274,47.148,8278678,0
2008-03-04,46.762,47.148,44.518,45.185,10145115,0
2008-03-05,45.723,46.762,45.166,46.205,8067187,0
2008-03-06,45.886,46.543,45.23,45.831,7325097,0
2008-03-07,45.385,45.822,44.062,44.618,8809545,0
2008-03-10,43.555,45.185,43.555,44.445,9614529,0
2008-03-11,44.817,47.003,44.545,46.912,9834486,0
2008-03-12,46.726,47.239,45.723,46.248,8169668,0
2008-03-13,47.03,48.489,46.86,48.407,11122891,0
2008-03-14,48.282,48.877,47.334,48.273,9755362,0
2008-03-17,47.22,49.638,47.185,48.048,14342355,0
2008-03-18,48.471,48.471,45.457,45.803,12944740,0
2008-03-19,45.33,45.723,43.745,43.853,14564426,0
2008-03-20,42.493,43.853,41.18,41.377,18804677,0
2008-03-24,41.854,42.439,40.774,40.919,8185599,0
2008-03-25,41.945,42.547,41.737,42.144,8074704,0
2008-03-26,42.476,42.863,41.953,42.701,9392782,0
2008-03-27,42.538,42.755,41.746,41.953,5988585,0
2008-03-28,41.271,42.062,40.955,41.9,4976807,0
2008-03-31,42.043,42.458,40.271,40.774,8132741,0
2008-04-01,40.047,40.432,39.282,40.324,10379120,0
2008-04-02,40.512,41.783,40.512,41.656,9725071,0
2008-04-03,41.315,42.144,41.028,41.656,6244230,0
2008-04-04,41.637,42.384,41.637,42.144,5364006,0
2008-04-07,42.538,43.06,41.774,41.891,4810638,0
2008-04-08,41.52,42.252,41.064,41.908,4571628,0
2008-04-09,41.845,42.601,41.845,42.098,4543002,0
2008-04-10,42.017,42.393,41.413,42.298,5317863,0
2008-04-11,42.034,42.324,41.288,41.368,3621783,0
2008-04-14,41.423,41.511,40.477,40.612,5499359,0
2008-04-15,40.919,41.055,40.575,40.91,6351511,0
2008-04-16,41.845,43.196,41.628,43.124,7742558,0
2008-04-17,42.916,43.259,42.412,42.773,4346762,0
2008-04-18,41.592,42.289,41.162,41.646,8416144,0
2008-04-21,42.171,42.171,40.146,40.575,7650206,0
2008-04-22,40.594,41.081,40.056,40.191,7232307,0
2008-04-23,39.929,39.929,38.974,39.468,8760609,0
2008-04-24,39.683,39.902,38.642,38.705,10998901,0
2008-04-25,39.505,40.575,39.282,40.262,10949251,0
2008-04-28,40.63,40.63,39.577,39.594,5171100,0
2008-04-29,38.38,39.1,38.38,38.642,8159778,0
2008-04-30,38.893,40.047,38.479,39.792,8962530,0
2008-05-01,38.912,39.265,38.129,38.793,10361075,0
2008-05-02,39.146,40.504,38.714,40.065,8099089,0
2008-05-05,40.874,40.901,40.405,40.819,7173948,0
2008-05-06,40.811,41.692,40.648,41.377,8753778,0
2008-05-07,40.891,41.136,40.467,41.055,3288773,0
2008-05-08,41.099,42.08,41.099,41.873,6017121,0
2008-05-09,42.034,42.053,40.612,41.162,5255396,0
2008-05-12,40.973,41.18,40.236,40.739,5102022,0
2008-05-13,39.783,40.819,39.773,40.539,5936499,0
2008-05-14,40.712,41.198,40.35,40.594,5539411,0
2008-05-15,41.404,42.307,41.207,42.062,7287847,0
2008-05-16,42.764,44.134,42.584,43.999,12518313,0
2008-05-19,44.32,44.725,43.853,44.16,6480048,0
2008-05-20,44.134,45.048,44.134,44.898,8830342,0
2008-05-21,44.79,45.803,44.581,44.645,9124001,0
2008-05-22,44.267,45.076,43.646,44.098,6352669,0
2008-05-23,44.178,44.871,43.816,43.871,4809092,0
2008-05-27,43.546,43.546,42.485,42.908,6184688,0
2008-05-28,42.307,43.483,42.135,43.403,5250415,0
2008-05-29,42.529,42.746,41.98,42.126,6119296,0
2008-05-30,42.485,42.863,42.089,42.782,4391661,0
2008-06-02,42.467,43.483,42.289,42.997,5160094,0
2008-06-03,42.521,43.268,42.225,42.307,5158602,0
2008-06-04,42.216,42.96,42.008,42.18,6641998,0
2008-06-05,41.82,43.196,41.584,43.115,6469239,0
2008-06-06,43.825,44.329,43.341,43.492,7698966,0
2008-06-09,43.519,44.436,43.16,44.125,6046958,0
2008-06-10,43.376,43.475,41.836,42.062,8961207,0
2008-06-11,42.307,43.205,42.034,42.485,6989609,0
2008-06-12,41.783,42.307,41.306,41.99,6055148,0
2008-06-13,41.81,42.511,41.774,42.316,5160990,0
2008-06-16,43.106,43.908,43.096,43.483,5965792,0
2008-06-17,43.717,43.862,43.25,43.475,5042449,0
2008-06-18,43.807,43.962,43.215,43.834,3599544,0
2008-06-19,44.518,44.987,43.754,43.825,5909896,0
2008-06-20,44.214,44.4,43.763,44.062,6463628,0
2008-06-23,43.386,44.826,43.233,44.699,4597439,0
2008-06-24,44.627,45.591,44.472,45.303,7644816,0
2008-06-25,45.303,45.822,44.285,45.412,6593048,0
2008-06-26,46.319,47.185,46.15,46.967,11671168,0
2008-06-27,47.194,47.922,46.428,47.417,12224000,0
2008-06-30,47.569,47.841,45.696,46.949,7705806,0
2008-07-01,47.659,48.398,47.399,48.038,10176834,0
2008-07-02,48.03,48.057,45.812,45.895,9820491,0
2008-07-03,45.538,45.886,44.645,45.139,5903976,0
2008-07-07,44.472,44.725,43.843,44.071,9685479,0
2008-07-08,43.501,43.917,42.854,43.215,9429590,0
2008-07-09,43.6,44.071,42.682,42.791,7587896,0
2008-07-10,42.942,44.4,42.873,44.267,7920273,0
2008-07-11,45.376,46.488,45.157,46.15,9509498,0
2008-07-14,46.23,47.076,45.645,46.735,7857629,0
2008-07-15,47.239,47.931,45.679,45.749,12268445,0
2008-07-16,45.706,45.967,44.08,44.681,9705171,0
2008-07-17,44.716,45.294,42.836,42.933,12217920,0
2008-07-18,43.16,43.789,42.764,43.421,7354802,0
2008-07-21,43.88,44.735,43.259,44.708,6439244,0
2008-07-22,44.854,45.776,43.745,44.214,10624506,0
2008-07-23,44.062,44.16,41.945,42.261,11288130,0
2008-07-24,42.908,45.23,42.718,43.898,7010938,0
2008-07-25,43.681,45.012,43.296,44.285,7744461,0
2008-07-28,44.31,45.412,43.843,44.205,6042544,0
2008-07-29,44.248,44.248,42.646,43.187,8068839,0
2008-07-30,42.709,43.537,41.637,43.43,10523808,0
2008-07-31,44.329,44.645,42.951,43.169,7508828,0
2008-08-01,42.882,44.276,42.316,42.547,7439367,0
2008-08-04,42.403,42.773,41.09,41.511,9239075,0
2008-08-05,40.891,41.216,39.219,39.379,12322717,0
2008-08-06,39.801,40.549,39.648,40.128,9671368,0
2008-08-07,40.359,40.73,40.012,40.245,8056742,0
2008-08-08,39.362,40.183,38.884,39.237,7838863,0
2008-08-11,38.921,39.603,36.706,37.354,17037552,0
2008-08-12,37.695,38.487,37.212,38.129,13504331,0
2008-08-13,38.496,39.892,38.335,39.738,10256266,0
2008-08-14,38.974,40.056,38.542,38.605,9021383,0
2008-08-15,37.912,38.166,37.273,37.363,9805259,0
2008-08-18,37.812,38.255,37.479,37.849,6441429,0
2008-08-19,37.166,39.083,37.166,38.551,7757411,0
2008-08-20,38.705,39.477,38.2,38.928,8298371,0
2008-08-21,40.289,40.621,39.577,40.405,8387101,0
2008-08-22,39.902,40.495,39.496,39.865,4979610,0
2008-08-25,39.541,40.378,39.182,39.344,4558125,0
2008-08-26,39.335,40.2,39.237,39.783,4841703,0
2008-08-27,40.271,40.838,40.227,40.702,5622484,0
2008-08-28,41.386,41.477,40.101,40.712,4730919,0
2008-08-29,40.684,40.955,40.35,40.594,3306440,0
2008-09-02,38.551,39.1,37.858,38.642,8388239,0
2008-09-03,38.281,38.793,36.543,37.257,10128402,0
2008-09-04,37.488,37.803,35.5,35.591,11780896,0
2008-09-05,36.488,36.488,35.105,36.212,9935442,0
2008-09-08,36.706,37.479,35.5,35.842,10758711,0
2008-09-09,35.042,35.238,32.999,33.062,14788831,0
2008-09-10,33.962,34.107,32.61,33.944,16248573,0
2008-09-11,33.266,34.204,32.214,33.555,14217225,0
2008-09-12,34.384,35.808,33.953,35.699,10756923,0
2008-09-15,35.354,35.664,34.249,34.543,12049913,0
2008-09-16,33.953,35.673,33.574,35.599,9088461,0
2008-09-17,35.609,40.128,34.708,38.928,17707258,0
2008-09-18,39.389,40.236,35.282,35.707,21742877,0
2008-09-19,36.778,37.759,35.346,37.668,17103499,0
2008-09-22,38.281,40.405,38.12,39.993,15103159,0
2008-09-23,39.993,39.993,38.299,38.496,10909339,0
2008-09-24,39.093,39.443,37.668,37.958,8878725,0
2008-09-25,37.877,38.669,37.194,37.409,10115649,0
2008-09-26,38.147,39.109,36.706,36.906,8327321,0
2008-09-29,36.479,37.4,34.471,35.427,14109188,0
2008-09-30,35.142,35.463,34.222,34.889,9813857,0
2008-10-01,34.871,36.004,34.463,34.752,8694797,0
2008-10-02,33.898,34.267,30.711,30.783,13163300,0
2008-10-03,30.73,32.619,30.496,32.026,9084467,0
2008-10-06,32.655,33.194,29.046,30.964,14555752,0
2008-10-07,31.493,32.522,29.135,29.261,11849390,0
2008-10-08,30.368,33.889,29.703,33.601,18097715,0
2008-10-09,33.203,33.428,30.604,30.604,12238822,0
2008-10-10,30.288,30.964,25.653,26.31,19317439,0
2008-10-13,27.201,28.325,25.167,27.976,11411670,0
2008-10-14,27.607,30.585,27.607,28.688,12414822,0
2008-10-15,28.406,30.143,26.328,27.039,12809320,0
2008-10-16,27.092,27.434,24.528,25.97,14519078,0
2008-10-17,25.276,26.266,23.781,24.716,12661148,0
2008-10-20,25.554,28.073,25.022,27.922,9421996,0
2008-10-21,26.346,27.507,25.788,25.934,8792578,0
2008-10-22,25.067,25.132,21.944,22.278,16244702,0
2008-10-23,22.242,23.17,20.116,20.971,16062249,0
2008-10-24,19.326,22.269,19.326,21.441,13934115,0
2008-10-27,20.989,21.828,19.263,19.388,9649443,0
2008-10-28,20.044,23.825,19.822,23.825,12588956,0
2008-10-29,23.987,24.843,22.835,23.312,13854477,0
2008-10-30,24.95,25.916,22.926,25.239,9340835,0
2008-10-31,24.968,25.04,23.402,23.708,7359421,0
2008-11-03,23.619,24.816,23.473,23.672,5455742,0
2008-11-04,24.807,26.39,24.348,26.129,8526959,0
2008-11-05,25.609,26.462,24.512,25.031,8005044,0
2008-11-06,25.383,25.635,22.734,22.853,8621327,0
2008-11-07,23.384,23.763,22.35,23.419,6636846,0
2008-11-10,24.67,25.086,23.995,24.725,6773678,0
2008-11-11,24.05,24.278,22.835,23.636,6463836,0
2008-11-12,23.259,23.736,21.818,21.89,9325172,0
2008-11-13,22.033,23.763,20.325,23.564,11177705,0
2008-11-14,24.304,24.438,21.71,21.809,9888263,0
2008-11-17,21.542,22.242,20.567,21.017,8119556,0
2008-11-18,21.026,21.665,20.477,21.288,7916318,0
2008-11-19,21.665,22.734,20.037,20.162,12733043,0
2008-11-20,20.225,21.934,19.054,20.702,15436132,0
2008-11-21,22.051,26.552,21.098,25.916,21683923,0
2008-11-24,26.833,30.091,26.552,28.344,20750593,0
2008-11-25,28.902,29.758,27.281,28.742,16944943,0
2008-11-26,28.442,30.351,27.507,30.271,9518806,0
2008-11-28,30.143,30.359,29.027,30.288,3301257,0
2008-12-01,28.352,28.759,27.012,27.175,11493732,0
2008-12-02,27.958,29.218,27.615,29.036,10413093,0
2008-12-03,27.886,27.949,26.058,26.409,11475130,0
2008-12-04,26.301,27.659,26.101,26.742,10789636,0
2008-12-05,26.101,26.705,24.123,26.624,9296039,0
2008-12-08,28.065,28.688,27.138,28.245,11391680,0
2008-12-09,27.814,29.785,27.535,29.009,9873467,0
2008-12-10,30.171,32.394,30.072,31.847,12570287,0
2008-12-11,32.637,33.528,30.91,31.208,10643629,0
2008-12-12,30.523,32.627,30.441,32.26,10389667,0
2008-12-15,32.637,34.88,32.159,33.935,12312671,0
2008-12-16,33.862,36.185,33.107,36.014,14063990,0
2008-12-17,36.344,37.613,35.096,35.256,13325715,0
2008-12-18,34.834,35.204,33.098,33.482,10928388,0
2008-12-19,32.99,34.463,32.718,34.303,9290349,0
2008-12-22,34.48,35.328,32.403,33.088,6080313,0
2008-12-23,33.203,34.17,32.44,33.519,5520409,0
2008-12-24,33.177,34.026,32.619,33.574,1839554,0
2008-12-26,33.745,35.282,33.116,34.969,3050251,0
2008-12-29,35.799,37.021,35.31,36.634,7774423,0
2008-12-30,36.05,36.444,35.555,36.023,6104111,0
2008-12-31,35.204,36.914,35.195,36.634,5673929,0
2009-01-02,36.12,37.668,36.103,36.3,7610015,0
2009-01-05,34.816,35.645,34.321,34.942,9880431,0
2009-01-06,34.69,36.077,34.428,35.599,9388537,0
2009-01-07,35.346,35.346,31.279,31.603,12870169,0
2009-01-08,32.664,34.026,32.097,33.981,9237873,0
2009-01-09,33.428,34.717,32.953,33.34,9306612,0
2009-01-12,32.295,33.044,31.973,32.322,10436491,0
2009-01-13,32.089,33.125,31.557,32.403,9438646,0
2009-01-14,31.973,33.212,31.334,31.964,8537216,0
2009-01-15,32.052,33.671,30.964,33.41,9653319,0
2009-01-16,34.356,34.925,32.45,34.054,9952810,0
2009-01-20,34.644,37.176,34.401,35.4,13309083,0
2009-01-21,35.22,36.552,34.161,36.389,10154363,0
2009-01-22,36.148,37.534,35.373,36.814,11141222,0
2009-01-23,37.578,40.236,37.265,39.792,11304186,0
2009-01-26,40.702,40.91,38.893,39.038,11477925,0
2009-01-27,38.678,39.155,37.479,37.543,9939788,0
2009-01-28,35.977,36.363,34.498,34.752,19160741,0
2009-01-29,33.708,35.691,33.321,35.5,47104048,0
2009-01-30,36.023,36.453,34.925,35.808,15280616,0
2009-02-02,35.096,36.139,34.699,35.436,11031568,0
2009-02-03,35.824,35.959,34.348,34.987,9981502,0
2009-02-04,35.94,36.796,35.346,35.995,9665805,0
2009-02-05,37.122,37.203,36.203,36.823,13008464,0
2009-02-06,36.12,37.578,36.004,37.381,8783620,0
2009-02-09,36.407,37.292,35.886,36.327,8295158,0
2009-02-10,36.995,37.435,35.033,35.418,10552128,0
2009-02-11,35.913,38.551,35.691,38.12,15276612,0
2009-02-12,37.903,38.551,37.381,38.479,10488447,0
2009-02-13,37.967,38.416,37.139,37.426,6425539,0
2009-02-17,38.785,39.038,37.94,38.399,15355612,0
2009-02-18,38.246,38.777,37.157,38.487,10837493,0
2009-02-19,38.272,38.928,36.579,36.716,12800144,0
2009-02-20,37.967,40.504,37.534,39.362,16663616,0
2009-02-23,38.496,39.648,38.103,38.157,9852155,0
2009-02-24,38.057,38.246,35.699,36.212,14640466,0
2009-02-25,36.077,38.39,35.886,36.068,17675578,0
2009-02-26,35.472,37.085,35.132,36.616,10620242,0
2009-02-27,37.301,38.174,36.579,37.47,17548431,0
2009-03-02,37.283,37.534,33.862,34.098,15653556,0
2009-03-03,34.516,35.346,33.446,34.834,12184102,0
2009-03-04,35.22,35.762,34.17,34.917,10990844,0
2009-03-05,35.176,36.398,34.871,36.398,11415624,0
2009-03-06,36.706,36.976,34.231,35.014,13859094,0
2009-03-09,34.77,35.238,33.428,34.017,9409379,0
2009-03-10,33.528,34.036,30.964,31.529,14422142,0
2009-03-11,31.801,33.464,30.982,32.999,10605650,0
2009-03-12,33.401,34.026,33.053,33.809,8031884,0
2009-03-13,34.213,34.951,33.754,34.69,6919818,0
2009-03-16,34.294,34.662,33.619,33.726,9183468,0
2009-03-17,33.23,34.089,32.495,32.953,10063204,0
2009-03-18,32.385,36.274,31.918,36.13,20847246,0
2009-03-19,36.833,39.065,36.543,38.614,16211334,0
2009-03-20,38.263,40.324,38.12,39.773,15571870,0
2009-03-23,39.379,40.73,38.964,40.209,11026425,0
2009-03-24,39.237,40.101,38.166,39.496,8770643,0
2009-03-25,39.514,41.584,39.1,41.28,11765251,0
2009-03-26,41.486,42.584,41.136,42.216,10267498,0
2009-03-27,41.468,41.61,40.566,41.09,7157547,0
2009-03-30,40.341,41.873,39.966,40.774,7938544,0
2009-03-31,41.296,41.296,39.783,40.289,8016779,0
2009-04-01,40.702,42.709,40.119,42.664,10096888,0
2009-04-02,41.881,41.881,40.648,41.619,11177395,0
2009-04-03,41.565,42.053,38.902,39.505,10827683,0
2009-04-06,38.399,38.66,36.958,38.524,9939325,0
2009-04-07,39.019,39.327,38.166,38.362,7142644,0
2009-04-08,38.983,38.983,37.085,37.713,6156447,0
2009-04-09,37.803,38.228,37.354,37.604,5024690,0
2009-04-13,38.442,38.624,37.354,37.877,5822627,0
2009-04-14,37.886,38.551,37.632,37.668,6355611,0
2009-04-15,37.685,38.452,37.372,38.075,5984742,0
2009-04-16,37.659,37.94,35.618,35.824,8045113,0
2009-04-17,35.824,35.995,33.79,34.33,10900199,0
2009-04-20,34.908,36.004,34.653,35.158,8934231,0
2009-04-21,35.922,36.004,34.204,34.987,6635419,0
2009-04-22,34.88,35.354,34.356,34.534,7571648,0
2009-04-23,34.598,35.645,34.116,34.862,8965139,0
2009-04-24,35.363,37.319,35.15,37.166,8985618,0
2009-04-27,36.769,37.849,36.416,37.516,8658829,0
2009-04-28,36.47,36.931,35.816,36.023,5975568,0
2009-04-29,36.985,37.048,36.014,36.644,4528581,0
2009-04-30,35.877,36.327,35.123,36.221,7610450,0
2009-05-01,36.023,36.023,34.516,34.862,6703748,0
2009-05-04,35.167,36.897,35.024,36.86,6448680,0
2009-05-05,37.248,37.578,36.552,37.03,5794949,0
2009-05-06,37.713,38.533,37.337,38.407,6754840,0
2009-05-07,38.829,39.747,38.075,38.479,7964290,0
2009-05-08,38.506,39.531,38.057,39.407,6567156,0
2009-05-11,39.074,39.173,37.578,38.442,5895595,0
2009-05-12,38.937,40.262,38.785,39.892,7857228,0
2009-05-13,39.182,40.28,38.371,38.669,7638595,0
2009-05-14,38.542,39.541,37.731,39.308,7117205,0
2009-05-15,39.265,39.657,37.949,38.38,7311271,0
2009-05-18,38.696,38.705,37.452,38.157,6813758,0
2009-05-19,38.335,39.783,37.931,39.219,6247397,0
2009-05-20,39.657,41.601,39.657,41,8100405,0
2009-05-21,40.883,42.08,39.792,41.962,10400422,0
2009-05-22,42.36,42.836,41.962,42.343,7553326,0
2009-05-26,41.216,42.682,40.766,42.476,8510735,0
2009-05-27,42.43,43.06,41.235,41.288,8044688,0
2009-05-28,41.683,43.224,41.683,42.618,7302876,0
2009-05-29,43.565,44.267,43.169,43.99,9515436,0
2009-06-01,43.999,44.862,43.006,43.196,11019424,0
2009-06-02,43.233,43.935,42.575,43.672,10168672,0
2009-06-03,43.15,43.376,41.108,41.783,9544183,0
2009-06-04,42.234,43.069,41.936,42.701,6733323,0
2009-06-05,41.441,41.692,39.993,40.359,10256341,0
2009-06-08,39.792,40.359,39.065,40.2,7211395,0
2009-06-09,40.594,40.955,39.837,40.405,5929880,0
2009-06-10,40.819,41.055,39.434,40.012,7522873,0
2009-06-11,39.559,40.396,39.308,39.701,7468261,0
2009-06-12,38.884,39.029,37.94,38.442,6929344,0
2009-06-15,38.166,38.191,37.257,37.426,7267448,0
2009-06-16,37.894,38.371,37.265,37.695,6657077,0
2009-06-17,37.685,38.039,36.958,37.785,6324408,0
2009-06-18,37.849,38.533,37.185,37.273,7398111,0
2009-06-19,37.676,38.011,36.94,37.695,10253416,0
2009-06-22,36.497,36.888,35.833,35.886,7248780,0
2009-06-23,36.032,37.354,35.94,37.194,6979545,0
2009-06-24,37.803,38.174,37.283,37.822,6779951,0
2009-06-25,37.958,38.793,37.803,38.777,6405308,0
2009-06-26,39.019,39.029,37.921,38.255,5443218,0
2009-06-29,38.29,38.596,37.877,38.103,5848394,0
2009-06-30,38.02,38.209,36.589,36.787,7531548,0
2009-07-01,37.604,38.461,37.301,37.967,7702483,0
2009-07-02,37.058,37.426,36.194,36.239,6966927,0
2009-07-06,35.682,35.824,34.834,35.518,7642442,0
2009-07-07,35.79,36.265,35.282,35.436,5933058,0
2009-07-08,35.256,35.673,33.754,34.161,9850906,0
2009-07-09,34.598,35.22,34.161,34.24,7410534,0
2009-07-10,33.898,34.438,33.501,34.107,7499855,0
2009-07-13,33.926,34.653,33.098,34.608,7218820,0
2009-07-14,35.078,35.382,34.662,35.204,5593779,0
2009-07-15,35.986,36.616,35.986,36.407,6907487,0
2009-07-16,36.157,36.931,35.762,36.778,4873726,0
2009-07-17,36.833,37.212,36.47,37.03,5077491,0
2009-07-20,38.191,38.353,37.337,37.931,5126779,0
2009-07-21,38.166,38.442,37.003,38.029,6394198,0
2009-07-22,37.695,38.452,37.212,37.785,6746407,0
2009-07-23,37.166,38.299,37.048,37.588,7092027,0
2009-07-24,37.525,37.986,37.239,37.588,3662626,0
2009-07-27,37.803,38.003,37.248,37.426,3940334,0
2009-07-28,36.897,36.949,35.555,36.31,6347362,0
2009-07-29,35.86,35.986,34.843,35.436,6934253,0
2009-07-30,36.248,36.497,35.735,35.833,6377677,0
2009-07-31,35.699,37.613,35.518,37.221,7032001,0
2009-08-03,37.803,38.479,37.354,37.659,7342318,0
2009-08-04,37.39,38.551,37.381,37.849,6274763,0
2009-08-05,37.931,38.066,36.879,37.722,5886031,0
2009-08-06,37.94,38.129,37.157,38.093,6424702,0
2009-08-07,38.112,38.255,37.31,37.39,5953671,0
2009-08-10,36.976,37.122,36.506,36.67,4656723,0
2009-08-11,36.524,36.716,35.904,36.185,4609101,0
2009-08-12,35.995,36.796,35.959,36.426,4739655,0
2009-08-13,37.021,37.803,36.761,37.328,5450167,0
2009-08-14,37.561,37.604,36.31,36.57,5921302,0
2009-08-17,35.337,35.491,34.834,34.898,7648383,0
2009-08-18,35.078,35.537,34.917,35.31,5015368,0
2009-08-19,34.978,36.023,34.681,35.717,6423002,0
2009-08-20,35.636,36.248,35.555,36.041,4410156,0
2009-08-21,37.021,37.039,36.389,36.761,6626176,0
2009-08-24,36.796,37.345,35.896,35.95,7233806,0
2009-08-25,36.561,37.03,36.111,36.274,5240244,0
2009-08-26,36.248,36.248,35.564,35.896,4595225,0
2009-08-27,35.851,36.661,35.158,36.515,5312139,0
2009-08-28,36.985,37.301,36.47,37.283,7750061,0
2009-08-31,36.57,36.579,35.735,36.175,8335854,0
2009-09-01,36.13,36.814,35.735,36.166,11418675,0
2009-09-02,36.634,39.683,36.634,39.514,15199618,0
2009-09-03,39.938,41.628,39.335,41.198,16521530,0
2009-09-04,40.702,42.244,40.289,41.61,8837527,0
2009-09-08,43.015,43.205,40.946,41.136,14591626,0
2009-09-09,41.386,41.737,39.938,40.396,12881933,0
2009-09-10,40.316,41.926,40.2,41.511,9121541,0
2009-09-11,42.575,42.664,41.628,41.881,10449535,0
2009-09-14,41.127,42.008,40.747,41.19,7714302,0
2009-09-15,40.982,42.529,40.982,42.062,9847479,0
2009-09-16,43.069,43.187,42.225,42.412,9201423,0
2009-09-17,42.161,42.782,40.63,41.253,10582105,0
2009-09-18,41.502,41.557,40.341,40.467,11084758,0
2009-09-21,39.398,40.227,38.856,39.975,9614677,0
2009-09-22,41.072,41.756,40.603,40.702,10535765,0
2009-09-23,40.53,40.991,39.136,39.237,9906453,0
2009-09-24,39.856,40.012,38.479,38.955,11607482,0
2009-09-25,38.506,39.109,38.112,38.551,9535185,0
2009-09-28,38.633,39.434,38.335,38.407,7089406,0
2009-09-29,38.506,40.021,38.38,39.362,10436584,0
2009-09-30,39.92,40.183,38.884,39.622,10673930,0
2009-10-01,39.764,39.764,38.084,38.166,9543143,0
2009-10-02,38.003,39.019,37.759,37.912,9269363,0
2009-10-05,38.29,39.237,37.949,38.884,7956293,0
2009-10-06,40.306,42.008,40.2,41.592,15484583,0
2009-10-07,42.071,42.216,41.072,41.926,9090452,0
2009-10-08,42.333,42.933,41.493,42.316,12419176,0
2009-10-09,41.82,42.476,41.315,41.854,7397408,0
2009-10-12,42.324,42.664,41.441,41.836,5803437,0
2009-10-13,42.198,43.386,42.025,42.916,10705319,0
2009-10-14,43.133,43.205,42.485,42.618,7911485,0
2009-10-15,41.873,42.421,41.619,41.908,7871582,0
2009-10-16,41.908,42.575,41.601,41.98,7902974,0
2009-10-19,42.008,42.36,41.368,42.279,9035526,0
2009-10-20,42.351,42.351,40.63,41.395,7253587,0
2009-10-21,40.883,42.225,40.784,41.019,8229427,0
2009-10-22,40.936,41.171,40.191,40.973,6878972,0
2009-10-23,41.601,41.774,40.298,40.422,6420076,0
2009-10-26,40.332,40.973,38.678,39.01,10263626,0
2009-10-27,39.001,39.407,38.479,38.955,8294709,0
2009-10-28,38.811,39.237,37.31,37.354,10698670,0
2009-10-29,38.687,39.246,37.722,38.705,14831763,0
2009-10-30,38.353,39.514,37.831,39.118,12500628,0
2009-11-02,39.738,40.405,38.263,39.219,12254531,0
2009-11-03,38.811,41.962,38.785,41.836,15504376,0
2009-11-04,42.008,43.25,41.99,42.637,16257630,0
2009-11-05,42.746,42.933,42.117,42.529,8028206,0
2009-11-06,42.673,44.608,42.618,44.141,13050381,0
2009-11-09,45.067,46.178,45.012,45.512,12999474,0
2009-11-10,45.321,45.895,44.608,45.421,9123291,0
2009-11-11,46.452,46.78,45.904,46.123,11460239,0
2009-11-12,45.731,46.04,44.481,44.681,11059881,0
2009-11-13,44.79,46.428,44.735,45.895,9699209,0
2009-11-16,46.798,47.704,46.48,47.157,9972479,0
2009-11-17,46.525,47.543,46.293,47.543,7416881,0
2009-11-18,47.975,48.434,47.039,47.435,10771503,0
2009-11-19,46.815,47.516,45.985,47.399,8457608,0
2009-11-20,46.815,47.344,46.4,47.039,7770037,0
2009-11-23,48.443,49.39,47.858,48.011,10676154,0
2009-11-24,48.193,48.211,47.399,48.02,8722775,0
2009-11-25,48.551,49.454,48.371,49.418,8988276,0
2009-11-27,47.121,48.742,46.967,48.02,6632684,0
2009-11-30,47.704,48.66,47.525,48.282,7120669,0
2009-12-01,49.418,50.812,49.362,50.1,11381151,0
2009-12-02,50.423,50.776,49.812,50.255,11660861,0
2009-12-03,49.684,50.246,48.849,49.126,9826249,0
2009-12-04,47.868,47.94,45.591,46.851,18507720,0
2009-12-07,45.904,47.614,45.557,46.653,10580532,0
2009-12-08,45.948,46.265,45.039,45.303,9170167,0
2009-12-09,45.574,46.644,45.512,46.57,10294187,0
2009-12-10,46.717,47.148,46.058,46.525,8209516,0
2009-12-11,46.445,47.012,45.714,46.068,8857914,0
2009-12-14,46.4,46.912,46.132,46.419,6406341,0
2009-12-15,46.022,46.789,45.357,45.538,6556796,0
2009-12-16,45.858,46.461,45.339,45.645,6649662,0
2009-12-17,44.862,45.157,42.755,42.873,17720784,0
2009-12-18,42.997,43.798,42.782,43.439,16223397,0
2009-12-21,43.798,43.798,41.945,42.289,11744484,0
2009-12-22,42.307,42.709,41.711,42.08,10661678,0
2009-12-23,42.393,43.655,42.153,43.241,7577288,0
2009-12-24,43.574,43.843,43.087,43.187,2332341,0
2009-12-28,43.403,43.591,42.316,43.033,5121980,0
2009-12-29,43.15,43.35,42.593,42.988,4609426,0
2009-12-30,42.637,43.051,42.36,42.836,3777595,0
2009-12-31,43.133,43.376,42.538,42.584,3362323,0
2010-01-04,44.017,44.267,43.376,43.609,6241564,0
2010-01-05,43.637,44.222,42.997,43.726,7988485,0
2010-01-06,44.257,45.085,44.214,44.654,8891926,0
2010-01-07,44.564,44.564,43.825,44.364,8466335,0
2010-01-08,44.564,44.817,43.708,44.663,6613938,0
2010-01-11,45.895,46.132,44.933,45.166,7123884,0
2010-01-12,44.69,44.845,43.142,43.672,9379181,0
2010-01-13,43.917,44.098,42.951,43.88,6171369,0
2010-01-14,43.926,44.053,43.078,43.582,5593137,0
2010-01-15,43.15,43.268,42.43,42.854,10048775,0
2010-01-19,42.791,43.646,42.737,43.6,7093847,0
2010-01-20,42.43,42.601,40.702,41.774,13464027,0
2010-01-21,41.441,41.584,39.92,40.002,17161699,0
2010-01-22,39.657,41.127,39.477,39.993,14507931,0
2010-01-25,40.558,40.558,39.622,39.719,9338436,0
2010-01-26,39.344,40.539,39.265,39.819,9304719,0
2010-01-27,39.828,40.101,39.074,39.773,9934435,0
2010-01-28,40.227,40.387,38.714,39.594,11325849,0
2010-01-29,39.486,40.002,38.524,38.578,9899060,0
2010-02-01,39.136,40.991,39.065,40.991,12776603,0
2010-02-02,41.315,41.45,40.504,40.747,9675126,0
2010-02-03,40.739,41.656,40.73,41.288,12152218,0
2010-02-04,40.332,40.539,39.056,39.191,14064681,0
2010-02-05,39.056,41.665,38.802,41.61,19055168,0
2010-02-08,41.235,41.377,39.947,39.975,11399826,0
2010-02-09,40.657,41.468,40.369,41.243,14063485,0
2010-02-10,40.793,41.253,39.902,40.802,9589124,0
2010-02-11,40.991,42.244,40.675,42.089,12452652,0
2010-02-12,41.377,42.017,40.946,41.881,8959766,0
2010-02-16,42.969,43.178,42.207,42.682,12360364,0
2010-02-17,42.593,43.078,42.234,42.521,13421855,0
2010-02-18,42.575,44.062,42.575,43.574,11538930,0
2010-02-19,42.988,44.107,42.727,43.691,9518317,0
2010-02-22,43.717,43.825,42.718,42.96,6949459,0
2010-02-23,42.819,43.169,41.486,41.926,8937115,0
2010-02-24,41.711,42.316,41.468,41.836,9574137,0
2010-02-25,42.126,44.636,41.028,44.125,18370744,0
2010-02-26,44.276,44.555,43.475,44.355,8628491,0
2010-03-01,44.518,45.394,43.972,45.258,8925577,0
2010-03-02,45.512,47.167,45.475,46.534,12483485,0
2010-03-03,46.833,47.317,46.543,46.753,8560324,0
2010-03-04,46.452,46.662,45.285,45.776,11624111,0
2010-03-05,46.04,46.598,45.776,46.4,8217793,0
2010-03-08,46.497,46.807,45.803,45.958,6200637,0
2010-03-09,45.475,46.552,45.475,46.058,7730090,0
2010-03-10,46.013,46.428,44.951,45.249,10004562,0
2010-03-11,44.933,45.466,44.472,45.385,7186449,0
2010-03-12,45.376,45.628,44.581,45.039,6285073,0
2010-03-15,45.048,45.221,44.408,44.762,6697889,0
2010-03-16,45.636,46.355,45.376,46.212,9484113,0
2010-03-17,46.068,46.653,45.93,46.113,6739324,0
2010-03-18,46.283,46.976,45.849,46.15,7139805,0
2010-03-19,46.48,46.607,45.403,45.688,8698509,0
2010-03-22,45.067,46.301,44.889,46.265,6688384,0
2010-03-23,46.077,46.86,45.548,46.31,6928437,0
2010-03-24,45.466,45.655,44.672,44.753,9763006,0
2010-03-25,45.039,45.258,43.458,43.519,10710135,0
2010-03-26,43.807,44.636,43.386,44.445,7648288,0
2010-03-29,44.725,45.43,44.509,45.339,7143456,0
2010-03-30,45.448,45.858,45.267,45.671,7624084,0
2010-03-31,46.497,46.662,45.74,45.84,6239152,0
2010-04-01,46.355,47.85,46.077,47.623,8625521,0
2010-04-05,48.038,48.588,47.578,48.434,6112397,0
2010-04-06,48.263,48.669,47.795,47.949,7676567,0
2010-04-07,48.398,49.345,48.129,48.688,10054906,0
2010-04-08,48.38,48.877,47.931,48.516,7082248,0
2010-04-09,48.822,49.036,48.202,48.795,7937577,0
2010-04-12,48.767,48.92,48.011,48.202,6304365,0
2010-04-13,48.075,48.48,47.13,48.407,6149116,0
2010-04-14,48.596,48.715,47.912,48.202,5291284,0
2010-04-15,47.85,48.254,47.543,47.731,4535342,0
2010-04-16,47.176,47.426,46.077,46.94,12151180,0
2010-04-19,46.579,47.058,46.265,47.003,7311802,0
2010-04-20,47.23,47.48,46.221,46.382,6257799,0
2010-04-21,46.598,47.139,46.104,46.726,5789901,0
2010-04-22,46.159,47.362,45.913,47.203,6037729,0
2010-04-23,46.932,47.889,46.462,47.8,5488675,0
2010-04-26,47.786,48.22,47.623,47.876,0,0
2010-04-27,47.903,48.506,46.921,47.94,11937327,0
2010-04-28,48.138,49.991,47.975,49.299,12977331,0
2010-04-29,49.593,50.875,49.354,50.228,10379043,0
2010-04-30,50.911,51.349,50.305,50.477,8813185,0
2010-05-03,50.522,50.638,48.533,49.445,8404340,0
2010-05-04,49.345,49.821,47.958,48.859,9662759,0
2010-05-05,47.94,48.962,47.38,48.175,11758375,0
2010-05-06,48.398,50.128,47.058,49.181,18691344,0
2010-05-07,48.868,49.675,47.704,48.057,18111009,0
2010-05-10,48.138,50.137,47.967,49.948,11855026,0
2010-05-11,51.001,53.16,50.739,52.385,19741238,0
2010-05-12,52.97,53.619,52.44,52.845,15199338,0
2010-05-13,52.818,52.935,51.252,51.423,11319433,0
2010-05-14,52.557,52.682,50.858,51.917,14837929,0
2010-05-17,51.908,52.285,50.513,51.34,10081041,0
2010-05-18,50.982,51.432,49.983,50.459,12967790,0
2010-05-19,49.821,50.369,48.237,49.063,15173600,0
2010-05-20,48.138,49.054,46.869,46.869,18431253,0
2010-05-21,45.785,47.389,45.776,47.113,11998718,0
2010-05-24,47.823,48.425,47.113,47.113,8404438,0
2010-05-25,46.301,48.291,46.265,48.193,13643668,0
2010-05-26,48.877,49.318,47.841,47.85,8964875,0
2010-05-27,48.22,49.666,48.011,49.445,8519075,0
2010-05-28,48.588,49.308,48.282,48.443,7730017,0
2010-06-01,49.045,50.295,49.017,49.181,12425063,0
2010-06-02,49.345,50.173,48.877,50.146,7852563,0
2010-06-03,50.118,50.21,48.462,48.895,7189930,0
2010-06-04,48.407,49.54,48.093,48.353,8952779,0
2010-06-07,48.335,50.459,47.975,49.647,9669710,0
2010-06-08,50.201,51.853,50.019,50.812,12931445,0
2010-06-09,50.295,50.84,49.666,50.137,10125892,0
2010-06-10,50.36,50.92,49.885,50.504,8171604,0
2010-06-11,50.739,51.001,50.173,50.629,5325772,0
2010-06-14,49.894,50.413,49.299,49.454,8262341,0
2010-06-15,49.821,50.894,49.62,50.702,8100393,0
2010-06-16,50.395,52.701,50.369,52.504,12313028,0
2010-06-17,53.449,53.989,53.187,53.716,11300589,0
2010-06-18,54.518,55.607,54.035,55.132,13240855,0
2010-06-21,55.086,55.356,52.97,53.539,11059220,0
2010-06-22,53.645,54.355,53.476,53.574,7030572,0
2010-06-23,53.115,53.494,52.592,53.178,9777082,0
2010-06-24,52.961,54.186,52.953,53.061,10721044,0
2010-06-25,53.6,55.905,53.366,55.511,13508791,0
2010-06-28,55.538,56.363,54.555,55.32,13696578,0
2010-06-29,54.764,55.813,54.258,55.04,12878266,0
2010-06-30,55.08,56.143,54.701,55.567,12360476,0
2010-07-01,54.951,55.494,52.233,53.097,16028746,0
2010-07-02,53.394,53.79,52.781,52.891,6991884,0
2010-07-06,53.151,53.691,52.117,52.764,10450262,0
2010-07-07,52.764,53.998,52.108,53.998,9382681,0
2010-07-08,54.186,54.436,52.628,54.311,9158215,0
2010-07-09,55.384,57.049,55.259,55.74,9249690,0
2010-07-12,55.969,56.257,54.871,55.43,7001306,0
2010-07-13,56.463,56.698,55.448,55.519,7542630,0
2010-07-14,55.457,56.399,55.086,55.555,6133925,0
2010-07-15,55.634,55.987,54.107,54.636,8497951,0
2010-07-16,53.762,53.962,52.891,53.016,8667609,0
2010-07-19,52.628,52.746,50.648,52.225,12054776,0
2010-07-20,51.441,53.34,51.423,53.097,8440130,0
2010-07-21,53.366,53.663,52.045,52.358,7041476,0
2010-07-22,52.376,53.574,52.376,53.115,6960882,0
2010-07-23,53.106,53.636,52.882,53.151,6583973,0
2010-07-26,53.44,53.557,51.862,52.294,6997626,0
2010-07-27,51.585,51.629,49.299,50.21,15883892,0
2010-07-28,49.163,50.228,48.877,49.867,12136610,0
2010-07-29,50.118,50.468,49.693,50.155,6792215,0
2010-07-30,50.219,50.629,49.711,50.314,5751277,0
2010-08-02,51.198,51.198,49.489,50.045,7148798,0
2010-08-03,50.164,50.558,49.83,49.93,6664928,0
2010-08-04,50.567,50.84,50.332,50.629,7954824,0
2010-08-05,50.675,51.071,50.228,51.043,5835131,0
2010-08-06,51.585,52.207,51.252,51.34,6573542,0
2010-08-09,51.286,51.657,50.602,51.523,4071034,0
2010-08-10,50.964,52.055,50.54,51.666,5577939,0
2010-08-11,51.629,51.954,50.36,50.441,6174063,0
2010-08-12,51.152,52.349,51.089,51.981,7541635,0
2010-08-13,51.899,52.117,50.911,51.052,4914417,0
2010-08-16,51.629,52.055,51.323,51.945,3921513,0
2010-08-17,52.294,52.746,51.576,52.548,5519903,0
2010-08-18,52.064,53.88,51.917,53.548,6863161,0
2010-08-19,53.817,54.213,52.34,52.601,5980802,0
2010-08-20,52.162,52.422,51.505,52.225,4767015,0
2010-08-23,52.117,52.25,51.359,51.827,4097950,0
2010-08-24,50.894,52.548,50.237,51.414,8831201,0
2010-08-25,51.844,53.088,51.359,52.873,7812377,0
2010-08-26,53.224,53.691,52.873,53.503,6209681,0
2010-08-27,53.854,54.007,52.531,53.962,6975035,0
2010-08-30,53.645,54.49,53.467,53.935,4311241,0
2010-08-31,54.361,55.731,54.333,55.194,8557696,0
2010-09-01,55.643,55.731,54.124,54.293,9086858,0
2010-09-02,54.985,55.402,54.169,55.384,5776778,0
2010-09-03,54.151,54.906,53.998,54.792,5030040,0
2010-09-07,55.347,56.301,55.241,55.868,5782602,0
2010-09-08,55.813,56.435,55.347,55.42,5111311,0
2010-09-09,55.555,55.677,53.88,54.205,5374136,0
2010-09-10,53.989,55.022,53.989,54.618,3633912,0
2010-09-13,54.755,54.994,54.098,54.383,4616614,0
2010-09-14,55.259,57.634,55.259,56.572,13412255,0
2010-09-15,56.572,56.976,55.969,56.616,7471911,0
2010-09-16,57.263,57.472,56.301,56.869,6969208,0
2010-09-17,57.2,57.272,56.444,56.716,6830054,0
2010-09-20,56.789,57.155,56.444,56.95,4811611,0
2010-09-21,56.798,57.966,55.767,57.722,10376970,0
2010-09-22,58.057,58.955,57.922,58.452,8330757,0
2010-09-23,58.488,58.731,57.409,57.472,6550610,0
2010-09-24,58.075,58.39,56.851,57.066,6051170,0
2010-09-27,57.444,57.498,56.23,56.39,5405106,0
2010-09-28,55.758,58.012,55.177,57.814,9509564,0
2010-09-29,57.95,58.021,57.155,57.516,7075619,0
2010-09-30,57.521,57.649,55.634,56.539,8790872,0
2010-10-01,57.363,57.823,57.012,57.318,5291357,0
2010-10-04,57.101,57.147,55.804,56.472,4956421,0
2010-10-05,57.713,58.488,57.218,57.309,10537457,0
2010-10-06,57.552,58.47,57.12,58.254,6171516,0
2010-10-07,58.587,58.66,55.932,56.734,11479432,0
2010-10-08,56.851,56.994,56.363,56.608,6874672,0
2010-10-11,56.194,56.707,55.223,56.291,6913040,0
2010-10-12,55.749,55.923,55.003,55.804,6647584,0
2010-10-13,56.381,57.263,56.291,56.869,11384824,0
2010-10-14,56.896,56.976,55.914,56.291,7890155,0
2010-10-15,55.877,55.978,54.994,55.695,8758066,0
2010-10-18,55.503,56.545,55.086,56.248,5971555,0
2010-10-19,54.454,54.871,53.682,53.943,10439624,0
2010-10-20,54.044,55.384,53.926,54.436,5674682,0
2010-10-21,54.346,54.888,52.575,53.304,9692279,0
2010-10-22,53.412,53.557,52.882,53.44,6494019,0
2010-10-25,54.436,54.792,53.169,53.44,7058535,0
2010-10-26,53.079,54.07,52.664,53.522,5997476,0
2010-10-27,53.16,53.16,51.774,52.566,9441084,0
2010-10-28,53.007,54.061,52.845,53.835,6975290,0
2010-10-29,54.334,55.018,53.799,54.785,5818644,0
2010-11-01,55.123,55.294,54.518,55.113,5763923,0
2010-11-02,55.686,55.758,53.331,53.907,10128872,0
2010-11-03,53.636,53.771,52.117,53.206,10265238,0
2010-11-04,54.664,55.42,54.151,55.375,9610725,0
2010-11-05,54.942,55.503,54.61,55.466,8414038,0
2010-11-08,55.214,56.554,55.04,56.372,7432875,0
2010-11-09,57.03,57.409,53.926,54.463,13754674,0
2010-11-10,54.818,56.221,54.23,56.087,10311115,0
2010-11-11,56.372,56.976,55.547,56.725,5990933,0
2010-11-12,55.832,56.527,54.645,55.402,6671914,0
2010-11-15,55.276,55.786,54.527,54.6,5449095,0
2010-11-16,54.32,54.818,52.891,53.458,11575559,0
2010-11-17,53.565,54.61,53.403,53.636,6515300,0
2010-11-18,54.427,54.906,54.178,54.32,6645025,0
2010-11-19,54.186,55.049,54.061,54.311,6405899,0
2010-11-22,54.302,54.994,53.691,54.854,6170177,0
2010-11-23,54.862,55.651,54.481,54.536,7156407,0
2010-11-24,54.827,55.003,53.78,53.952,5563296,0
2010-11-26,53.106,53.366,52.504,52.692,4136464,0
2010-11-29,52.358,52.476,51.585,52.285,10815559,0
2010-11-30,52.755,53.622,52.503,52.953,9134581,0
2010-12-01,53.044,53.808,52.367,53.691,9610321,0
2010-12-02,53.845,55.214,53.826,54.463,6306679,0
2010-12-03,55.067,56.39,55.058,56.133,6609985,0
2010-12-06,56.283,57.138,56.212,57.111,6214499,0
2010-12-07,57.588,57.652,56.105,56.274,10340342,0
2010-12-08,55.731,56.545,54.573,54.755,8142111,0
2010-12-09,55.141,55.232,53.871,54.239,7714046,0
2010-12-10,53.762,55.402,53.744,55.285,6327810,0
2010-12-13,55.813,56.363,55.503,55.686,6736608,0
2010-12-14,55.562,56.326,54.915,55.57,7210643,0
2010-12-15,54.801,55.519,54.454,54.518,5190320,0
2010-12-16,54.299,54.505,53.342,53.921,7701333,0
2010-12-17,53.907,54.079,53.124,53.467,8901038,0
2010-12-20,53.989,54.293,53.169,54.178,5649521,0
2010-12-21,54.23,54.266,53.628,54.044,3456006,0
2010-12-22,53.871,54.116,53.331,53.384,3381612,0
2010-12-23,53.206,54.573,53.124,54.079,3635765,0
2010-12-27,54.098,54.284,53.609,54.089,2942047,0
2010-12-28,55.141,55.651,54.673,55.402,4893695,0
2010-12-29,55.398,55.595,54.908,55.08,3539753,0
2010-12-30,54.917,55.298,54.819,54.978,3158918,0
2010-12-31,55.1,55.558,55.016,55.294,2965267,0
2011-01-03,55.714,55.997,54.862,54.985,6754390,0
2011-01-04,53.907,54.239,52.431,53.178,12848227,0
2011-01-05,52.459,52.719,51.836,52.349,9776719,0
2011-01-06,52.285,52.628,50.748,51.252,13338053,0
2011-01-07,51.252,52.431,51.198,51.207,10073155,0
2011-01-10,51.765,52.153,51.043,51.981,7443743,0
2011-01-11,52.459,52.557,51.917,52.394,6254582,0
2011-01-12,52.321,52.358,51.216,52.018,10321532,0
2011-01-13,52.108,52.153,50.757,51.134,7714364,0
2011-01-14,50.849,50.955,49.675,50.155,12055704,0
2011-01-18,50.831,51.117,50.441,50.911,8475460,0
2011-01-19,51.212,51.31,49.712,49.923,8929530,0
2011-01-20,49.19,50.35,48.972,50.146,11845583,0
2011-01-21,49.849,50.54,49.576,50.262,9380009,0
2011-01-24,49.666,50.584,49.381,49.656,7589128,0
2011-01-25,49.463,50.602,49.399,50.295,9493216,0
2011-01-26,50.192,51.386,50.045,51.349,10064741,0
2011-01-27,51.152,51.261,49.549,49.84,9147200,0
2011-01-28,49.549,50.666,48.877,49.507,11629203,0
2011-01-31,49.418,49.94,49.077,49.571,8958018,0
2011-02-01,49.913,50.911,49.568,50.867,6985041,0
2011-02-02,51.198,51.198,49.894,50.091,5626429,0
2011-02-03,50.697,51.754,50.093,51.6,9828329,0
2011-02-04,52.276,52.294,50.964,51.278,8317920,0
2011-02-07,51.666,51.936,51.17,51.441,4788706,0
2011-02-08,52.153,52.61,52.073,52.449,6424423,0
2011-02-09,52.358,52.719,51.702,52.099,6052548,0
2011-02-10,51.745,51.798,50.862,51.283,6702928,0
2011-02-11,51.34,51.99,50.831,51.198,5503122,0
2011-02-14,51.404,51.862,51.261,51.478,4218273,0
2011-02-15,52.064,52.601,51.99,52.241,5496474,0
2011-02-16,52.459,52.583,51.756,52.18,5083251,0
2011-02-17,52.494,53.187,52.162,53.07,4705240,0
2011-02-18,53.162,53.747,52.638,52.655,8575956,0
2011-02-22,53.394,53.826,52.312,52.349,7733895,0
2011-02-23,52.882,54.178,52.664,53.206,8981518,0
2011-02-24,53.169,53.242,49.026,49.29,21208143,0
2011-02-25,49.472,50.264,48.667,49.016,10892570,0
2011-02-28,49.071,49.77,48.73,49.751,7020280,0
2011-03-01,50.256,50.835,50.093,50.49,9510759,0
2011-03-02,50.389,50.715,48.902,49.263,10346157,0
2011-03-03,48.784,48.784,47.429,48.242,14714232,0
2011-03-04,48.341,49.55,48.341,48.848,9187432,0
2011-03-07,49.639,49.703,48.313,48.313,8293670,0
2011-03-08,47.871,48.062,46.906,47.708,11619704,0
2011-03-09,47.726,47.818,46.497,47.329,11372764,0
2011-03-10,46.654,47.115,46.168,46.346,9409819,0
2011-03-11,46.336,47.573,46.205,47.051,6957350,0
2011-03-14,47.32,47.654,46.644,47.241,6555330,0
2011-03-15,45.704,47.169,45.653,47.032,9862558,0
2011-03-16,47.132,47.214,45.181,45.491,11234821,0
2011-03-17,45.935,46.073,45.285,45.871,7766330,0
2011-03-18,46.283,46.862,45.82,45.938,10394722,0
2011-03-21,46.507,46.887,46.058,46.727,4074548,0
2011-03-22,46.562,48.359,46.373,47.999,10099602,0
2011-03-23,48.108,49.666,47.954,49.498,10650921,0
2011-03-24,49.513,50.194,48.83,49.217,10179809,0
2011-03-25,49.463,49.639,48.441,48.713,6781936,0
2011-03-28,48.368,48.83,47.827,48.089,5811633,0
2011-03-29,48.171,48.331,47.528,48.287,8543642,0
2011-03-30,48.63,49.099,48.143,48.857,6467391,0
2011-03-31,49.159,49.717,48.869,49.271,5873259,0
2011-04-01,49.135,49.454,48.495,49.08,5770904,0
2011-04-04,49.19,50.481,49.116,49.281,5977751,0
2011-04-05,49.162,51.53,48.926,51.438,11597209,0
2011-04-06,51.502,51.736,50.543,50.959,9258027,0
2011-04-07,51.521,53.018,51.076,52.62,14545676,0
2011-04-08,53.098,53.516,51.961,52.348,8920097,0
2011-04-11,52.035,52.945,51.04,51.41,8599091,0
2011-04-12,50.941,52.115,50.871,51.673,7655610,0
2011-04-13,52.044,52.115,50.697,50.844,6538100,0
2011-04-14,50.959,52.225,50.862,51.934,7654807,0
2011-04-15,52.17,52.629,51.736,52.134,7952863,0
2011-04-18,52.367,52.711,51.645,52.24,8623642,0
2011-04-19,52.24,52.981,52.115,52.927,7659668,0
2011-04-20,53.56,54.047,52.646,53.126,8110894,0
2011-04-21,53.63,54.57,53.198,53.47,6942763,0
2011-04-25,53.694,53.812,52.143,52.17,5538629,0
2011-04-26,52.106,52.258,51.41,52.225,6284901,0
2011-04-27,52.394,53.415,51.608,53.216,7313245,0
2011-04-28,53.235,53.812,52.683,53.072,6458696,0
2011-04-29,53.05,53.626,52.437,52.912,10234800,0
2011-05-02,51.943,52.791,51.539,51.97,8203463,0
2011-05-03,51.826,52.296,50.311,50.749,9120499,0
2011-05-04,50.679,51.337,49.85,50.941,8744754,0
2011-05-05,50.548,51.319,48.883,49.372,9546086,0
2011-05-06,49.985,50.389,48.495,48.495,9495674,0
2011-05-09,48.894,49.576,48.875,49.362,5207413,0
2011-05-10,49.454,49.55,48.866,49.336,4559016,0
2011-05-11,49.144,49.336,47.757,48.213,7578459,0
2011-05-12,48.089,48.686,47.519,48.08,7029261,0
2011-05-13,48.153,48.894,47.087,47.645,6427270,0
2011-05-16,47.411,48.989,47.223,47.79,7867462,0
2011-05-17,47.573,48.612,47.438,48.322,6164137,0
2011-05-18,48.649,48.979,48.225,48.567,4778400,0
2011-05-19,48.377,49.08,48.322,48.802,3820374,0
2011-05-20,48.828,49.483,47.739,48.819,6373224,0
2011-05-23,49.035,50.038,48.793,48.989,7602512,0
2011-05-24,49.235,50.239,49.107,49.841,6446190,0
2011-05-25,50.03,50.78,49.795,50.203,5890570,0
2011-05-26,50.185,50.623,49.685,50.398,4758071,0
2011-05-27,50.657,51.345,50.657,50.904,4745499,0
2011-05-31,51.104,51.331,50.159,51.067,7937435,0
2011-06-01,50.552,51.185,50.185,50.256,7930365,0
2011-06-02,50.194,50.58,48.748,49.777,6453051,0
2011-06-03,49.65,50.087,49.299,49.427,5960655,0
2011-06-06,49.372,49.524,47.867,48.239,12053030,0
2011-06-07,48.41,48.674,47.73,47.794,6831364,0
2011-06-08,47.431,47.648,46.662,47.251,7494466,0
2011-06-09,47.413,48.057,47.033,47.776,5410561,0
2011-06-10,47.395,47.567,46.699,47.033,6061280,0
2011-06-13,47.251,47.495,46.505,46.852,4935966,0
2011-06-14,47.331,47.757,47.079,47.404,6091518,0
2011-06-15,46.951,48.465,46.817,47.404,7816000,0
2011-06-16,47.535,47.827,46.379,46.844,6899009,0
2011-06-17,46.951,47.234,46.308,46.754,8203309,0
2011-06-20,46.598,47.348,46.588,46.96,4471129,0
2011-06-21,47.179,48.438,47.17,48.3,5853675,0
2011-06-22,48.31,49.514,48.231,49.016,7950595,0
2011-06-23,48.057,48.969,47.785,48.917,6233388,0
2011-06-24,49.071,49.107,47.331,47.367,9868164,0
2011-06-27,47.189,47.849,46.852,47.413,4279213,0
2011-06-28,47.549,47.931,47.152,47.813,4594938,0
2011-06-29,48.03,49.025,47.994,48.501,6906546,0
2011-06-30,48.501,49.03,48.345,48.912,4521740,0
2011-07-01,48.693,48.738,47.803,48.702,5062713,0
2011-07-05,49.217,49.714,48.951,49.272,5707008,0
2011-07-06,49.608,49.84,48.646,49.44,6767399,0
2011-07-07,49.455,50.375,49.455,49.816,7333122,0
2011-07-08,49.944,50.384,49.299,49.622,4571311,0
2011-07-11,49.153,49.987,48.988,49.162,4772057,0
2011-07-12,49.134,50.675,49.071,50.133,7925236,0
2011-07-13,50.684,52.1,50.44,51.447,9331319,0
2011-07-14,51.945,51.945,51.129,51.428,6034246,0
2011-07-15,51.582,52.226,51.447,52,5705568,0
2011-07-18,52.633,53.468,52.271,52.641,8270436,0
2011-07-19,52.853,52.871,51.867,52.332,6119257,0
2011-07-20,52.009,52.769,51.437,52.579,5240698,0
2011-07-21,52.805,53.15,52.333,53.023,5772598,0
2011-07-22,53.177,53.404,52.715,53.159,4584387,0
2011-07-25,53.585,53.984,52.769,52.932,6151028,0
2011-07-26,53.007,53.554,52.606,52.906,4956743,0
2011-07-27,53.269,53.549,51.781,51.945,8611818,0
2011-07-28,52.898,53.491,51.76,52.313,6673574,0
2011-07-29,51.085,52.043,50.177,50.392,11255304,0
2011-08-01,50.403,50.877,49.843,50.142,7185576,0
2011-08-02,50.392,51.525,50.021,50.87,8142121,0
2011-08-03,51.065,52.606,51.065,51.763,10076502,0
2011-08-04,51.813,52.277,49.118,49.339,14654409,0
2011-08-05,49.631,51.219,48.374,49.309,14176396,0
2011-08-08,50.74,51.981,48.988,49.052,18569121,0
2011-08-09,49.843,50.243,47.958,50.207,16930353,0
2011-08-10,50.994,51.655,49.733,50.576,17374692,0
2011-08-11,50.567,53.042,50.152,52.833,13701560,0
2011-08-12,51.799,52.342,51.3,52.055,9606821,0
2011-08-15,52.181,53.585,51.202,53.487,7953507,0
2011-08-16,53.34,54.326,52.851,53.214,7705072,0
2011-08-17,53.45,54.255,53.214,53.524,4843575,0
2011-08-18,53.93,54.326,52.606,52.942,9116939,0
2011-08-19,53.854,55.11,53.854,54.443,9930083,0
2011-08-22,55.28,57.59,55.163,56.965,11537149,0
2011-08-23,55.831,56.512,54.645,55.508,11763149,0
2011-08-24,55.517,55.703,53.295,54.61,12911259,0
2011-08-25,53.394,55.371,52.47,55.126,8552432,0
2011-08-26,55.008,56.337,53.881,56.337,6532808,0
2011-08-29,56.703,56.73,55.298,56.32,5462783,0
2011-08-30,56.713,57.505,56.203,57.212,8240188,0
2011-08-31,57.259,57.681,56.156,56.749,10908567,0
2011-09-01,56.596,57.249,55.967,56.613,6624744,0
2011-09-02,57.664,58.579,57.287,58.421,11214182,0
2011-09-06,58.814,59.881,58.098,58.733,11399012,0
2011-09-07,57.686,58.116,56.186,58.098,11004668,0
2011-09-08,59.835,60.445,59.291,59.78,10212160,0
2011-09-09,59.436,60.645,58.878,59.417,9032838,0
2011-09-12,58.77,58.942,56.657,58.334,8832254,0
2011-09-13,58.116,59.016,56.778,58.515,9178059,0
2011-09-14,58.396,58.715,57.586,58.423,8373242,0
2011-09-15,57.558,58.551,56.741,58.533,6961837,0
2011-09-16,58.688,59.89,58.497,59.835,8272456,0
2011-09-19,60.236,61.338,60.092,60.335,8456817,0
2011-09-20,60.299,64.87,60.181,63.642,16635671,0
2011-09-21,62.731,63.942,61.539,61.619,9521017,0
2011-09-22,58.597,59.908,57.943,59.399,11143025,0
2011-09-23,57.459,57.805,55.628,57.231,13096019,0
2011-09-26,56.42,58.805,56.022,58.625,8677760,0
2011-09-27,60.499,60.582,57.368,57.768,9390425,0
2011-09-28,57.934,58.833,55.948,56.022,7068555,0
2011-09-29,56.694,57.313,55.636,56.922,6586407,0
2011-09-30,56.049,59.677,55.993,57.309,9374923,0
2011-10-03,58.625,59.718,57.577,57.605,8031034,0
2011-10-04,56.704,57.094,53.671,55.791,11529423,0
2011-10-05,55.582,57.567,55.055,57.368,8181791,0
2011-10-06,57.432,58.379,56.586,58.325,6349033,0
2011-10-07,58.46,58.833,56.503,57.441,5420305,0
2011-10-10,58.361,59.488,57.96,59.426,4123975,0
2011-10-11,59.043,59.417,58.171,58.67,4513954,0
2011-10-12,59.043,59.246,57.567,58.334,6039905,0
2011-10-13,58.024,58.524,57.067,58.043,5309064,0
2011-10-14,58.46,60.891,58.297,60.874,7074961,0
2011-10-17,60.774,61.357,60.046,60.271,5977494,0
2011-10-18,59.626,59.981,57.906,59.636,8003459,0
2011-10-19,59.48,59.626,56.312,56.741,8101148,0
2011-10-20,55.856,57.075,55.338,56.123,8700029,0
2011-10-21,57.122,57.694,56.521,57.022,6928632,0
2011-10-24,57.605,58.344,57.231,58.107,6009666,0
2011-10-25,57.8,59.851,56.959,59.035,9516110,0
2011-10-26,59.789,60.636,58.969,59.899,9863988,0
2011-10-27,60.381,60.956,58.886,60.145,9478689,0
2011-10-28,58.251,62.586,58.024,62.359,10433451,0
2011-10-31,60.358,61.792,60.358,60.847,8825953,0
2011-11-01,59.008,61.041,57.443,59.749,9611194,0
2011-11-02,60.554,61.929,59.753,60.655,9652332,0
2011-11-03,61.509,63.311,61.095,63.118,12534988,0
2011-11-04,62.56,63.228,62.139,63.164,6574312,0
2011-11-07,63.606,65.817,63.45,65.671,9981987,0
2011-11-08,65.462,65.872,64.562,65.198,8182950,0
2011-11-09,64.676,65.936,63.036,63.073,9554955,0
2011-11-10,63.541,63.567,61.844,62.669,5620457,0
2011-11-11,63.267,64.725,63.25,64.178,4745482,0
2011-11-14,64.06,64.609,62.713,63.259,3756010,0
2011-11-15,63.069,63.951,62.531,63.403,3696525,0
2011-11-16,62.912,62.921,61.728,61.901,5041540,0
2011-11-17,61.283,61.656,59.935,60.308,6298549,0
2011-11-18,60.583,60.665,59.147,59.594,4365333,0
2011-11-21,58.914,59.762,58.379,59.445,6568048,0
2011-11-22,60.065,60.829,59.516,59.899,5157341,0
2011-11-23,59.362,59.544,58.18,58.46,4378990,0
2011-11-25,58.523,59.091,57.93,58.057,2729036,0
2011-11-28,59.33,59.96,58.943,59.403,5057733,0
2011-11-29,59.641,60.5,59.248,59.448,4924225,0
2011-11-30,61.213,62.818,60.796,62.716,8160837,0
2011-12-01,62.66,63.182,61.9,62.65,6067052,0
2011-12-02,62.972,62.972,60.931,61.032,6382385,0
2011-12-05,60.637,61.863,59.951,60.399,6750675,0
2011-12-06,59.988,62.039,59.53,61.463,6599167,0
2011-12-07,61.241,62.213,61.159,61.974,5323217,0
2011-12-08,61.315,61.709,60.099,60.463,6260533,0
2011-12-09,60.509,61.518,60.436,61.269,4022987,0
2011-12-12,59.714,59.97,59.008,59.74,7361556,0
2011-12-13,59.44,60.363,57.544,57.8,6897059,0
2011-12-14,56.281,57.525,55.683,56.399,10921286,0
2011-12-15,56.913,57.113,55.878,56.528,7367190,0
2011-12-16,57.15,57.846,56.611,56.913,9128138,0
2011-12-19,56.868,57.361,55.719,55.878,6981302,0
2011-12-20,56.94,57.627,56.547,57.306,5724608,0
2011-12-21,57.123,57.664,56.796,57.553,5172744,0
2011-12-22,57.168,57.297,55.611,55.84,6807196,0
2011-12-23,56.137,56.656,55.692,56.638,3261427,0
2011-12-27,56.426,56.832,56.026,56.174,2183062,0
2011-12-28,55.943,56.209,54.086,54.385,6322262,0
2011-12-29,53.416,55.385,53.316,55.248,5848219,0
2011-12-30,55.584,55.915,54.633,54.926,3622442,0
2012-01-03,56.209,57.041,56.036,56.822,8105389,0
2012-01-04,56.62,57.306,56.199,56.648,4641594,0
2012-01-05,56.272,57.159,56.017,56.84,6058311,0
2012-01-06,57.168,57.325,56.19,56.721,4608756,0
2012-01-09,56.977,57.059,55.85,56.272,4180463,0
2012-01-10,56.959,57.754,56.895,57.342,6942104,0
2012-01-11,57.453,58.03,56.887,57.974,5506869,0
2012-01-12,58.177,59.147,58.177,58.615,6442852,0
2012-01-13,58.286,58.505,57.259,58.021,4597373,0
2012-01-17,58.167,58.167,55.22,55.778,10014646,0
2012-01-18,55.147,55.621,54.809,55.239,8880225,0
2012-01-19,54.936,55.184,53.691,54.551,10254813,0
2012-01-20,54.661,55.054,53.939,54.248,9089599,0
2012-01-23,54.448,54.898,53.956,54.239,7430611,0
2012-01-24,53.735,53.838,52.4,52.61,9056720,0
2012-01-25,52.473,55.506,52.391,55.147,13471640,0
2012-01-26,56.091,56.371,55.026,55.329,8341864,0
2012-01-27,55.302,56.556,54.882,56.299,6371861,0
2012-01-30,55.85,56.556,55.266,56.036,6279970,0
2012-01-31,56.776,57.023,55.852,56.268,7213528,0
2012-02-01,56.454,56.74,55.565,55.943,6893224,0
2012-02-02,56.174,57.204,56.156,57.013,6676167,0
2012-02-03,56.665,56.749,55.532,55.84,8591520,0
2012-02-06,55.565,55.961,55.239,55.729,4971267,0
2012-02-07,55.694,56.34,54.923,55.704,5250107,0
2012-02-08,55.824,56.241,55.347,55.559,3772225,0
2012-02-09,55.955,56.187,55.347,55.506,4204860,0
2012-02-10,54.828,54.836,54.003,54.569,4881395,0
2012-02-13,54.882,54.908,53.892,54.376,3613729,0
2012-02-14,54.495,54.504,53.141,53.791,6109377,0
2012-02-15,54.131,55.275,53.975,54.551,5923183,0
2012-02-16,54.579,55.522,53.791,55.311,4935088,0
2012-02-17,55.738,55.775,54.185,54.412,4375050,0
2012-02-21,55.311,56.491,54.699,56.326,7584045,0
2012-02-22,56.362,57.93,55.84,57.462,7890277,0
2012-02-23,57.617,58.971,57.398,58.395,8383313,0
2012-02-24,58.047,58.764,56.349,57.216,7998960,0
2012-02-27,56.556,57.297,56.245,56.308,6300917,0
2012-02-28,56.137,56.887,55.933,56.749,5279460,0
2012-02-29,56.911,57.141,54.017,54.395,11834957,0
2012-03-01,54.541,55.514,54.367,54.615,7231534,0
2012-03-02,54.287,54.433,53.543,53.966,4923180,0
2012-03-05,53.947,54.032,52.823,52.998,6629724,0
2012-03-06,52.161,52.418,51.082,52.324,9144472,0
2012-03-07,52.233,52.428,51.395,51.873,6183132,0
2012-03-08,52.287,52.39,51.414,52.124,5370109,0
2012-03-09,51.873,52.934,51.358,52.061,5969272,0
2012-03-12,51.892,52.08,50.909,51.028,8052872,0
2012-03-13,51.054,51.348,50.372,50.53,10606555,0
2012-03-14,49.803,50.182,49.11,50.014,15308685,0
2012-03-15,50.107,50.639,49.455,49.588,10751253,0
2012-03-16,49.083,49.821,48.989,49.509,13243895,0
2012-03-19,49.534,50.06,49.279,49.306,5285982,0
2012-03-20,48.892,49.737,48.356,49.445,8895377,0
2012-03-21,49.553,49.849,48.952,48.97,8524670,0
2012-03-22,48.513,48.68,47.952,48.274,7809969,0
2012-03-23,48.486,49.653,48.202,49.11,7831682,0
2012-03-26,49.803,49.878,48.908,49.232,9224411,0
2012-03-27,49.37,49.37,48.309,48.347,9907149,0
2012-03-28,48.174,48.448,47.261,47.435,8131309,0
2012-03-29,47.252,47.289,46.485,47.289,9860948,0
2012-03-30,47.536,47.618,46.681,47.225,6611139,0
2012-04-02,47.49,48.274,47.169,47.997,5947555,0
2012-04-03,47.942,48.034,45.905,46.366,10305078,0
2012-04-04,45.604,45.604,43.833,44.7,14776683,0
2012-04-05,44.783,45.113,43.723,44.047,7087900,0
2012-04-09,44.212,44.745,44.029,44.212,12008968,0
2012-04-10,44.131,45.64,44.093,45.104,11874682,0
2012-04-11,45.225,45.29,44.029,44.212,8549895,0
2012-04-12,44.23,45.684,44.112,45.64,8388841,0
2012-04-13,45.577,45.96,44.839,44.839,7281065,0
2012-04-16,44.82,45.067,44.22,44.366,7045590,0
2012-04-17,44.461,44.974,44.287,44.518,6834414,0
2012-04-18,44.276,44.579,43.76,44.112,6089895,0
2012-04-19,44.357,44.736,43.889,44.038,5671314,0
2012-04-20,44.076,44.533,43.492,43.52,6155019,0
2012-04-23,43.087,43.087,41.65,42.645,13702191,0
2012-04-24,42.831,43.087,42.452,42.709,4508812,0
2012-04-25,43.115,43.88,42.663,43.723,7628173,0
2012-04-26,43.778,44.303,43.199,43.964,7182734,0
2012-04-27,44.995,45.104,43.852,44.085,8565657,0
2012-04-30,43.908,44.112,43.301,43.889,6361916,0
2012-05-01,43.936,44.556,43.803,44.259,4860167,0
2012-05-02,43.955,44.057,42.921,43.383,5069152,0
2012-05-03,42.95,43.155,41.764,41.996,7709571,0
2012-05-04,42.075,42.985,41.862,42.516,8440472,0
2012-05-07,42.452,42.794,41.678,42.498,5797992,0
2012-05-08,41.808,42.112,40.73,41.228,10025892,0
2012-05-09,40.651,43.498,40.483,42.869,12197265,0
2012-05-10,43.342,43.489,42.431,42.552,6073420,0
2012-05-11,42.177,42.645,41.697,41.78,5286011,0
2012-05-14,41.136,42.121,40.581,41.145,6741381,0
2012-05-15,41.099,41.622,39.92,39.966,7154344,0
2012-05-16,39.948,41.291,39.817,40.078,8693270,0
2012-05-17,40.702,42.544,40.434,41.687,7096869,0
2012-05-18,42.341,43.296,41.875,41.986,8740577,0
2012-05-21,42.334,43.751,42.14,43.631,8214969,0
2012-05-22,43.751,44.82,43.161,43.465,7874368,0
2012-05-23,43.18,44.858,42.334,44.736,9597836,0
2012-05-24,44.967,45.895,43.936,44.792,9157988,0
2012-05-25,44.917,45.448,44.414,44.965,5795061,0
2012-05-29,45.613,45.728,43.842,44.376,8183462,0
2012-05-30,43.695,44.894,43.374,44.066,8664310,0
2012-05-31,44.157,44.552,42.921,43.438,7892650,0
2012-06-01,45.355,47.116,44.423,46.326,14232079,0
2012-06-04,46.653,47.514,45.642,47.477,8747256,0
2012-06-05,47.643,47.831,47.21,47.301,7875571,0
2012-06-06,48.156,48.193,46.756,47.616,9681752,0
2012-06-07,47.783,48.091,45.899,46.69,8517600,0
2012-06-08,46.163,46.866,45.569,46.634,5063690,0
2012-06-11,46.747,47.051,45.652,45.89,5497275,0
2012-06-12,46.355,47.023,46.087,46.857,5865372,0
2012-06-13,47.126,47.578,46.634,47.042,6609704,0
2012-06-14,47.219,47.319,46.43,47.013,7233292,0
2012-06-15,47.504,47.652,46.345,46.634,10875965,0
2012-06-18,46.43,47.275,45.936,47.163,5631960,0
2012-06-19,47.293,47.337,46.474,47.023,5130966,0
2012-06-20,46.558,47.459,45.814,46.709,6954905,0
2012-06-21,45.578,45.796,44.323,44.332,7126268,0
2012-06-22,44.35,44.974,43.832,44.48,4378648,0
2012-06-25,44.452,45.634,44.195,45.252,5283337,0
2012-06-26,44.798,45.262,43.926,44.461,5506741,0
2012-06-27,44.611,44.732,43.841,44.658,3855473,0
2012-06-28,43.803,44.471,43.043,43.702,6685058,0
2012-06-29,45.12,45.12,44.185,44.992,6128082,0
2012-07-02,44.788,45.336,44.452,44.974,4820154,0
2012-07-03,45.652,46.227,45.345,46.125,3516212,0
2012-07-05,45.824,46.068,45.29,45.486,3520310,0
2012-07-06,44.882,45.129,44.113,44.433,3728753,0
2012-07-09,44.332,44.602,43.954,44.259,4689363,0
2012-07-10,44.499,44.836,42.95,43.052,5079430,0
2012-07-11,42.896,42.914,42.341,42.644,6819908,0
2012-07-12,42.155,42.515,41.503,42.164,6286882,0
2012-07-13,42.359,42.987,42.249,42.813,3842992,0
2012-07-16,42.775,42.878,42.08,42.202,3618641,0
2012-07-17,42.118,42.202,41.208,41.802,4512739,0
2012-07-18,41.559,41.736,41.153,41.421,4387666,0
2012-07-19,41.633,42.155,41.291,41.875,5390418,0
2012-07-20,41.718,42.22,41.55,41.875,4370891,0
2012-07-23,41.577,41.792,41.097,41.274,3924623,0
2012-07-24,41.374,41.577,40.902,41.116,4864358,0
2012-07-25,41.894,43.09,41.541,42.478,6298875,0
2012-07-26,42.59,42.896,42.015,42.747,5992684,0
2012-07-27,41.106,41.328,39.834,41.3,14189434,0
2012-07-30,41.078,42.422,40.827,41.977,6598321,0
2012-07-31,42.015,42.384,41.218,41.246,5005948,0
2012-08-01,41.181,42.136,40.697,41.19,7366338,0
2012-08-02,41.033,41.412,40.455,40.455,5223498,0
2012-08-03,40.902,41.661,40.623,41.43,5991273,0
2012-08-06,41.595,43.516,41.586,42.775,5598805,0
2012-08-07,42.95,43.387,42.775,43.248,4483447,0
2012-08-08,43.165,43.879,43.118,43.516,6287049,0
2012-08-09,43.573,44.177,43.231,43.776,3254794,0
2012-08-10,43.832,44.313,43.591,44.038,6762523,0
2012-08-13,44.122,44.241,43.314,43.516,3584265,0
2012-08-14,43.305,43.711,42.869,42.978,3254569,0
2012-08-15,42.878,43.277,42.496,43.248,3822207,0
2012-08-16,43.387,44.342,43.174,44.139,3815670,0
2012-08-17,44.214,44.508,43.674,43.739,4454983,0
2012-08-20,43.822,44.546,43.6,44.452,4237116,0
2012-08-21,45.083,45.713,44.461,44.751,5137837,0
2012-08-22,44.741,45.777,44.332,45.722,5039105,0
2012-08-23,46.144,46.355,45.326,45.486,6659733,0
2012-08-24,45.393,45.862,45.12,45.661,3150653,0
2012-08-27,45.871,46.078,45.458,45.486,4528118,0
2012-08-28,45.524,45.759,45.195,45.299,3353103,0
2012-08-29,45.299,45.514,44.826,44.955,5095563,0
2012-08-30,45.018,45.29,44.817,45.027,3620970,0
2012-08-31,45.262,47.07,45.186,47.004,8042676,0
2012-09-04,47.22,47.248,46.099,46.204,5861619,0
2012-09-05,46.331,46.565,45.835,46.34,4048902,0
2012-09-06,46.865,47.536,46.398,47.536,6632401,0
2012-09-07,48.63,49.029,48.116,48.275,6531014,0
2012-09-10,48.07,48.564,47.722,47.967,4810858,0
2012-09-11,48.246,49.104,48.246,48.564,5887910,0
2012-09-12,48.893,49.275,47.676,49.086,6398133,0
2012-09-13,48.953,52.16,48.518,51.785,13519112,0
2012-09-14,52.644,53.841,52.598,53.421,13552070,0
2012-09-17,53.281,53.86,52.525,53.197,7784780,0
2012-09-18,52.87,53.373,52.421,53.019,7761894,0
2012-09-19,53.327,53.561,52.794,53.093,6340794,0
2012-09-20,52.673,53.038,52.307,52.88,8375848,0
2012-09-21,54.104,54.104,52.506,52.588,15286242,0
2012-09-24,51.926,52.123,51.393,51.608,7287839,0
2012-09-25,52.252,52.823,51.403,51.431,6951721,0
2012-09-26,50.874,52.16,50.247,51.608,6530497,0
2012-09-27,52.059,52.925,51.554,52.804,6214854,0
2012-09-28,52.534,52.785,51.897,52.317,5273525,0
2012-10-01,52.953,53.093,51.926,52.021,5953824,0
2012-10-02,52.198,52.383,51.526,51.992,3728708,0
2012-10-03,52.123,52.252,51.563,51.804,2958918,0
2012-10-04,52.096,52.898,52.096,52.525,5270766,0
2012-10-05,52.525,52.889,51.822,52.16,3194794,0
2012-10-08,51.785,52.307,51.479,52.078,2281657,0
2012-10-09,52.123,52.562,50.891,50.901,4573183,0
2012-10-10,50.807,51.422,50.589,51.225,4211500,0
2012-10-11,51.46,52.142,51.207,51.692,3752348,0
2012-10-12,51.758,52.068,51.272,51.309,4565235,0
2012-10-15,51.012,51.393,50.374,50.993,4352687,0
2012-10-16,51.655,52.271,51.355,52.189,3875473,0
2012-10-17,52.096,52.654,51.422,52.355,3926344,0
2012-10-18,51.973,52.189,51.28,51.336,4336928,0
2012-10-19,51.235,51.655,50.393,51.272,5738022,0
2012-10-22,51.113,52.078,51.002,51.822,3593870,0
2012-10-23,51.012,51.198,50.247,50.273,4258968,0
2012-10-24,50.553,50.76,49.077,49.104,6540764,0
2012-10-25,49.572,50.238,49.572,50.021,5394370,0
2012-10-26,50.096,50.318,49.454,49.788,4635252,0
2012-10-31,50.182,51.328,49.778,50.974,5353898,0
2012-11-01,50.636,50.712,49.218,49.702,7919569,0
2012-11-02,48.601,48.687,45.504,45.523,13081903,0
2012-11-05,45.873,46.286,45.051,45.192,7564297,0
2012-11-06,45.4,45.687,45.032,45.297,7527178,0
2012-11-07,45.523,45.825,44.67,45.523,6761327,0
2012-11-08,45.353,46.303,45.041,45.586,6136595,0
2012-11-09,45.787,45.787,44.735,44.895,5428766,0
2012-11-12,44.969,45.126,44.462,44.557,3273848,0
2012-11-13,44.147,44.716,43.952,44.074,4536690,0
2012-11-14,44.249,44.369,42.67,42.764,7673605,0
2012-11-15,42.783,42.949,41.559,42.521,8922656,0
2012-11-16,42.475,43.175,42.026,43.072,8140270,0
2012-11-19,43.782,43.971,43.418,43.697,6215452,0
2012-11-20,43.529,43.661,43.148,43.539,5424725,0
2012-11-21,43.428,44.194,43.175,43.971,4159482,0
2012-11-23,44.213,44.642,43.772,44.538,2603047,0
2012-11-26,44.13,44.24,43.623,44.24,5293741,0
2012-11-27,44.166,44.203,43.716,43.895,5954862,0
2012-11-28,43.053,44.213,42.868,44.184,6419000,0
2012-11-29,44.332,44.585,43.661,43.942,4269905,0
2012-11-30,43.914,44.397,43.372,43.98,6616610,0
2012-12-03,44.018,44.018,42.623,42.661,7560795,0
2012-12-04,42.231,42.765,42.05,42.435,7817077,0
2012-12-05,42.483,42.483,41.27,41.372,9772927,0
2012-12-06,41.41,41.993,41.297,41.682,4623190,0
2012-12-07,41.927,42.107,41.476,41.806,4986941,0
2012-12-10,42.164,42.69,42.164,42.454,5833155,0
2012-12-11,42.426,42.889,42.352,42.567,6248507,0
2012-12-12,42.567,43.113,42.397,42.823,7121596,0
2012-12-13,41.955,42.221,40.949,41.569,8405083,0
2012-12-14,41.419,41.9,41.166,41.682,5012155,0
2012-12-17,41.635,42.126,41.476,42.031,4132303,0
2012-12-18,42.022,42.231,41.185,41.748,6903052,0
2012-12-19,41.635,41.806,41.119,41.175,5507565,0
2012-12-20,40.76,41.541,40.43,41.503,9500273,0
2012-12-21,41.41,42.397,41.325,41.955,11303222,0
2012-12-24,41.955,41.955,41.27,41.625,2757705,0
2012-12-26,41.787,42.632,41.768,42.426,5144671,0
2012-12-27,42.324,43.17,42.126,42.794,6460388,0
2012-12-28,42.68,43.104,42.352,42.379,5492673,0
2012-12-31,42.277,44.076,42.202,43.705,6970833,0
2013-01-02,44.553,44.789,44,44.14,7712790,0
2013-01-03,44.01,44.467,42.823,42.933,6393457,0
2013-01-04,42.632,43.34,42.435,43.237,6199054,0
2013-01-07,42.915,43.065,42.306,42.362,5156937,0
2013-01-08,42.352,43.227,42.031,42.879,6782138,0
2013-01-09,42.717,42.813,41.984,42.258,5917100,0
2013-01-10,42.68,43.415,42.68,43.245,5707207,0
2013-01-11,43.179,43.321,42.661,43.065,4076645,0
2013-01-14,43.151,43.189,42.483,42.632,3577026,0
2013-01-15,42.775,43.046,42.25,42.529,4395666,0
2013-01-16,42.37,42.52,41.955,42.117,5489194,0
2013-01-17,42.352,42.352,41.41,41.825,6924273,0
2013-01-18,41.937,42.567,41.842,42.25,7161851,0
2013-01-22,42.316,43.019,41.937,42.897,7471097,0
2013-01-23,42.933,43.094,42.069,42.126,6335206,0
2013-01-24,42.04,42.202,41.307,41.419,5901559,0
2013-01-25,41.372,41.587,40.43,40.808,7653177,0
2013-01-28,40.93,40.949,40.047,40.299,6917650,0
2013-01-29,40.477,41.081,40.458,40.836,7588949,0
2013-01-30,41.28,41.721,40.562,40.58,9500705,0
2013-01-31,40.439,40.76,40.326,40.43,9994096,0
2013-02-01,41.045,41.147,40.477,41.138,6707554,0
2013-02-04,41.025,41.937,40.874,41.503,6349890,0
2013-02-05,41.729,41.852,41.419,41.721,4364852,0
2013-02-06,41.615,42.511,41.596,42.387,5292470,0
2013-02-07,42.155,43.123,41.89,42.586,5416959,0
2013-02-08,42.52,42.604,42.136,42.287,5061270,0
2013-02-11,41.946,42.04,41.55,41.871,4432893,0
2013-02-12,41.825,42.632,41.768,42.613,6854613,0
2013-02-13,42.596,42.803,42.183,42.212,5824247,0
2013-02-14,42.297,42.435,41.768,41.927,8119252,0
2013-02-15,41.11,41.222,40.272,40.723,14739352,0
2013-02-19,40.543,40.836,40.272,40.374,8585713,0
2013-02-20,40.038,40.038,38.06,38.173,15205362,0
2013-02-21,38.294,39.039,38.126,38.164,10821055,0
2013-02-22,39.113,39.303,38.333,38.417,11034321,0
2013-02-25,38.766,39.152,38.399,38.549,9037838,0
2013-02-26,38.729,39.266,38.426,39,10567439,0
2013-02-27,38.793,38.82,38.191,38.229,9421178,0
2013-02-28,38.248,38.436,37.767,37.919,11528283,0
2013-03-01,37.995,38.201,37.233,37.288,10088714,0
2013-03-04,37.307,37.401,36.327,36.705,10399275,0
2013-03-05,36.977,37.034,36.281,36.327,9127572,0
2013-03-06,36.309,37.681,36.235,37.654,10170604,0
2013-03-07,37.786,38.473,37.532,37.579,8242900,0
2013-03-08,37.419,37.719,36.894,36.94,10712892,0
2013-03-11,37.326,37.514,36.889,37.001,5780138,0
2013-03-12,37.429,38.249,37.429,37.733,7010478,0
2013-03-13,37.829,37.868,36.992,37.098,7857685,0
2013-03-14,37.03,37.723,36.963,37.666,6559685,0
2013-03-15,37.618,37.905,37.495,37.752,10167747,0
2013-03-18,38.182,38.724,38.048,38.087,5910194,0
2013-03-19,37.915,38.744,37.868,38.409,7268052,0
2013-03-20,38.381,38.667,38.163,38.419,4470347,0
2013-03-21,38.667,39.807,38.629,39.437,9255121,0
2013-03-22,39.22,39.627,39.142,39.589,4772686,0
2013-03-25,39.541,39.598,39.067,39.095,5849379,0
2013-03-26,38.98,39.133,38.561,39.086,5915428,0
2013-03-27,39.133,39.826,38.941,39.711,5926669,0
2013-03-28,39.493,39.903,39.333,39.855,6729149,0
2013-04-01,39.961,39.961,39.22,39.38,4625203,0
2013-04-02,39.009,39.104,37.819,37.896,8407999,0
2013-04-03,37.762,38.068,36.458,36.602,12426677,0
2013-04-04,36.543,37.372,36.222,37.222,7904377,0
2013-04-05,37.829,38.362,37.251,37.457,8938290,0
2013-04-08,37.372,37.6,36.86,37.117,6913034,0
2013-04-09,37.231,38.667,37.126,38.087,9025196,0
2013-04-10,37.743,37.915,36.973,37.098,7422617,0
2013-04-11,37.174,37.411,36.717,36.773,6807140,0
2013-04-12,36.26,36.353,34.583,34.602,15111292,0
2013-04-15,32.691,33.054,31.883,32.272,23717441,0
2013-04-16,32.968,33.149,31.902,32.139,14623418,0
2013-04-17,32.044,32.177,30.569,30.788,16809338,0
2013-04-18,31.028,31.501,30.636,31.18,12258647,0
2013-04-19,31.778,31.941,30.732,31.377,9600993,0
2013-04-22,31.74,32.272,31.209,31.778,10196598,0
2013-04-23,31.51,31.549,30.228,30.856,10676491,0
2013-04-24,31.597,32.826,31.444,32.662,11496084,0
2013-04-25,33.184,33.422,32.567,32.662,11727781,0
2013-04-26,32.826,32.864,31.616,31.846,10151214,0
2013-04-29,32.282,32.605,32.006,32.32,6131264,0
2013-04-30,31.53,31.701,29.809,30.826,18465465,0
2013-05-01,30.589,31.368,30.218,31.008,11193061,0
2013-05-02,31.199,31.386,30.626,31.075,6671639,0
2013-05-03,31.189,31.807,31.113,31.396,7328864,0
2013-05-06,31.672,31.855,31.434,31.462,5113494,0
2013-05-07,31.103,31.151,30.523,30.875,9090785,0
2013-05-08,31.274,32.416,31.189,32.264,7332551,0
2013-05-09,31.807,32.587,31.342,31.549,7404508,0
2013-05-10,30.922,31.51,30.541,31.51,7375135,0
2013-05-13,31.342,31.342,30.74,31.037,5053995,0
2013-05-14,30.96,31.472,30.778,30.932,5428812,0
2013-05-15,30.646,30.712,29.922,30.036,9770305,0
2013-05-16,29.656,30.359,29.142,29.903,10114910,0
2013-05-17,29.752,29.8,28.829,29.142,12736449,0
2013-05-20,29.171,30.817,28.943,30.712,11891035,0
2013-05-21,30.056,30.655,29.866,30.387,8934062,0
2013-05-22,30.856,31.51,29.98,30.407,10089755,0
2013-05-23,30.846,31.151,30.256,30.655,7275338,0
2013-05-24,30.589,31.008,30.113,30.416,6382620,0
2013-05-28,30.416,31.065,29.989,30.494,6471725,0
2013-05-29,30.655,31.52,30.56,31.491,7768370,0
2013-05-30,32.054,32.806,31.997,32.672,10007999,0
2013-05-31,32.47,32.623,32.033,32.614,9472201,0
2013-06-03,32.729,33.718,32.633,33.184,8439053,0
2013-06-04,32.797,32.949,31.95,32.777,6937319,0
2013-06-05,32.882,33.431,32.503,32.92,7160316,0
2013-06-06,32.787,33.624,32.711,33.251,7506203,0
2013-06-07,32.739,32.748,32.064,32.454,6776870,0
2013-06-10,32.366,32.83,32.136,32.588,5320748,0
2013-06-11,32.041,32.425,31.491,31.539,6473466,0
2013-06-12,31.664,32.242,31.385,32.041,6631359,0
2013-06-13,31.771,32.396,31.443,32.358,6134913,0
2013-06-14,32.503,32.578,31.732,31.906,4595135,0
2013-06-17,31.955,32.328,31.867,32.145,4384931,0
2013-06-18,31.945,31.983,30.732,31.33,7083688,0
2013-06-19,31.359,31.945,30.588,30.666,7163825,0
2013-06-20,29.552,29.638,28.261,28.6,17424874,0
2013-06-21,28.839,29.195,27.734,28.887,15483006,0
2013-06-24,28.309,28.483,27.195,27.898,10638907,0
2013-06-25,28.051,28.309,27.31,27.812,9401650,0
2013-06-26,26.869,26.994,26.022,26.166,15554697,0
2013-06-27,26.54,27.137,26.264,26.637,13425676,0
2013-06-28,26.737,29.326,26.601,29.034,22022517,0
2013-07-01,29.136,29.503,28.032,29.011,12934160,0
2013-07-02,28.744,28.953,27.743,28.042,10778408,0
2013-07-03,28.261,28.658,27.704,27.898,6350120,0
2013-07-05,27.032,27.032,25.928,26.704,10439987,0
2013-07-08,27.118,27.167,25.957,25.975,10669273,0
2013-07-09,26.166,26.436,25.551,26.022,13242241,0
2013-07-10,26.041,26.137,25.444,25.581,11886733,0
2013-07-11,26.599,27.205,26.34,27.032,13243977,0
2013-07-12,26.859,26.859,26.079,26.369,8090860,0
2013-07-15,26.483,26.617,26.107,26.502,6023233,0
2013-07-16,26.704,27.627,26.656,27.349,9821111,0
2013-07-17,27.532,27.879,26.918,26.947,8323065,0
2013-07-18,27.215,27.349,26.685,26.975,5632831,0
2013-07-19,27.339,27.831,27.108,27.581,9066944,0
2013-07-22,28.696,29.493,28.6,29.175,9637480,0
2013-07-23,29.165,30.195,28.791,29.935,9318652,0
2013-07-24,29.84,29.85,27.965,28.464,9593561,0
2013-07-25,28.233,29.532,28.126,28.773,9044827,0
2013-07-26,28.29,29.261,27.396,29.205,11172301,0
2013-07-29,29.205,29.32,28.454,28.944,9951182,0
2013-07-30,28.734,29.165,28.464,28.982,7340415,0
2013-07-31,28.868,29.396,28.299,28.839,9846078,0
2013-08-01,29.07,29.175,28.357,28.444,8481983,0
2013-08-02,28.454,29.001,27.6,27.675,9781498,0
2013-08-05,27.675,28.032,27.271,27.378,6860397,0
2013-08-06,27.012,27.06,25.581,25.6,13526785,0
2013-08-07,25.581,25.994,25.407,25.453,8612371,0
2013-08-08,25.764,27.908,25.687,27.665,14156689,0
2013-08-09,27.617,28.629,27.118,28.367,10625210,0
2013-08-12,29.214,30.03,29.126,29.704,12035986,0
2013-08-13,29.57,29.57,28.706,28.916,8218403,0
2013-08-14,29.146,30.858,29.05,30.704,12868079,0
2013-08-15,30.367,32.089,30.234,31.935,14308258,0
2013-08-16,32.059,32.588,30.897,31.128,13634419,0
2013-08-19,31.118,31.5,30.675,30.839,7064251,0
2013-08-20,30.868,31.84,30.704,31.539,7463296,0
2013-08-21,31.321,31.5,30.588,30.608,6864663,0
2013-08-22,31.061,31.673,30.77,30.926,6781370,0
2013-08-23,30.897,32.328,30.829,31.722,7390732,0
2013-08-26,31.906,32.532,31.5,32.002,7791178,0
2013-08-27,32.761,32.944,30.78,30.868,10489358,0
2013-08-28,31.118,31.683,30.021,30.126,10142588,0
2013-08-29,29.925,30.878,29.532,30.598,9850957,0
2013-08-30,30.42,31.158,30.315,30.799,7884388,0
2013-09-03,31.007,31.181,30.298,30.492,7926822,0
2013-09-04,30.202,30.715,29.891,30.637,7230481,0
2013-09-05,30.482,30.55,29.261,29.358,11146422,0
2013-09-06,29.824,30.212,29.397,29.485,7615356,0
2013-09-09,29.544,29.796,29.135,29.436,6601029,0
2013-09-10,28.96,29.028,28.244,28.291,9883417,0
2013-09-11,28.321,28.71,28.127,28.546,7593477,0
2013-09-12,27.81,27.964,27.323,27.352,11152402,0
2013-09-13,27.275,27.79,26.869,27.323,10741119,0
2013-09-16,27.323,27.869,27.11,27.256,9426677,0
2013-09-17,27.41,27.632,27.11,27.632,6308155,0
2013-09-18,27.508,30.152,27.247,29.91,15314603,0
2013-09-19,29.979,30.008,28.417,28.855,10832630,0
2013-09-20,28.604,28.604,27.198,27.198,18295944,0
2013-09-23,27.256,27.859,26.928,27.013,8910218,0
2013-09-24,26.839,27.41,26.538,27.13,8788768,0
2013-09-25,27.333,27.935,27.08,27.429,8349120,0
2013-09-26,27.478,27.8,26.918,27.294,6596811,0
2013-09-27,27.508,27.916,26.966,27.11,8360538,0
2013-09-30,27.105,27.741,27.066,27.457,8222847,0
2013-10-01,26.567,26.645,25.901,26.365,14246930,0
2013-10-02,26.625,26.928,26.48,26.674,10239556,0
2013-10-03,26.557,26.821,26.101,26.121,7012835,0
2013-10-04,26.121,26.229,25.745,25.969,5617659,0
2013-10-07,26.111,26.432,26.016,26.326,6585265,0
2013-10-08,26.365,26.615,25.471,25.531,8187505,0
2013-10-09,25.376,25.931,25.007,25.677,9861928,0
2013-10-10,25.755,25.812,25.212,25.481,7647230,0
2013-10-11,25.066,25.115,24.707,24.824,11774182,0
2013-10-14,25.115,25.212,24.775,24.94,7205271,0
2013-10-15,24.765,25.346,24.543,25.29,12024193,0
2013-10-16,25.203,25.452,24.911,25.075,7324359,0
2013-10-17,26.044,26.567,25.822,26.219,9722839,0
2013-10-18,26.278,26.442,25.977,26.082,5299847,0
2013-10-21,26.219,26.654,26.17,26.645,5372359,0
2013-10-22,26.888,27.819,26.888,27.577,10082057,0
2013-10-23,27.518,27.606,26.432,26.442,9447535,0
2013-10-24,26.859,27.284,26.733,26.792,14786868,0
2013-10-25,26.645,27.149,26.519,26.966,9073559,0
2013-10-28,26.985,27.614,26.654,27.208,9365281,0
2013-10-29,27.14,27.343,26.664,26.792,6817996,0
2013-10-30,27.169,27.587,26.219,27.169,9310035,0
2013-10-31,26.901,27.027,26.314,26.636,9531068,0
2013-11-01,26.131,26.219,25.075,25.173,15546310,0
2013-11-04,25.57,26.567,25.452,26.48,10402463,0
2013-11-05,26.385,26.723,26.15,26.499,8099317,0
2013-11-06,26.782,27.208,26.664,27.052,7719775,0
2013-11-07,26.83,27.208,26.432,26.499,8233485,0
2013-11-08,26.229,26.733,25.677,26.713,8465149,0
2013-11-11,26.489,26.792,25.911,26.723,6639206,0
2013-11-12,26.567,26.683,25.95,26.14,7932093,0
2013-11-13,26.259,26.528,26.16,26.452,6003128,0
2013-11-14,26.693,27.323,26.664,27.198,8942996,0
2013-11-15,27.275,27.567,26.928,26.928,6252303,0
2013-11-18,26.898,26.947,26.101,26.2,6640267,0
2013-11-19,26.131,26.519,26.074,26.499,5303108,0
2013-11-20,26.17,26.249,25.442,25.57,8967381,0
2013-11-21,25.386,25.413,24.911,25.056,10120677,0
2013-11-22,25.183,25.423,24.863,24.94,6378253,0
2013-11-25,24.638,24.949,23.913,24.736,12656243,0
2013-11-26,24.331,24.486,23.815,23.951,13963174,0
2013-11-27,24.214,24.437,23.594,23.855,9827646,0
2013-11-29,24.254,24.623,24.224,24.264,4963196,0
2013-12-02,23.699,23.835,23.052,23.09,11496722,0
2013-12-03,23.1,23.228,22.668,22.845,12117931,0
2013-12-04,23.022,23.656,22.815,23.333,13480305,0
2013-12-05,22.717,23.15,22.515,22.668,11943778,0
2013-12-06,22.835,23.022,22.445,22.495,11798676,0
2013-12-09,22.641,23.14,22.602,23.06,8520834,0
2013-12-10,23.714,24.006,23.598,23.626,10466463,0
2013-12-11,23.588,23.588,22.845,22.934,8843670,0
2013-12-12,22.475,22.894,22.16,22.745,11294065,0
2013-12-13,22.972,23.012,22.668,22.745,8356430,0
2013-12-16,22.785,23.042,22.485,22.631,11993848,0
2013-12-17,22.593,22.825,22.485,22.583,8306618,0
2013-12-18,22.688,23.11,22.535,22.612,13113724,0
2013-12-19,22.25,22.327,21.829,22.24,11342138,0
2013-12-20,22.317,22.397,21.935,22.121,13792843,0
2013-12-23,22.033,22.25,21.887,21.974,7937461,0
2013-12-24,21.984,22.641,21.974,22.621,4955614,0
2013-12-26,22.865,23.051,22.668,22.795,8600797,0
2013-12-27,22.914,23.1,22.755,23.051,6205353,0
2013-12-30,22.884,22.884,22.387,22.406,8237769,0
2013-12-31,22.23,22.667,22.112,22.505,12467816,0
2014-01-02,22.934,23.714,22.875,23.41,12526451,0
2014-01-03,23.618,23.734,23.333,23.372,10473607,0
2014-01-06,23.694,23.979,23.449,23.528,9506303,0
2014-01-07,23.304,23.43,22.972,23.401,8989442,0
2014-01-08,23.15,23.19,22.795,22.865,8239328,0
2014-01-09,22.755,22.875,22.593,22.668,7311002,0
2014-01-10,23.14,23.489,23.022,23.256,8709441,0
2014-01-13,23.41,23.41,22.992,23.333,8682616,0
2014-01-14,23.218,23.568,22.717,22.875,10066545,0
2014-01-15,22.735,23.266,22.688,23.042,7093438,0
2014-01-16,23.304,23.41,23.012,23.401,6517461,0
2014-01-17,23.626,24.312,23.618,23.988,13086712,0
2014-01-21,23.793,24.546,23.734,24.254,10990873,0
2014-01-22,24.116,24.136,23.538,23.832,8472625,0
2014-01-23,24.264,24.917,24.184,24.595,11162550,0
2014-01-24,24.839,25.063,23.901,24.312,10808586,0
2014-01-27,24.106,24.146,23.608,23.626,10031028,0
2014-01-28,23.784,24.194,23.528,24.096,6785448,0
2014-01-29,24.508,24.641,23.764,24.303,10875319,0
2014-01-30,23.294,23.832,23.256,23.548,10917575,0
2014-01-31,23.16,23.2,20.784,21.106,36133425,0
2014-02-03,21.204,21.352,20.518,20.538,18566975,0
2014-02-04,20.491,20.822,20.421,20.696,14054944,0
2014-02-05,20.911,20.968,20.383,20.393,10361780,0
2014-02-06,20.421,20.775,20.315,20.528,9472703,0
2014-02-07,20.617,21.154,20.538,21.027,10856694,0
2014-02-10,21.293,21.917,21.253,21.691,12322734,0
2014-02-11,21.799,22.505,21.799,22.377,14284957,0
2014-02-12,22.347,22.415,21.79,21.994,12150907,0
2014-02-13,22.141,23.022,21.945,22.992,11389515,0
2014-02-14,23.558,23.674,22.875,23.284,14023880,0
2014-02-18,23.704,23.774,23.208,23.656,12052107,0
2014-02-19,23.558,23.764,23.14,23.228,10021533,0
2014-02-20,23.18,23.988,23.1,23.901,10241150,0
2014-02-21,23.479,23.538,22.19,22.845,23582252,0
2014-02-24,22.924,23.275,22.755,23.13,11020414,0
2014-02-25,23.06,23.528,23.022,23.208,10375826,0
2014-02-26,23.12,23.362,22.865,23.022,9871348,0
2014-02-27,23.07,23.528,22.835,23.051,8540658,0
2014-02-28,23.061,23.061,22.495,22.726,11414084,0
2014-03-03,23.362,23.694,22.904,23.09,10138703,0
2014-03-04,22.894,23.646,22.745,23.588,9069235,0
2014-03-05,23.646,24.096,23.528,24.016,8639839,0
2014-03-06,24.106,24.508,23.969,24.36,6906996,0
2014-03-07,24.026,24.076,23.333,24.036,9942174,0
2014-03-10,23.996,24.086,23.392,23.754,6297082,0
2014-03-11,23.98,24.138,23.684,23.941,8902443,0
2014-03-12,24.267,24.697,24.178,24.59,8122682,0
2014-03-13,24.647,25.101,24.463,25.051,8510297,0
2014-03-14,25.336,25.761,25.289,25.741,15331272,0
2014-03-17,25.493,25.929,25.141,25.336,11374057,0
2014-03-18,25.011,25.19,24.776,24.846,8452426,0
2014-03-19,24.561,24.914,24.028,24.088,8619662,0
2014-03-20,23.852,24.561,23.784,24.168,10818131,0
2014-03-21,24.483,24.483,23.95,24.138,12581099,0
2014-03-24,24.038,24.187,23.35,23.487,7980457,0
2014-03-25,23.597,23.784,23.399,23.517,5358470,0
2014-03-26,23.487,23.617,22.615,22.681,9079086,0
2014-03-27,22.586,22.759,22.28,22.557,12238333,0
2014-03-28,22.624,23.724,22.537,23.517,11481811,0
2014-03-31,23.497,23.694,22.919,23.047,7849200,0
2014-04-01,23.126,23.34,23.007,23.056,7583227,0
2014-04-02,23.33,24.048,23.33,23.832,7348777,0
2014-04-03,23.665,23.774,23.428,23.694,5569218,0
2014-04-04,24.038,24.237,23.645,23.704,6529823,0
2014-04-07,23.803,24.433,23.803,24.028,7034623,0
2014-04-08,24.344,24.638,24.257,24.531,6649873,0
2014-04-09,24.443,24.934,24.158,24.57,7085101,0
2014-04-10,24.766,25.081,24.257,24.374,6844147,0
2014-04-11,24.326,24.364,23.694,23.822,6568417,0
2014-04-14,24.207,24.326,23.882,23.998,6627587,0
2014-04-15,23.399,23.537,22.889,23.438,9398465,0
2014-04-16,23.467,23.617,23.116,23.35,5439661,0
2014-04-17,23.321,23.497,23.106,23.146,5561149,0
2014-04-21,25.021,25.031,24.187,24.628,16331967,0
2014-04-22,24.561,24.776,23.911,24.619,13974710,0
2014-04-23,24.58,25.819,24.551,25.483,12911306,0
2014-04-24,25.19,25.366,24.846,25.061,12190277,0
2014-04-25,25.317,26.054,25.18,26.006,11756940,0
2014-04-28,24.756,24.962,24.197,24.257,17216927,0
2014-04-29,24.277,24.846,24.277,24.6,10943762,0
2014-04-30,24.443,24.638,24.148,24.413,6616060,0
2014-05-01,24.277,24.473,23.921,24.118,7102241,0
2014-05-02,24.197,24.522,23.988,24.306,5807120,0
2014-05-05,24.531,24.6,24.296,24.433,3948312,0
2014-05-06,24.394,24.403,24.088,24.187,3548512,0
2014-05-07,23.862,23.882,23.38,23.607,8499585,0
2014-05-08,23.577,23.784,23.38,23.597,4360030,0
2014-05-09,23.626,23.714,23.311,23.617,3565933,0
2014-05-12,23.941,24.257,23.911,24.098,4506517,0
2014-05-13,24.078,24.551,24.078,24.267,3256012,0
2014-05-14,24.493,24.57,24.178,24.217,3624484,0
2014-05-15,23.97,24.138,23.734,23.882,4255674,0
2014-05-16,23.832,23.832,23.37,23.587,4464532,0
2014-05-19,23.714,23.724,22.879,22.949,8575378,0
2014-05-20,22.929,23.281,22.889,23.225,4172395,0
2014-05-21,23.116,23.215,23.027,23.196,4168317,0
2014-05-22,23.311,23.35,22.919,22.968,3804975,0
2014-05-23,22.977,23.225,22.949,23.007,3715081,0
2014-05-27,22.829,22.829,22.23,22.298,7695712,0
2014-05-28,22.2,22.24,21.846,22.101,7659751,0
2014-05-29,21.924,22.624,21.885,22.378,5996449,0
2014-05-30,22.29,22.517,22.16,22.507,5060197,0
2014-06-02,22.398,22.547,22.071,22.2,4206709,0
2014-06-03,22.141,22.447,21.837,22.437,5521839,0
2014-06-04,22.348,22.691,22.22,22.507,5058885,0
2014-06-05,22.527,22.769,22.29,22.634,5106882,0
2014-06-06,22.576,22.799,22.417,22.72,3743536,0
2014-06-09,22.7,22.73,22.23,22.29,4642764,0
2014-06-10,22.412,22.658,22.215,22.422,5100356,0
2014-06-11,22.502,22.825,22.492,22.725,5736327,0
2014-06-12,22.785,23.092,22.705,22.935,6395356,0
2014-06-13,22.875,23.112,22.552,23.033,4759505,0
2014-06-16,23.132,23.152,22.705,22.795,4351682,0
2014-06-17,22.629,23.062,22.532,22.945,4485418,0
2014-06-18,22.964,23.366,22.865,23.366,5980507,0
2014-06-19,23.691,24.204,23.533,24.155,12646838,0
2014-06-20,24.145,24.529,23.908,24.47,14492623,0
2014-06-23,24.42,24.853,24.194,24.794,5733970,0
2014-06-24,24.882,25.019,24.284,24.303,5980616,0
2014-06-25,24.313,24.636,24.155,24.49,5402296,0
2014-06-26,24.42,24.695,24.075,24.675,6742699,0
2014-06-27,24.608,24.96,24.49,24.794,5177659,0
2014-06-30,24.636,25.139,24.43,25.039,6628259,0
2014-07-01,25.079,25.315,24.391,24.685,5950653,0
2014-07-02,24.725,25.099,24.655,24.96,4536923,0
2014-07-03,24.744,24.814,24.48,24.794,3900853,0
2014-07-07,24.588,24.744,24.293,24.341,5451263,0
2014-07-08,24.52,24.568,24.095,24.41,7364606,0
2014-07-09,24.626,25.287,24.559,25.129,9678599,0
2014-07-10,25.562,25.631,24.902,25.039,10133558,0
2014-07-11,25.089,25.76,25.029,25.522,6886915,0
2014-07-14,24.794,25.237,24.636,24.922,5805201,0
2014-07-15,24.97,25.119,24.274,24.303,10693114,0
2014-07-16,24.49,25.208,24.49,24.824,8543268,0
2014-07-17,24.902,25.237,24.715,25.049,6182173,0
2014-07-18,24.784,25.129,24.51,25.019,5751401,0
2014-07-21,25.019,25.198,24.675,24.96,4623174,0
2014-07-22,24.932,25.148,24.844,25.009,4183173,0
2014-07-23,24.98,25.059,24.734,24.794,4575541,0
2014-07-24,24.645,24.695,24.264,24.391,6777377,0
2014-07-25,24.244,24.834,24.214,24.754,5639788,0
2014-07-28,24.685,25.305,24.636,25.237,5643345,0
2014-07-29,25.277,25.354,25.129,25.139,6667350,0
2014-07-30,25.198,25.324,24.645,25.188,5354928,0
2014-07-31,24.882,25.009,24.52,24.52,6541862,0
2014-08-01,24.744,24.96,24.381,24.804,6442925,0
2014-08-04,24.774,25.334,24.774,25.227,7829567,0
2014-08-05,24.98,25.522,24.873,25.374,5716766,0
2014-08-06,25.788,26.121,25.502,25.671,9143472,0
2014-08-07,25.868,25.868,25.592,25.769,5416270,0
2014-08-08,25.908,26.082,25.701,25.976,4475832,0
2014-08-11,25.898,26.211,25.888,26.111,3831590,0
2014-08-12,26.231,26.921,26.191,26.634,8466679,0
2014-08-13,26.713,26.97,26.565,26.644,5057036,0
2014-08-14,26.753,26.891,26.438,26.624,5039616,0
2014-08-15,26.161,26.575,26.161,26.467,5466596,0
2014-08-18,26.448,26.506,26.111,26.398,4809467,0
2014-08-19,26.496,26.595,26.29,26.408,4201584,0
2014-08-20,26.35,26.525,26.191,26.31,4020901,0
2014-08-21,25.898,26.271,25.661,26.191,6950600,0
2014-08-22,26.231,26.231,25.838,25.976,3833152,0
2014-08-25,25.957,25.957,25.384,25.572,4095273,0
2014-08-26,25.918,26.151,25.868,26.082,3533327,0
2014-08-27,26.033,26.33,25.976,26.101,3338531,0
2014-08-28,26.448,26.565,26.171,26.438,4584528,0
2014-08-29,26.241,26.773,26.181,26.663,3906898,0
2014-09-02,26.231,26.428,25.818,25.995,7131606,0
2014-09-03,25.928,26.101,25.769,25.898,5386700,0
2014-09-04,25.938,26.082,25.089,25.198,7500869,0
2014-09-05,25.217,25.612,25.109,25.562,6245361,0
2014-09-08,25.452,25.482,24.636,24.892,6450712,0
2014-09-09,25.084,25.232,24.839,25.163,5953409,0
2014-09-10,25.034,25.183,24.809,24.995,6861910,0
2014-09-11,24.995,25.242,24.729,25.213,6690931,0
2014-09-12,25.034,25.124,24.554,24.799,7476884,0
2014-09-15,24.729,24.749,24.425,24.65,4493274,0
2014-09-16,24.593,24.965,24.395,24.67,7513402,0
2014-09-17,24.67,24.7,24.258,24.307,7704686,0
2014-09-18,24.169,24.228,23.823,24.129,6799010,0
2014-09-19,24.188,24.188,23.547,23.853,8930003,0
2014-09-22,23.745,23.813,23.165,23.31,5874121,0
2014-09-23,23.567,23.912,23.31,23.636,8188502,0
2014-09-24,23.389,23.843,23.359,23.487,4249699,0
2014-09-25,23.32,23.656,23.085,23.557,5590378,0
2014-09-26,23.547,23.547,23.165,23.457,4032450,0
2014-09-29,23.537,23.537,23.125,23.135,5250352,0
2014-09-30,22.996,23.243,22.564,22.708,9389619,0
2014-10-01,22.858,22.986,22.603,22.669,6904203,0
2014-10-02,22.778,23.115,22.545,22.938,8853664,0
2014-10-03,22.698,22.718,22.167,22.365,11218101,0
2014-10-06,22.515,22.878,22.296,22.808,6871088,0
2014-10-07,22.888,22.888,22.108,22.217,8358373,0
2014-10-08,22.475,23.359,21.823,23.29,10776043,0
2014-10-09,23.234,23.234,21.704,22.118,13113432,0
2014-10-10,22.197,22.574,21.744,21.882,7342738,0
2014-10-13,22.068,22.818,22.058,22.187,6964193,0
2014-10-14,22.385,22.868,22.296,22.455,7260413,0
2014-10-15,22.207,22.758,22.098,22.365,7753784,0
2014-10-16,22.118,22.651,22.058,22.385,6836905,0
2014-10-17,22.405,22.455,21.99,22.068,6433167,0
2014-10-20,22.325,22.574,22.148,22.515,4724685,0
2014-10-21,22.669,22.838,22.505,22.564,4849249,0
2014-10-22,22.335,22.728,22.257,22.257,5861778,0
2014-10-23,22.098,22.177,21.49,21.675,9984375,0
2014-10-24,21.675,21.784,21.411,21.626,8080652,0
2014-10-27,21.53,21.578,21.173,21.312,6884135,0
2014-10-28,21.48,21.578,21.133,21.53,5721956,0
2014-10-29,21.342,21.371,20.414,20.504,14022304,0
2014-10-30,20.287,20.385,19.775,20.031,14032091,0
2014-10-31,19.213,19.41,18.238,18.483,23311079,0
2014-11-03,18.571,18.907,18.258,18.839,13345135,0
2014-11-04,18.691,18.868,18.325,18.385,9773984,0
2014-11-05,17.823,18.335,17.508,17.568,15721623,0
2014-11-06,17.793,18.288,17.715,17.931,9881534,0
2014-11-07,18.228,18.927,18.198,18.907,11611930,0
2014-11-10,18.74,18.74,17.725,17.793,10006542,0
2014-11-11,17.881,18.591,17.881,18.424,9866393,0
2014-11-12,18.671,18.76,17.911,18.188,8450538,0
2014-11-13,18.424,18.551,17.881,17.971,7241414,0
2014-11-14,17.636,18.917,17.488,18.868,13514810,0
2014-11-17,18.927,19.073,18.385,18.956,10212629,0
2014-11-18,19.281,19.665,19.053,19.606,10489840,0
2014-11-19,19.655,19.675,18.73,18.829,14416174,0
2014-11-20,19.053,19.419,18.936,19.291,7009806,0
2014-11-21,19.765,19.775,18.985,19.4,9613577,0
2014-11-24,19.252,19.341,18.829,18.887,11282001,0
2014-11-25,18.907,19.439,18.868,19.419,17420604,0
2014-11-26,19.4,19.439,19.123,19.242,5177495,0
2014-11-28,18.74,18.78,18.089,18.129,6910153,0
2014-12-01,18.711,19.567,18.591,19.371,13731578,0
2014-12-02,18.985,19.281,18.651,18.897,9174491,0
2014-12-03,19.128,19.573,19.038,19.367,7971108,0
2014-12-04,19.327,19.425,18.941,19.009,6903213,0
2014-12-05,18.686,18.883,18.467,18.775,6983740,0
2014-12-08,18.932,19.267,18.418,18.824,10947546,0
2014-12-09,19.257,20.175,19.168,19.741,12058265,0
2014-12-10,19.791,20.075,19.168,19.188,8723588,0
2014-12-11,18.989,19.771,18.844,19.307,9306375,0
2014-12-12,19.277,19.277,18.765,18.795,8811186,0
2014-12-15,18.389,18.735,17.669,17.679,11298562,0
2014-12-16,18.103,18.123,17.362,17.541,11452437,0
2014-12-17,17.59,18.329,17.551,18.252,11106979,0
2014-12-18,18.517,19.168,18.399,19.128,10378400,0
2014-12-19,19.028,19.821,18.864,18.864,29147777,0
2014-12-22,18.547,18.912,17.768,17.915,12288790,0
2014-12-23,17.866,18.409,17.708,17.797,6849151,0
2014-12-24,17.728,18.457,17.728,18.32,3314519,0
2014-12-26,18.795,18.883,18.477,18.596,5529124,0
2014-12-29,18.457,18.596,18.252,18.339,6966587,0
2014-12-30,18.606,19.227,18.556,18.999,7869784,0
2014-12-31,18.902,18.97,18.547,18.646,6703541,0
2015-01-02,18.399,19.118,18.349,19.078,6624655,0
2015-01-05,19.247,19.337,18.606,19.198,7610552,0
2015-01-06,19.396,20.382,19.357,19.997,13378191,0
2015-01-07,19.771,20.244,19.474,19.821,8283567,0
2015-01-08,19.831,20.105,19.622,19.711,7909912,0
2015-01-09,19.938,20.451,19.9,20.441,7639570,0
2015-01-12,20.578,21.111,20.401,20.905,9359755,0
2015-01-13,21.211,21.241,19.948,20.085,12239259,0
2015-01-14,20.313,20.461,19.158,19.494,13726657,0
2015-01-15,20.471,21.606,20.372,21.221,16946802,0
2015-01-16,21.428,21.989,21.201,21.989,17835591,0
2015-01-20,22.545,23.4,22.415,23.253,18048411,0
2015-01-21,23.448,24.111,23.116,23.991,17191259,0
2015-01-22,23.982,24.357,23.657,23.963,13311813,0
2015-01-23,23.825,24.101,23.35,23.825,12221018,0
2015-01-26,23.498,24.299,23.036,24.161,11340447,0
2015-01-27,24.337,24.91,24.2,24.802,10921031,0
2015-01-28,24.556,24.713,23.706,23.934,11195897,0
2015-01-29,23.291,24.011,23.106,23.845,8970715,0
2015-01-30,23.865,24.881,23.598,24.812,11751738,0
2015-02-02,24.407,24.861,24.23,24.772,7599271,0
2015-02-03,24.507,24.732,23.815,24.289,9161399,0
2015-02-04,24.357,24.693,24.171,24.487,7166581,0
2015-02-05,24.22,24.526,24.041,24.487,6111773,0
2015-02-06,23.676,23.973,23.272,23.726,8430095,0
2015-02-09,23.904,24.407,23.845,24.28,5953694,0
2015-02-10,23.963,24.24,23.637,24.081,6302108,0
2015-02-11,24.18,24.27,23.766,23.815,5156753,0
2015-02-12,24.081,24.367,23.786,24.18,4549892,0
2015-02-13,24.417,24.723,24.329,24.447,5257458,0
2015-02-17,24.011,24.27,23.845,23.865,6289883,0
2015-02-18,23.825,24.517,23.528,24.407,8179890,0
2015-02-19,24.477,24.683,24.061,24.131,8991209,0
2015-02-20,24.842,26.024,24.732,25.235,13743304,0
2015-02-23,25.176,25.778,24.91,25.612,7713479,0
2015-02-24,24.871,25.562,24.861,25.462,5927282,0
2015-02-25,25.651,25.778,25.472,25.701,8031070,0
2015-02-26,25.985,26.192,25.769,25.957,6295386,0
2015-02-27,26.043,26.341,25.908,25.976,6012731,0
2015-03-02,26.043,26.152,25.255,25.542,7783978,0
2015-03-03,25.472,25.985,25.176,25.275,8022897,0
2015-03-04,25.166,25.353,24.752,24.851,7239450,0
2015-03-05,24.968,25.303,24.861,24.958,3497580,0
2015-03-06,23.973,24.081,22.828,22.986,11599845,0
2015-03-09,22.967,23.066,21.93,22.117,9640858,0
2015-03-10,22.023,22.647,21.373,21.502,13003459,0
2015-03-11,21.472,22.201,21.235,21.964,9361503,0
2015-03-12,22.211,22.35,21.571,21.591,6160947,0
2015-03-13,22.023,22.102,21.393,22.023,6672470,0
2015-03-16,21.867,22.102,21.581,22.023,5655197,0
2015-03-17,21.788,22.171,21.581,21.847,8505222,0
2015-03-18,21.678,22.784,21.61,22.59,9090151,0
2015-03-19,22.854,23.012,22.38,22.54,7707461,0
2015-03-20,22.619,23.042,22.609,22.666,17254762,0
2015-03-23,22.804,23.002,22.57,22.854,7604387,0
2015-03-24,22.884,22.914,22.5,22.58,6474423,0
2015-03-25,22.784,22.914,22.191,22.201,6048354,0
2015-03-26,22.638,22.794,21.658,21.886,8006255,0
2015-03-27,21.916,22.231,21.807,21.954,5730426,0
2015-03-30,21.668,21.984,21.482,21.748,3629661,0
2015-03-31,21.837,21.935,21.413,21.442,5335143,0
2015-04-01,21.571,22.49,21.522,22.44,6928129,0
2015-04-02,22.4,22.628,21.876,22.062,6586405,0
2015-04-06,22.734,22.804,22.211,22.3,8745188,0
2015-04-07,22.142,22.251,21.867,21.896,6336761,0
2015-04-08,22.062,22.102,21.571,21.807,5891822,0
2015-04-09,21.581,22.062,21.492,21.954,5189566,0
2015-04-10,22.241,22.33,22.004,22.052,4344395,0
2015-04-13,22.41,22.54,22.151,22.29,7055402,0
2015-04-14,22.271,22.609,22.241,22.54,5568221,0
2015-04-15,22.599,23.269,22.55,23.259,9558409,0
2015-04-16,23.376,23.743,23.241,23.326,7015319,0
2015-04-17,23.356,23.644,23.152,23.278,4973470,0
2015-04-20,23.112,23.317,23.022,23.231,5097616,0
2015-04-21,23.182,23.307,22.982,23.221,3932446,0
2015-04-22,23.112,23.202,22.3,22.49,5752309,0
2015-04-23,22.734,23.259,22.599,23.162,6408000,0
2015-04-24,24.018,25.065,23.95,24.671,12169308,0
2015-04-27,25.164,26.032,24.956,25.274,11866970,0
2015-04-28,25.431,26.052,25.352,26.023,7402937,0
2015-04-29,25.956,26.459,25.768,26.152,8261104,0
2015-04-30,25.571,26.202,25.284,26.162,6983413,0
2015-05-01,25.907,26.202,25.797,26.162,4639341,0
2015-05-04,26.331,26.469,25.65,25.729,5897693,0
2015-05-05,26.41,26.41,25.431,25.63,5993477,0
2015-05-06,25.867,25.907,25.234,25.332,4763403,0
2015-05-07,24.996,25.521,24.986,25.501,6735280,0
2015-05-08,25.64,25.994,25.422,25.719,4432280,0
2015-05-11,25.847,26.052,25.64,26.032,5626541,0
2015-05-12,26.291,26.331,26.023,26.321,5983302,0
2015-05-13,26.695,27.298,26.626,26.973,11352104,0
2015-05-14,27.19,27.426,26.815,26.864,4770663,0
2015-05-15,26.735,27.446,26.655,27.347,7244477,0
2015-05-18,27.298,27.377,27.042,27.21,3509291,0
2015-05-19,26.805,27.11,26.645,26.715,8554163,0
2015-05-20,26.844,27.556,26.785,27.318,5659379,0
2015-05-21,27.288,27.298,26.518,26.665,5027133,0
2015-05-22,26.587,26.934,26.508,26.675,3238123,0
2015-05-26,26.291,26.39,25.778,26.222,5822685,0
2015-05-27,26.311,26.755,26.082,26.695,4207402,0
2015-05-28,26.745,27.17,26.44,27.13,7751483,0
2015-05-29,26.993,27.22,26.844,26.904,5247862,0
2015-06-01,27.012,27.14,26.675,26.834,3690437,0
2015-06-02,26.963,27.003,26.597,26.616,4652600,0
2015-06-03,26.527,26.675,25.817,26.052,7486834,0
2015-06-04,25.787,26.479,25.69,26.469,5781051,0
2015-06-05,26.082,26.122,25.164,25.591,6194055,0
2015-06-08,25.64,25.65,25.284,25.521,3324792,0
2015-06-09,25.199,25.606,24.092,24.132,13461804,0
2015-06-10,23.756,23.855,23.379,23.428,39189106,0
2015-06-11,23.568,23.568,23.224,23.389,11473003,0
2015-06-12,23.29,23.588,23.195,23.281,8800756,0
2015-06-15,23.272,24.191,23.234,23.756,11298844,0
2015-06-16,23.756,23.875,23.608,23.667,5239548,0
2015-06-17,23.766,24.379,23.369,24.251,9507314,0
2015-06-18,24.655,24.804,24.509,24.715,7312688,0
2015-06-19,24.665,24.784,24.172,24.369,9387245,0
2015-06-22,23.973,24.012,23.598,23.676,6621506,0
2015-06-23,23.647,24.132,23.637,23.855,6170659,0
2015-06-24,23.895,24.112,23.706,23.845,3747736,0
2015-06-25,23.835,23.895,23.538,23.667,4161049,0
2015-06-26,23.608,23.776,23.458,23.558,3037841,0
2015-06-29,23.637,23.746,23.165,23.262,4776668,0
2015-06-30,23.145,23.339,22.836,23.095,5817863,0
2015-07-01,22.985,23.135,22.687,22.866,5219216,0
2015-07-02,23.035,23.438,22.936,23.399,4185729,0
2015-07-06,23.224,23.795,23.175,23.588,4760384,0
2015-07-07,23.065,23.205,22.144,22.153,10544035,0
2015-07-08,22.292,22.532,22.144,22.263,5338980,0
2015-07-09,22.592,22.64,22.104,22.332,3460561,0
2015-07-10,22.492,22.659,22.173,22.263,3298008,0
2015-07-13,22.035,22.302,21.592,22.243,5380657,0
2015-07-14,22.243,22.352,21.848,21.897,6418171,0
2015-07-15,21.828,21.897,21.523,21.553,4856829,0
2015-07-16,21.453,21.513,21.087,21.136,6920920,0
2015-07-17,20.919,20.959,20.414,20.454,7253413,0
2015-07-20,19.732,19.772,17.913,17.953,20732516,0
2015-07-21,18.328,18.863,18.101,18.526,14302594,0
2015-07-22,18.111,18.715,18.013,18.31,9879357,0
2015-07-23,18.516,18.526,17.389,17.399,14441680,0
2015-07-24,17.34,17.745,17.163,17.597,16568940,0
2015-07-27,17.478,17.943,16.905,17.024,11243208,0
2015-07-28,17.241,17.488,16.955,17.438,10768292,0
2015-07-29,17.528,17.666,17.054,17.468,11139101,0
2015-07-30,17.153,17.508,16.855,17.093,8576801,0
2015-07-31,17.597,17.597,16.915,16.974,10311585,0
2015-08-03,16.895,17.004,16.203,16.233,9146393,0
2015-08-04,16.431,16.648,16.036,16.213,10036852,0
2015-08-05,16.46,16.747,16.125,16.164,7561525,0
2015-08-06,16.253,16.678,16.076,16.173,9902170,0
2015-08-07,16.183,16.528,15.896,15.956,10304099,0
2015-08-10,16.105,16.875,15.886,16.756,11253728,0
2015-08-11,16.806,16.905,16.391,16.835,8994528,0
2015-08-12,17.143,18.231,17.143,17.933,14865010,0
2015-08-13,17.765,17.854,17.261,17.29,7328771,0
2015-08-14,17.548,17.607,17.044,17.153,5575479,0
2015-08-17,17.369,17.755,17.251,17.646,6874796,0
2015-08-18,17.32,17.478,17.123,17.34,5330281,0
2015-08-19,17.538,17.814,17.34,17.725,7469881,0
2015-08-20,18.181,18.585,17.933,18.338,10201327,0
2015-08-21,18.635,18.705,17.893,17.933,9561126,0
2015-08-24,17.528,18.271,16.538,16.697,14683036,0
2015-08-25,17.044,17.054,15.926,15.986,12150757,0
2015-08-26,15.916,15.926,15.214,15.63,12656524,0
2015-08-27,15.581,16.628,15.531,16.509,11464025,0
2015-08-28,16.48,17.173,16.441,16.974,9442070,0
2015-08-31,16.786,17.054,16.49,16.875,8183012,0
2015-09-01,16.875,17.241,16.441,16.538,6923653,0
2015-09-02,16.548,16.687,15.837,16.026,8145284,0
2015-09-03,15.798,16.519,15.738,16.006,7754527,0
2015-09-04,15.837,15.866,15.282,15.521,8409495,0
2015-09-08,15.664,15.867,15.437,15.788,5769294,0
2015-09-09,15.536,15.922,15.397,15.466,6100951,0
2015-09-10,15.576,15.753,15.347,15.407,6830488,0
2015-09-11,15.277,16.131,15.277,16.082,9034275,0
2015-09-14,15.862,16.032,15.556,15.734,7804594,0
2015-09-15,15.684,16.189,15.635,15.813,6727305,0
2015-09-16,16.042,16.902,16.002,16.773,7979713,0
2015-09-17,16.595,17.298,16.407,17.071,10282942,0
2015-09-18,17.446,17.476,16.575,16.813,20545691,0
2015-09-21,16.615,16.813,16.437,16.467,7717134,0
2015-09-22,16.062,16.199,15.248,15.437,11205005,0
2015-09-23,15.714,15.714,15.297,15.397,6196418,0
2015-09-24,15.694,16.645,15.466,16.615,11768834,0
2015-09-25,16.189,16.506,16.179,16.427,8101307,0
2015-09-28,16.052,16.121,15.793,15.862,8128836,0
2015-09-29,15.862,16.092,15.576,15.664,5501056,0
2015-09-30,15.427,16.012,15.407,15.912,7688855,0
2015-10-01,16.072,16.279,15.595,15.684,7051795,0
2015-10-02,16.279,16.932,16.131,16.902,9878774,0
2015-10-05,17.011,17.952,17.011,17.773,11301836,0
2015-10-06,17.942,18.466,17.704,18.17,12205435,0
2015-10-07,18.309,19.01,18.22,18.754,12921813,0
2015-10-08,18.506,19.22,18.319,18.476,9972292,0
2015-10-09,19.11,19.269,18.555,18.744,8462356,0
2015-10-12,19.07,19.07,18.08,18.27,8629553,0
2015-10-13,18.25,18.427,17.972,18.19,8569408,0
2015-10-14,18.605,19.398,18.299,19.279,13119784,0
2015-10-15,19.03,19.249,18.804,19.11,9590440,0
2015-10-16,19.18,19.269,18.774,18.804,8878241,0
2015-10-19,18.675,19.02,18.29,18.368,5935019,0
2015-10-20,18.575,18.952,18.437,18.655,6293078,0
2015-10-21,18.516,18.546,18.041,18.24,4509613,0
2015-10-22,18.2,18.942,18.13,18.843,7202476,0
2015-10-23,19.05,19.447,18.863,19.359,7435060,0
2015-10-26,19.18,19.22,18.605,18.615,7529084,0
2015-10-27,18.575,18.952,18.338,18.585,4850866,0
2015-10-28,18.892,20.1,18.368,18.962,12359450,0
2015-10-29,19.289,20.368,19.249,19.694,12613547,0
2015-10-30,19.714,19.933,19.269,19.269,8435591,0
2015-11-02,19.13,19.566,18.794,19.437,6149873,0
2015-11-03,19.16,19.299,18.695,19.03,6224858,0
2015-11-04,19.17,19.319,18.734,18.823,5313220,0
2015-11-05,18.774,18.774,17.091,17.328,15078468,0
2015-11-06,16.823,17.526,16.645,17.367,10680551,0
2015-11-09,17.318,17.764,17.091,17.684,7368787,0
2015-11-10,17.348,17.625,17.121,17.288,5414606,0
2015-11-11,17.416,17.654,17.269,17.615,4156645,0
2015-11-12,17.201,17.694,16.912,17.161,7417589,0
2015-11-13,17.161,17.338,17.061,17.328,4763305,0
2015-11-16,17.416,17.734,17.328,17.456,6528047,0
2015-11-17,17.338,17.496,16.487,16.714,8433472,0
2015-11-18,16.833,17.546,16.655,17.456,7444553,0
2015-11-19,17.625,17.932,17.466,17.873,6842941,0
2015-11-20,17.922,18.002,17.407,17.506,7478589,0
2015-11-23,17.367,17.496,17.061,17.387,5360878,0
2015-11-24,17.644,17.972,17.407,17.823,6346262,0
2015-11-25,17.536,18.07,17.496,17.734,4500928,0
2015-11-27,17.328,17.456,17.071,17.22,5568419,0
2015-11-30,17.416,18.338,17.308,18.23,10410398,0
2015-12-01,18.061,18.27,17.674,18.21,8095781,0
2015-12-02,17.882,18.21,17.595,17.674,6960019,0
2015-12-03,17.912,18.754,17.853,18.546,8954728,0
2015-12-04,18.754,20.29,18.685,20.26,14521394,0
2015-12-07,19.834,19.972,19.359,19.556,10149534,0
2015-12-08,19.417,19.506,18.962,19.19,6768963,0
2015-12-09,19.591,19.87,19.125,19.432,7896698,0
2015-12-10,19.334,19.621,19.254,19.264,4815661,0
2015-12-11,18.966,19.63,18.768,18.966,7621949,0
2015-12-14,18.897,18.966,18.065,18.194,7921876,0
2015-12-15,18.294,18.421,17.915,18.244,5963573,0
2015-12-16,18.629,19.095,18.49,18.917,7929074,0
2015-12-17,18.284,18.284,17.351,17.459,9996243,0
2015-12-18,17.647,17.995,17.429,17.559,10403019,0
2015-12-21,17.935,18.094,17.351,17.499,5520385,0
2015-12-22,17.38,17.737,17.331,17.647,4223108,0
2015-12-23,17.707,18.094,17.608,17.985,6907846,0
2015-12-24,18.134,18.45,18.074,18.382,2086107,0
2015-12-28,18.134,18.244,17.588,17.757,3982051,0
2015-12-29,17.985,18.015,17.717,17.876,4069661,0
2015-12-30,17.559,17.657,17.469,17.618,3532366,0
2015-12-31,17.569,17.895,17.519,17.836,4225136,0
2016-01-04,18.284,18.589,18.005,18.284,6635373,0
2016-01-05,18.412,18.412,17.975,18.264,5376825,0
2016-01-06,18.55,18.887,18.372,18.402,6321657,0
2016-01-07,18.639,18.947,18.065,18.699,12457923,0
2016-01-08,18.352,18.619,17.747,17.856,8867209,0
2016-01-11,17.965,18.084,16.513,16.864,8588515,0
2016-01-12,16.973,17.033,16.24,16.864,14007364,0
2016-01-13,16.924,17.459,16.894,17.331,8134777,0
2016-01-14,17.023,17.449,16.785,17.123,7766169,0
2016-01-15,17.499,17.717,17.301,17.549,10229057,0
2016-01-19,17.657,17.697,15.923,16.171,11956903,0
2016-01-20,16.468,16.577,15.943,16.418,10095828,0
2016-01-21,16.328,16.627,15.913,16.547,6653980,0
2016-01-22,16.29,16.785,16.132,16.537,5651793,0
2016-01-25,16.795,17.646,16.726,17.519,9819655,0
2016-01-26,17.687,18.639,17.608,18.342,9079148,0
2016-01-27,18.382,19.314,18.029,19.274,14067852,0
2016-01-28,19.085,19.581,18.559,19.364,10177870,0
2016-01-29,19.244,19.9,19.155,19.79,9003360,0
2016-02-01,19.85,20.469,19.85,20.375,9117550,0
2016-02-02,20.076,20.236,19.432,19.9,6875436,0
2016-02-03,20.136,22.203,20.126,22.148,16264136,0
2016-02-04,22.694,23.944,22.587,23.182,19765825,0
2016-02-05,22.417,24.291,22.119,24.202,16984654,0
2016-02-08,24.806,25.719,24.677,24.973,20542277,0
2016-02-09,25.341,25.793,23.755,24.092,24722258,0
2016-02-10,23.607,24.172,22.507,24.102,16735426,0
2016-02-11,25.778,25.878,24.61,24.826,20427309,0
2016-02-12,24.59,25.729,24.35,25.56,13320511,0
2016-02-16,24.45,25.233,24.142,24.35,14512993,0
2016-02-17,24.58,24.934,23.894,24.628,11608794,0
2016-02-18,24.002,25.113,22.923,24.855,14827328,0
2016-02-19,24.707,25.381,24.52,24.628,8835009,0
2016-02-22,23.874,25.273,23.874,24.904,11246199,0
2016-02-23,25.401,25.629,24.865,25.173,7616817,0
2016-02-24,25.709,26.174,25.073,25.361,13078717,0
2016-02-25,25.093,25.724,24.816,25.629,9973279,0
2016-02-26,24.894,26.019,24.894,25.133,11736052,0
2016-02-29,25.49,26.159,25.416,25.61,11119633,0
2016-03-01,26.054,26.234,24.864,25.173,11337796,0
2016-03-02,25.293,26.184,25.093,26.015,7032615,0
2016-03-03,26.034,26.898,25.938,26.591,8879666,0
2016-03-04,26.799,27.741,25.848,25.888,13006177,0
2016-03-07,26.254,26.862,25.798,26.303,9294517,0
2016-03-08,26.586,26.734,25.177,25.693,8151206,0
2016-03-09,25.207,26.069,24.69,25.943,9935957,0
2016-03-10,25.953,27.41,25.793,27.142,11975873,0
2016-03-11,26.944,27.281,26.179,26.477,9742405,0
2016-03-14,26.674,26.924,25.883,25.933,6682407,0
2016-03-15,25.673,26.279,25.643,26.169,6719285,0
2016-03-16,26,27.439,25.272,27.34,14735258,0
2016-03-17,27.627,28.176,27.197,27.252,9947986,0
2016-03-18,27.252,28.064,27.212,27.579,11952195,0
2016-03-21,27.42,27.877,27.192,27.579,6038842,0
2016-03-22,27.936,28.075,26.874,27.182,6091171,0
2016-03-23,26.348,26.358,24.77,24.79,13299106,0
2016-03-24,24.948,25.296,24.403,25.207,9310847,0
2016-03-28,25.494,25.574,25.132,25.504,4772516,0
2016-03-29,25.584,26.824,25.315,26.744,8624637,0
2016-03-30,26.526,26.694,25.99,26.546,7808917,0
2016-03-31,26.764,26.894,26.219,26.378,5162025,0
2016-04-01,25.803,26.457,25.434,26.418,6370698,0
2016-04-04,26.398,26.408,25.923,26.099,4173533,0
2016-04-05,26.625,27.122,26.293,27.092,6258837,0
2016-04-06,26.794,27.539,26.794,27.529,5407577,0
2016-04-07,27.907,28.332,27.717,27.747,8815755,0
2016-04-08,27.907,29.137,27.897,28.878,7932960,0
2016-04-11,29.335,30.913,29.127,30.874,12367832,0
2016-04-12,30.992,31.012,29.772,30.396,9732357,0
2016-04-13,30.179,30.238,29.127,29.256,9811830,0
2016-04-14,29.295,29.414,28.04,28.462,8870189,0
2016-04-15,28.69,29.246,28.292,29.147,6817119,0
2016-04-18,29.057,29.305,28.591,29.237,6055149,0
2016-04-19,30.049,30.874,29.861,30.675,8615165,0
2016-04-20,30.536,31.508,29.99,30.219,10455173,0
2016-04-21,30.724,32.332,30.724,31.945,12879858,0
2016-04-22,31.607,32.103,30.436,30.992,7783611,0
2016-04-25,31.102,31.35,30.615,30.874,5702597,0
2016-04-26,31.439,31.859,30.952,31.726,7051902,0
2016-04-27,31.875,32.088,31.012,31.856,8704040,0
2016-04-28,31.935,33.344,31.925,32.739,8635364,0
2016-04-29,33.066,34.724,33.056,34.704,11783442,0
2016-05-02,34.792,34.932,33.671,34.079,8538292,0
2016-05-03,34.238,34.329,33.135,33.573,7477290,0
2016-05-04,33.125,33.583,31.796,32.103,7761440,0
2016-05-05,32.502,33.047,32.123,32.61,6079417,0
2016-05-06,33.017,34.357,33.017,33.87,7197472,0
2016-05-09,32.63,32.64,31.558,31.588,8861376,0
2016-05-10,31.696,32.918,31.488,32.779,8085458,0
2016-05-11,33.593,34.437,32.492,33.622,9933037,0
2016-05-12,33.781,33.97,32.779,32.957,6622212,0
2016-05-13,33.155,33.975,32.908,33.811,8441449,0
2016-05-16,34.427,35.27,34.387,35.151,12106748,0
2016-05-17,34.902,35.478,34.457,35.279,9390582,0
2016-05-18,34.694,35.389,33.155,33.264,12270539,0
2016-05-19,32.282,34.093,32.123,33.88,10302415,0
2016-05-20,34.119,34.317,32.63,33.473,9964070,0
2016-05-23,32.809,34.04,32.55,33.573,7591097,0
2016-05-24,32.819,32.977,31.458,31.498,11600236,0
2016-05-25,31.34,32.412,30.625,32.133,10643274,0
2016-05-26,32.54,32.829,31.831,32.203,7937933,0
2016-05-27,31.994,32.7,31.448,31.716,8743336,0
2016-05-31,31.588,32.809,31.379,32.163,18668451,0
2016-06-01,32.272,32.719,31.816,32.412,8196106,0
2016-06-02,32.024,32.442,31.439,32.103,7510291,0
2016-06-03,33.612,35.19,33.483,35.131,11599370,0
2016-06-06,35.031,35.409,34.494,35.16,9800446,0
2016-06-07,34.827,35.126,34.559,34.709,6500547,0
2016-06-08,35.86,36.158,35.036,35.136,8463313,0
2016-06-09,35.235,35.717,35.056,35.652,6271393,0
2016-06-10,35.742,36.56,35.165,35.543,7951032,0
2016-06-13,36.575,36.745,35.284,35.642,7281108,0
2016-06-14,35.782,35.811,34.529,34.907,7257572,0
2016-06-15,34.966,36.456,34.847,35.99,8332597,0
2016-06-16,37.072,37.131,35.111,35.364,9826184,0
2016-06-17,35.86,36.04,34.897,35.404,13457955,0
2016-06-20,34.451,35.245,34.301,35.086,8070017,0
2016-06-21,34.341,34.976,34.054,34.589,5850135,0
2016-06-22,34.519,35.573,34.252,35.473,6789915,0
2016-06-23,35.165,35.622,34.847,35.146,5139935,0
2016-06-24,38.234,38.413,36.386,36.932,13663560,0
2016-06-27,37.431,38.184,36.595,37.431,10308370,0
2016-06-28,36.665,37.509,36.525,36.913,8034390,0
2016-06-29,37.391,37.697,37.241,37.431,7985391,0
2016-06-30,37.966,38.974,37.504,38.85,8578270,0
2016-07-01,39.585,40.21,39.197,40.062,10006108,0
2016-07-05,40.698,40.708,39.267,40.102,8304945,0
2016-07-06,40.738,41.173,40.24,41.133,10819066,0
2016-07-07,40.508,40.984,39.962,40.678,9448157,0
2016-07-08,40.438,41.103,39.927,40.856,10884596,0
2016-07-11,40.369,40.807,40.092,40.777,6794443,0
2016-07-12,40.389,40.668,39.634,39.683,9482679,0
2016-07-13,40.359,40.984,40.289,40.598,8685337,0
2016-07-14,39.882,41.392,39.653,41.332,7189498,0
2016-07-15,40.954,41.283,40.757,41.044,5283213,0
2016-07-18,41.133,41.342,40.648,41.342,4400091,0
2016-07-19,41.133,41.273,40.718,41.103,5244126,0
2016-07-20,40.399,40.408,38.781,39.019,9428707,0
2016-07-21,40.012,40.587,39.485,40.24,9417908,0
2016-07-22,40.082,41.198,39.952,40.984,6375679,0
2016-07-25,40.767,40.767,39.386,39.852,5910650,0
2016-07-26,40.112,40.999,39.892,40.846,5608239,0
2016-07-27,41.083,42.296,40.369,42.028,9458310,0
2016-07-28,42.158,42.513,41.482,42.376,6250082,0
2016-07-29,42.743,43.865,42.366,43.695,9310357,0
2016-08-01,43.478,43.935,42.653,43.855,6020497,0
2016-08-02,44.569,45.593,44.261,45.544,10314013,0
2016-08-03,45.365,45.365,44.4,44.709,6864669,0
2016-08-04,44.779,45.125,44.525,44.599,5446556,0
2016-08-05,43.488,44.183,43.289,44.123,7157113,0
2016-08-08,43.825,44.779,43.825,44.341,5184577,0
2016-08-09,44.46,45.155,44.173,44.689,5469744,0
2016-08-10,45.445,45.7,44.56,45.255,6385867,0
2016-08-11,45.375,45.593,44.888,45.116,4932228,0
2016-08-12,45.663,45.75,44.659,44.859,4128609,0
2016-08-15,44.849,45.135,44.48,44.609,3600576,0
2016-08-16,44.699,44.789,43.547,43.985,7451079,0
2016-08-17,43.745,44.044,42.628,43.695,8556829,0
2016-08-18,44.024,44.39,43.537,44.123,4841374,0
2016-08-19,43.349,44.005,42.95,43.865,5338492,0
2016-08-22,43.189,43.429,42.763,43.02,4961024,0
2016-08-23,43.459,43.522,42.783,42.852,4019260,0
2016-08-24,42.207,42.207,39.316,39.575,11428134,0
2016-08-25,39.634,40.688,39.314,39.882,8103806,0
2016-08-26,40.498,41.163,39.207,39.653,7147528,0
2016-08-29,39.296,40.856,39.247,40.628,5996401,0
2016-08-30,40.181,40.279,38.006,38.333,8864856,0
2016-08-31,37.757,38.293,37.499,37.976,8424388,0
2016-09-01,37.767,39.167,37.361,39.157,7838276,0
2016-09-02,40.012,40.708,39.594,40.24,8168066,0
2016-09-06,40.807,41.71,39.982,41.71,7776557,0
2016-09-07,41.472,41.829,40.846,41.799,5068432,0
2016-09-08,41.68,42.394,41.183,41.302,4808356,0
2016-09-09,40.994,41.014,38.87,39.029,7869180,0
2016-09-12,38.482,40.299,38.134,40.082,7376867,0
2016-09-13,39.629,39.806,38.317,38.775,6091833,0
2016-09-14,38.933,39.211,37.835,38.357,7552058,0
2016-09-15,38.138,39.151,37.99,38.953,7373017,0
2016-09-16,38.585,38.695,37.621,38.019,12907896,0
2016-09-19,38.546,38.635,37.98,38.188,5155732,0
2016-09-20,38.138,38.427,37.542,37.91,5420517,0
2016-09-21,38.595,40.891,38.436,40.772,11256645,0
2016-09-22,41.249,41.706,39.997,40.513,7156274,0
2016-09-23,40.156,40.653,39.063,39.311,7234136,0
2016-09-26,39.291,39.792,38.993,39.013,4781565,0
2016-09-27,38.625,38.625,37.671,38.238,6314805,0
2016-09-28,38.148,39.116,37.572,38.963,4927221,0
2016-09-29,38.725,39.111,38.336,38.804,4193454,0
2016-09-30,39.231,39.619,38.889,39.043,6179260,0
2016-10-03,38.794,39.083,37.616,37.86,5307511,0
2016-10-04,36.449,36.638,33.786,34.035,13069418,0
2016-10-05,34.432,34.879,33.796,34.372,8876300,0
2016-10-06,33.408,34.065,33.259,33.836,10544299,0
2016-10-07,34.561,34.631,33.359,33.756,8354416,0
2016-10-10,33.975,34.342,33.573,33.845,4393432,0
2016-10-11,33.706,34.223,33.081,33.636,7944708,0
2016-10-12,33.716,34.571,33.503,34.302,5969779,0
2016-10-13,34.681,35.425,34.084,34.591,5960067,0
2016-10-14,34.134,34.799,34.005,34.015,4906158,0
2016-10-17,34.432,35.108,34.372,34.809,5019108,0
2016-10-18,35.376,36.062,35.028,35.942,6065733,0
2016-10-19,36.648,36.926,35.714,36.748,7086049,0
2016-10-20,36.738,36.916,36.121,36.777,5331639,0
2016-10-21,36.568,36.767,35.774,36.121,4843888,0
2016-10-24,36.34,36.439,35.336,35.614,5224232,0
2016-10-25,35.744,36.728,35.565,36.36,6223845,0
2016-10-26,36.231,36.439,35.535,35.952,4629963,0
2016-10-27,35.832,36.151,33.935,34.571,8346790,0
2016-10-28,34.681,35.694,34.352,35.157,6284456,0
2016-10-31,35.366,36.862,35.038,36.807,8083599,0
2016-11-01,37.462,38.223,36.995,37.711,10788947,0
2016-11-02,38.317,38.625,36.708,36.945,8683049,0
2016-11-03,37.144,37.661,36.777,37.512,4633409,0
2016-11-04,37.374,37.716,36.955,37.562,5752637,0
2016-11-07,36.588,36.588,35.585,36.261,8090331,0
2016-11-08,36.35,36.817,35.415,35.832,7049802,0
2016-11-09,38.009,38.158,36.012,36.807,11975696,0
2016-11-10,36.648,36.668,34.174,34.462,11099506,0
2016-11-11,34.164,34.342,31.163,31.391,15428977,0
2016-11-14,31.043,32.553,30,32.395,13742322,0
2016-11-15,32.156,33.816,32.046,33.696,9809844,0
2016-11-16,33.607,33.676,32.842,33.548,6506807,0
2016-11-17,33.676,34.055,31.968,32.495,8059737,0
2016-11-18,32.305,33.13,32.046,32.485,8008463,0
2016-11-21,32.902,33.199,32.543,32.862,5641965,0
2016-11-22,33.16,33.18,31.918,32.991,7936008,0
2016-11-23,31.48,31.739,30.626,31.302,9138667,0
2016-11-25,31.52,31.948,31.362,31.719,3543016,0
2016-11-28,32.046,33.289,31.859,33.239,8930834,0
2016-11-29,32.543,33.617,32.345,33.339,7922766,0
2016-11-30,32.792,32.991,31.604,32.236,12884186,0
2016-12-01,31.898,32.643,31.322,32.066,13680489,0
2016-12-02,32.345,33.458,31.948,33.369,8762718,0
2016-12-05,32.505,33.756,32.445,33.269,9356079,0
2016-12-06,33.239,33.697,32.741,32.861,7323727,0
2016-12-07,33.289,33.856,33.09,33.458,8682806,0
2016-12-08,33.568,33.896,33.309,33.707,6055475,0
2016-12-09,33.448,33.498,32.434,32.632,9239985,0
2016-12-12,32.911,32.951,32.314,32.444,7285901,0
2016-12-13,32.414,33.777,32.314,33.707,8389903,0
2016-12-14,33.916,34.264,31.497,31.527,12050911,0
2016-12-15,30.672,31.219,30.254,30.761,11630891,0
2016-12-16,31.12,31.647,30.781,31.507,16815518,0
2016-12-19,31.557,31.926,31.15,31.627,7023785,0
2016-12-20,31.02,31.607,30.701,31.507,5806988,0
2016-12-21,31.727,31.802,31.09,31.398,5331395,0
2016-12-22,31.249,31.727,31.12,31.289,4520567,0
2016-12-23,31.319,32.399,31.299,32.304,4805869,0
2016-12-27,32.652,33.081,32.015,32.434,5549412,0
2016-12-28,32.454,32.712,32.124,32.622,6171475,0
2016-12-29,33.11,35.141,32.991,35.101,12149640,0
2016-12-30,35.24,35.911,33.906,33.906,11109612,0
2017-01-03,33.956,34.831,33.787,34.464,8038980,0
2017-01-04,34.732,34.826,34.026,34.791,7588278,0
2017-01-05,35.428,37.071,35.418,36.394,10534734,0
2017-01-06,35.826,36.315,34.821,35.25,7415448,0
2017-01-09,35.906,35.986,35.041,35.19,9072090,0
2017-01-10,35.478,35.996,34.683,34.911,7616268,0
2017-01-11,34.613,34.623,33.359,34.204,10837933,0
2017-01-12,35.051,35.184,33.976,34.304,7474831,0
2017-01-13,33.837,34.484,33.588,34.364,5234752,0
2017-01-17,35.468,35.668,34.751,34.971,6787207,0
2017-01-18,35.031,35.778,34.732,35.091,7566674,0
2017-01-19,34.613,35.27,34.513,34.761,6302036,0
2017-01-20,34.741,35.22,34.573,34.871,6236858,0
2017-01-23,35.22,35.821,34.861,35.708,5907959,0
2017-01-24,35.718,36.748,35.658,35.866,8617879,0
2017-01-25,35.18,35.409,34.304,34.781,9662825,0
2017-01-26,34.036,34.1,33.468,34.026,7665029,0
2017-01-27,34.095,34.503,34.095,34.214,4486361,0
2017-01-30,34.543,35.319,34.424,34.801,5482745,0
2017-01-31,35.658,36.175,35.638,36.105,7762434,0
2017-02-01,35.568,35.856,35.004,35.698,5235013,0
2017-02-02,36.593,36.703,35.986,36.503,6466024,0
2017-02-03,36.305,37.021,36.135,36.583,4674232,0
2017-02-06,37.091,37.758,36.703,37.758,7035531,0
2017-02-07,37.548,37.604,36.941,37.14,5456340,0
2017-02-08,37.41,37.688,37.031,37.668,6215647,0
2017-02-09,37.807,37.827,36.892,37.021,5073158,0
2017-02-10,36.782,37.538,36.573,37.468,5191310,0
2017-02-13,37.24,37.39,36.961,37.2,5337864,0
2017-02-14,37.42,37.498,36.588,36.912,5634381,0
2017-02-15,36.553,36.981,36.235,36.852,4359270,0
2017-02-16,37.19,37.508,37.081,37.39,5818831,0
2017-02-17,37.459,37.468,36.633,36.832,5715348,0
2017-02-21,36.335,37.31,36.006,37.26,5864373,0
2017-02-22,36.325,36.912,34.981,35.826,10129854,0
2017-02-23,36.325,36.812,35.658,35.688,6406780,0
2017-02-24,36.135,36.723,35.778,35.906,6973831,0
2017-02-27,35.708,36.066,33.618,33.807,9481129,0
2017-02-28,34.284,34.841,33.846,34.075,9242556,0
2017-03-01,33.578,34.543,33.189,34.254,8028802,0
2017-03-02,33.737,33.986,33.289,33.438,7492977,0
2017-03-03,33.339,34.14,33.17,33.906,7830676,0
2017-03-06,33.568,33.657,32.592,32.851,6988031,0
2017-03-07,32.582,33.24,32.453,32.871,7008313,0
2017-03-08,32.423,33.419,32.373,32.781,6463190,0
2017-03-09,32.702,33.021,32.433,32.493,6022446,0
2017-03-10,32.721,33.061,32.463,32.831,5181744,0
2017-03-13,33.09,33.12,32.582,32.911,5157201,0
2017-03-14,32.841,33.16,32.043,32.293,5658694,0
2017-03-15,32.513,34.107,32.143,33.988,7702640,0
2017-03-16,34.127,34.376,32.582,32.702,9855704,0
2017-03-17,32.871,33.39,32.672,32.731,12194224,0
2017-03-20,32.801,33.449,32.622,33.449,4477141,0
2017-03-21,33.409,34.236,33.409,33.918,7832460,0
2017-03-22,34.117,34.446,33.519,33.728,5418205,0
2017-03-23,33.828,34.058,32.911,33.509,6537248,0
2017-03-24,33.38,33.668,33.17,33.37,3740864,0
2017-03-27,33.938,34.157,33.629,33.798,8067524,0
2017-03-28,33.888,34.097,32.533,32.891,7338623,0
2017-03-29,32.791,33.21,32.692,33.081,3658406,0
2017-03-30,32.811,33.051,32.682,32.821,3209619,0
2017-03-31,32.761,33.29,32.503,32.851,4923656,0
2017-04-03,32.941,33.808,32.841,33.778,4695611,0
2017-04-04,33.918,34.077,33.728,34.077,4446477,0
2017-04-05,33.629,34.466,33.579,34.196,4780568,0
2017-04-06,34.167,34.177,33.728,34.058,3467547,0
2017-04-07,34.854,34.854,33.968,34.196,5317724,0
2017-04-10,33.938,34.576,33.728,34.496,3652225,0
2017-04-11,34.884,35.413,34.426,35.014,6293003,0
2017-04-12,35.034,35.303,34.361,34.964,4715714,0
2017-04-13,35.084,35.094,34.137,34.386,4905631,0
2017-04-17,34.336,34.769,34.266,34.476,4249022,0
2017-04-18,34.436,34.466,33.888,34.206,5139522,0
2017-04-19,34.097,34.177,33.24,33.409,7207164,0
2017-04-20,33.469,34.018,33.25,33.559,6517461,0
2017-04-21,33.479,34.326,33.39,34.018,7231933,0
2017-04-24,33.459,34.067,33.39,33.599,8459106,0
2017-04-25,33.638,33.638,31.925,32.781,16703418,0
2017-04-26,32.741,32.911,32.173,32.871,8800532,0
2017-04-27,32.692,33.021,32.313,32.801,11938407,0
2017-04-28,32.861,33.848,32.781,33.698,9472837,0
2017-05-01,33.539,33.748,32.503,32.572,6674890,0
2017-05-02,32.592,32.981,32.393,32.901,5413442,0
2017-05-03,32.811,33.25,32.542,32.582,5616211,0
2017-05-04,32.173,32.398,32.014,32.173,6812828,0
2017-05-05,32.313,32.961,32.243,32.622,4015644,0
2017-05-08,32.771,32.771,32.183,32.572,3319385,0
2017-05-09,32.303,32.721,32.213,32.652,3131033,0
2017-05-10,32.991,33.051,32.493,32.841,4388972,0
2017-05-11,32.951,33.529,32.692,33.37,5252407,0
2017-05-12,33.668,33.918,33.449,33.638,4590768,0
2017-05-15,34.048,34.048,33.489,33.758,3968061,0
2017-05-16,33.768,33.848,33.524,33.638,3948715,0
2017-05-17,34.157,34.696,34.048,34.147,6471981,0
2017-05-18,33.908,34.008,33.14,33.2,5744320,0
2017-05-19,33.35,33.569,33.21,33.519,5058525,0
2017-05-22,33.758,33.908,33.529,33.569,3878815,0
2017-05-23,33.648,33.858,32.851,32.941,4726884,0
2017-05-24,32.851,33.589,32.612,33.549,5922873,0
2017-05-25,33.399,33.579,33.021,33.32,3701388,0
2017-05-26,33.609,34.172,33.489,33.998,4564894,0
2017-05-30,33.658,33.993,33.638,33.858,3924324,0
2017-05-31,33.838,34.271,33.788,34.038,7357017,0
2017-06-01,33.469,34.107,33.469,33.908,3688434,0
2017-06-02,34.186,34.546,33.579,33.918,4538943,0
2017-06-05,33.938,34.018,33.439,33.728,3113298,0
2017-06-06,34.227,35.36,33.998,35.335,8043062,0
2017-06-07,35.206,35.496,34.736,35.445,4620515,0
2017-06-08,35.216,35.226,34.776,34.956,5669610,0
2017-06-09,34.467,34.766,34.118,34.237,4618007,0
2017-06-12,33.938,34.567,33.898,34.317,4366315,0
2017-06-13,34.237,34.763,34.178,34.417,3937639,0
2017-06-14,35.006,35.046,33.439,33.658,6687438,0
2017-06-15,33.389,33.738,32.86,32.98,6812291,0
2017-06-16,33.089,33.189,32.65,32.78,7193216,0
2017-06-19,32.71,33.055,32.496,32.82,4373284,0
2017-06-20,32.77,32.935,32.491,32.78,3279567,0
2017-06-21,32.82,33.164,32.62,33.089,2648520,0
2017-06-22,33.319,33.609,33.089,33.439,3552317,0
2017-06-23,33.778,33.878,33.579,33.748,4301480,0
2017-06-26,33.429,34.023,33.369,33.708,3295199,0
2017-06-27,33.958,33.958,32.93,33.01,5689276,0
2017-06-28,33.119,33.369,32.605,32.98,3807680,0
2017-06-29,32.76,32.76,32.141,32.171,5859224,0
2017-06-30,32.171,32.471,32.061,32.331,4596882,0
2017-07-03,31.722,31.912,31.363,31.832,4031922,0
2017-07-05,32.071,32.93,31.946,32.62,8045093,0
2017-07-06,32.501,32.66,32.151,32.221,3860230,0
2017-07-07,32.091,32.291,31.802,31.972,4145579,0
2017-07-10,31.882,32.605,31.642,32.471,4407649,0
2017-07-11,32.471,32.95,32.126,32.89,3969547,0
2017-07-12,33.289,33.419,33.01,33.109,3986388,0
2017-07-13,33.089,33.389,32.84,32.88,3924494,0
2017-07-14,33.359,33.579,33.179,33.239,4404723,0
2017-07-17,33.409,33.929,33.359,33.668,3606626,0
2017-07-18,33.818,33.898,33.429,33.648,5636248,0
2017-07-19,33.599,33.998,33.559,33.818,4676901,0
2017-07-20,33.758,34.252,33.648,33.858,5925790,0
2017-07-21,34.088,34.397,33.968,34.327,4473921,0
2017-07-24,34.327,34.407,33.828,33.838,4848191,0
2017-07-25,34.517,36.568,34.447,36.174,8912110,0
2017-07-26,35.864,37.232,35.755,36.893,7684747,0
2017-07-27,37.202,37.282,36.284,36.373,7541752,0
2017-07-28,36.573,37.062,36.294,36.992,4356065,0
2017-07-31,37.002,37.262,36.743,37.102,5309489,0
2017-08-01,37.032,37.182,36.713,36.913,5278350,0
2017-08-02,36.643,37.072,36.423,36.803,3861091,0
2017-08-03,36.723,37.002,36.493,36.523,4417609,0
2017-08-04,36.224,36.483,35.834,36.084,4078034,0
2017-08-07,36.084,36.373,35.904,36.104,3297771,0
2017-08-08,36.224,36.314,35.435,35.675,4752718,0
2017-08-09,36.204,36.264,35.655,36.034,4521617,0
2017-08-10,36.433,36.593,36.214,36.373,4607235,0
2017-08-11,36.423,36.673,36.214,36.463,4378291,0
2017-08-14,36.234,36.234,35.795,35.954,5187864,0
2017-08-15,35.385,35.874,35.156,35.705,3877445,0
2017-08-16,35.685,36.164,35.545,36.064,4775369,0
2017-08-17,36.144,36.144,35.815,35.984,4979818,0
2017-08-18,36.373,37.232,35.715,35.765,7445341,0
2017-08-21,35.924,36.723,35.854,36.543,4887934,0
2017-08-22,36.443,37.062,36.334,36.433,3418400,0
2017-08-23,36.493,36.932,36.493,36.913,3039336,0
2017-08-24,36.873,37.027,36.573,36.753,4831809,0
2017-08-25,36.932,37.272,36.913,36.922,4177535,0
2017-08-28,37.202,38.839,37.172,38.23,9024504,0
2017-08-29,38.819,38.819,37.701,37.971,7092139,0
2017-08-30,37.911,38.035,37.731,37.991,3998818,0
2017-08-31,38.07,38.36,37.991,38.27,6020114,0
2017-09-01,38.52,38.749,38.15,38.589,3965741,0
2017-09-05,38.909,39.039,38.34,38.679,6610021,0
2017-09-06,38.649,38.879,37.921,38.31,6338504,0
2017-09-07,38.639,39.553,38.53,39.528,5905201,0
2017-09-08,39.408,39.478,38.959,39.238,5488716,0
2017-09-11,38.739,39.208,37.936,38.15,5815244,0
2017-09-12,38.07,38.36,37.891,38.28,2815723,0
2017-09-13,38.15,38.26,37.735,37.88,3822203,0
2017-09-14,37.68,38.24,37.41,38.06,7750084,0
2017-09-15,38.11,38.14,37.55,37.85,4936368,0
2017-09-18,37.63,37.9508,37.61,37.78,4079691,0
2017-09-19,37.81,38.15,37.75,38.09,3408198,0
2017-09-20,38.27,38.705,37.15,37.63,6197260,0
2017-09-21,37.14,37.92,37.07,37.43,4399790,0
2017-09-22,37.54,37.97,37.54,37.89,2859889,0
2017-09-25,37.85,38.66,37.66,38.63,4058485,0
2017-09-26,38.27,38.57,37.875,37.97,5119304,0
2017-09-27,37.21,37.5,36.88,37.21,6567696,0
2017-09-28,37.22,37.82,37.12,37.62,5976889,0
2017-09-29,37.69,37.69,37.2601,37.51,2772594,0
2017-10-02,37.33,37.98,37.33,37.88,3461601,0
2017-10-03,38.03,38.27,37.88,38.23,2657977,0
2017-10-04,38.3,38.48,37.76,38.08,2984917,0
2017-10-05,38.12,38.3,37.9,37.95,2440972,0
2017-10-06,37.91,38.17,37.3799,38.06,5166828,0
2017-10-09,38.27,38.44,38.175,38.28,1719330,0
2017-10-10,38.52,38.57,37.84,37.9,2735273,0
2017-10-11,38.09,38.33,37.485,38.08,3374460,0
2017-10-12,38.1,38.53,37.98,38.39,2771876,0
2017-10-13,38.68,38.8462,38.32,38.59,2228927,0
2017-10-16,38.75,38.75,37.85,37.99,3928644,0
2017-10-17,37.67,38.46,37.55,38.35,3923414,0
2017-10-18,38.11,38.36,37.86,37.86,3320325,0
2017-10-19,38.08,38.26,37.74,37.84,3081239,0
2017-10-20,37.87,37.97,37.55,37.79,3474107,0
2017-10-23,37.49,37.68,37.175,37.37,4221726,0
2017-10-24,37.32,37.57,37.1,37.13,4027812,0
2017-10-25,37.08,37.18,36.19,36.75,8916109,0
2017-10-26,37.01,37.19,35.07,35.81,8557054,0
2017-10-27,35.74,36.35,35.67,35.8,4602389,0
2017-10-30,35.8,36.39,35.62,36.23,4744260,0
2017-10-31,36.19,36.2999,35.88,36.16,4114382,0
2017-11-01,36.36,36.46,35.59,35.69,4001662,0
2017-11-02,35.82,36.5,35.765,36.48,5469635,0
2017-11-03,36.37,36.485,35.76,36.04,3430045,0
2017-11-06,36.13,36.8,36.12,36.37,4346810,0
2017-11-07,36.38,36.545,35.995,36.04,4340003,0
2017-11-08,36.24,36.49,36.14,36.31,3161639,0
2017-11-09,36.22,36.42,35.74,35.88,4211575,0
2017-11-10,35.84,36.08,35.495,35.52,4663192,0
