Date,Open,High,Low,Close,Volume,OpenInt
1981-12-31,3.3984,3.4061,3.3908,3.3984,13237,0
1982-01-04,3.3908,3.3984,3.3832,3.3832,25435,0
1982-01-05,3.3908,3.3984,3.3832,3.3832,124314,0
1982-01-06,3.3059,3.3676,3.2289,3.2674,144300,0
1982-01-07,3.1826,3.2137,3.1518,3.2137,59171,0
1982-01-08,3.2754,3.3367,3.2137,3.3292,119384,0
1982-01-11,3.1441,3.3059,2.9744,2.9744,268611,0
1982-01-12,2.9512,2.99,2.913,2.913,93171,0
1982-01-13,2.8282,2.8899,2.7742,2.7742,186862,0
1982-01-14,2.8048,2.8204,2.7896,2.7896,50869,0
1982-01-15,2.8435,2.8743,2.8048,2.8743,220597,0
1982-01-18,2.8282,2.8435,2.8048,2.813,317924,0
1982-01-19,2.8204,2.8435,2.7973,2.8204,134954,0
1982-01-20,2.8589,2.913,2.813,2.8899,298201,0
1982-01-21,2.9593,2.99,2.9208,2.99,22060,0
1982-01-22,3.0364,3.067,3.0054,3.067,32181,0
1982-01-25,3.1287,3.1441,3.1133,3.1287,27511,0
1982-01-26,3.1518,3.1751,3.1287,3.1518,114454,0
1982-01-27,3.1518,3.1518,3.1441,3.1518,37374,0
1982-01-28,3.1518,3.1673,3.1441,3.1673,26214,0
1982-01-29,3.1826,3.2137,3.1518,3.1826,45160,0
1982-02-01,3.2137,3.2442,3.1751,3.2137,125353,0
1982-02-02,3.2289,3.2597,3.1903,3.2597,31142,0
1982-02-03,3.3137,3.4372,3.1903,3.2289,363341,0
1982-02-04,3.2289,3.2754,3.1751,3.2054,76303,0
1982-02-05,3.2289,3.2597,3.1826,3.2442,51910,0
1982-02-08,3.2054,3.2442,3.1518,3.1518,27766,0
1982-02-09,3.1133,3.1441,3.0748,3.0903,61250,0
1982-02-10,3.021,3.067,2.99,2.99,15312,0
1982-02-11,2.9671,2.99,2.9512,2.9744,23875,0
1982-02-12,2.9593,2.9744,2.9362,2.9362,19984,0
1982-02-16,2.9593,3.0054,2.9208,3.0054,27766,0
1982-02-17,3.0364,3.0364,3.021,3.021,13757,0
1982-02-18,3.0364,3.0748,3.0054,3.067,63066,0
1982-02-19,3.0515,3.067,3.0515,3.0515,36856,0
1982-02-22,3.0364,3.0826,2.99,2.99,57354,0
1982-02-23,2.9825,2.9976,2.9671,2.9744,28028,0
1982-02-24,2.99,3.0054,2.9744,2.9825,26472,0
1982-02-25,3.0054,3.0131,2.99,2.9976,27766,0
1982-02-26,2.9976,2.9976,2.9976,2.9976,1817,0
1982-03-01,2.9976,2.9976,2.9976,2.9976,7011,0
1982-03-02,3.0054,3.0131,2.9976,2.9976,7526,0
1982-03-03,3.021,3.0515,2.9976,3.021,42564,0
1982-03-04,3.021,3.0283,3.0131,3.021,71370,0
1982-03-05,3.021,3.0283,3.0131,3.0131,39968,0
1982-03-08,2.9671,3.0283,2.8976,2.8976,86944,0
1982-03-09,2.7896,2.8589,2.7203,2.7973,90054,0
1982-03-10,2.813,2.8282,2.7973,2.813,71627,0
1982-03-11,2.7663,2.8282,2.6971,2.6971,152345,0
1982-03-12,2.6122,2.6509,2.5661,2.6049,121978,0
1982-03-15,2.6049,2.6122,2.5892,2.6049,118606,0
1982-03-16,2.6049,2.6122,2.597,2.6049,120938,0
1982-03-17,2.6202,2.6279,2.6049,2.6279,97841,0
1982-03-18,2.6971,2.7203,2.6661,2.7203,102257,0
1982-03-19,2.7663,2.7742,2.751,2.7742,34258,0
1982-03-22,2.8435,2.8589,2.813,2.8589,11418,0
1982-03-23,2.8976,2.9512,2.8513,2.9512,40227,0
1982-03-24,2.9512,2.9671,2.9512,2.9671,13497,0
1982-03-25,3.0054,3.0515,2.9671,3.0131,43084,0
1982-03-26,3.021,3.0515,2.9976,3.0283,45160,0
1982-03-29,3.0364,3.0515,3.0283,3.0515,45935,0
1982-03-30,3.067,3.0826,3.0515,3.0826,12977,0
1982-03-31,3.067,3.0903,3.0515,3.0515,55278,0
1982-04-01,3.0283,3.0515,3.0131,3.021,54760,0
1982-04-02,3.0826,3.1441,3.021,3.1133,244218,0
1982-04-05,3.021,3.0903,2.9512,2.9512,177517,0
1982-04-06,2.9744,2.9825,2.9512,2.9825,60210,0
1982-04-07,2.9976,3.0131,2.9825,2.99,93171,0
1982-04-08,2.99,2.9976,2.9825,2.99,29328,0
1982-04-12,3.067,3.1133,3.0283,3.0903,98880,0
1982-04-13,3.2369,3.2754,3.1903,3.1903,106407,0
1982-04-14,3.1826,3.2054,3.1597,3.1751,46196,0
1982-04-15,3.1751,3.1903,3.1597,3.1751,64365,0
1982-04-16,3.1826,3.2054,3.1597,3.1751,69815,0
1982-04-19,3.1826,3.1903,3.1751,3.1751,10900,0
1982-04-20,3.1751,3.1751,3.1597,3.1751,25691,0
1982-04-21,3.1367,3.1441,3.1211,3.1367,26214,0
1982-04-22,3.1367,3.1597,3.1133,3.1441,108744,0
1982-04-23,3.1597,3.1751,3.1441,3.1518,29067,0
1982-04-26,3.1826,3.2212,3.1441,3.2212,31142,0
1982-04-27,3.2212,3.2442,3.2137,3.2137,22839,0
1982-04-28,3.2054,3.2137,3.1826,3.1826,53463,0
1982-04-29,3.1751,3.1826,3.1597,3.1751,22060,0
1982-04-30,3.1751,3.1751,3.1518,3.1518,20765,0
1982-05-03,3.2369,3.3292,3.1441,3.2906,187379,0
1982-05-04,3.3676,3.4372,3.3059,3.3984,432897,0
1982-05-05,3.4985,3.5679,3.4139,3.5063,240067,0
1982-05-06,3.5063,3.5526,3.4448,3.4448,365676,0
1982-05-07,3.4679,3.4909,3.4372,3.4603,114711,0
1982-05-10,3.4603,3.4679,3.4372,3.4372,158571,0
1982-05-11,3.4139,3.4372,3.3984,3.4372,53980,0
1982-05-12,3.4372,3.5292,3.3367,3.3367,30106,0
1982-05-13,3.3367,3.3446,3.3137,3.3292,26730,0
1982-05-14,3.3367,3.3367,3.3137,3.3367,73965,0
1982-05-17,3.3367,3.3367,3.3137,3.3137,7267,0
1982-05-18,3.3292,3.3367,3.3059,3.3367,14016,0
1982-05-19,3.3676,3.4061,3.3292,3.4061,46196,0
1982-05-20,3.3367,3.4061,3.2674,3.2906,92909,0
1982-05-21,3.3059,3.3059,3.2906,3.3059,38670,0
1982-05-24,3.3059,3.3292,3.2828,3.2828,127689,0
1982-05-25,3.3292,3.3599,3.3059,3.3292,81751,0
1982-05-26,3.2984,3.3059,3.2906,3.2984,60210,0
1982-05-27,3.3137,3.3292,3.2906,3.3212,50091,0
1982-05-28,3.2754,3.3059,3.2521,3.2754,62287,0
1982-06-01,3.2442,3.2674,3.2054,3.2369,33220,0
1982-06-02,3.2137,3.2369,3.1983,3.2212,40488,0
1982-06-03,3.1983,3.2212,3.1751,3.1903,31404,0
1982-06-04,3.1903,3.2521,3.1751,3.2521,46196,0
1982-06-07,3.2442,3.2754,3.2212,3.2442,13757,0
1982-06-08,3.2442,3.2521,3.2212,3.2212,15574,0
1982-06-09,3.1983,3.2054,3.1826,3.2054,92909,0
1982-06-10,3.2442,3.2754,3.2054,3.2054,187900,0
1982-06-11,3.3137,3.3984,3.2212,3.3753,157272,0
1982-06-14,3.3367,3.3753,3.3059,3.3137,43602,0
1982-06-15,3.3446,3.4061,3.2906,3.4061,90575,0
1982-06-16,3.4061,3.4523,3.3599,3.4523,188938,0
1982-06-17,3.4215,3.4372,3.4061,3.4139,65146,0
1982-06-18,3.3832,3.3984,3.3753,3.3753,30106,0
1982-06-21,3.3832,3.4061,3.3676,3.3984,53203,0
1982-06-22,3.4139,3.4372,3.3753,3.4139,106928,0
1982-06-23,3.4372,3.4679,3.4061,3.4679,40746,0
1982-06-24,3.4294,3.4679,3.3984,3.4294,196980,0
1982-06-25,3.2754,3.4372,3.1211,3.1211,386698,0
1982-06-28,3.0595,3.1441,2.9671,3.0364,295346,0
1982-06-29,2.9671,3.0364,2.8899,2.8899,208663,0
1982-06-30,2.9825,3.0515,2.9051,2.99,314549,0
1982-07-01,3.021,3.0364,2.99,3.0364,56574,0
1982-07-02,3.067,3.0826,3.0364,3.0748,28028,0
1982-07-06,3.067,3.0903,3.0364,3.0903,31142,0
1982-07-07,3.1441,3.1903,3.1055,3.1673,211774,0
1982-07-08,3.1673,3.1983,3.1211,3.1903,188419,0
1982-07-09,3.2442,3.2674,3.2054,3.2674,866306,0
1982-07-12,3.3212,3.3753,3.2674,3.3676,73187,0
1982-07-13,3.3059,3.3212,3.2754,3.2754,79414,0
1982-07-14,3.2754,3.3753,3.2674,3.3676,73187,0
1982-07-15,3.4448,3.4985,3.3832,3.4985,253558,0
1982-07-16,3.5219,3.5374,3.4985,3.4985,46456,0
1982-07-19,3.5292,3.545,3.4985,3.4985,187900,0
1982-07-20,3.4909,3.5292,3.4372,3.4679,127689,0
1982-07-21,3.4985,3.5219,3.4679,3.4985,303391,0
1982-07-22,3.5679,3.6375,3.4985,3.545,212035,0
1982-07-23,3.545,3.5604,3.5292,3.5292,88759,0
1982-07-26,3.5063,3.5292,3.4985,3.5219,43861,0
1982-07-27,3.5292,3.5374,3.5063,3.5219,32440,0
1982-07-28,3.4985,3.5374,3.4679,3.4679,128984,0
1982-07-29,3.5374,3.5914,3.4756,3.5374,393186,0
1982-07-30,3.5374,3.5679,3.4985,3.4985,50869,0
1982-08-02,3.5526,3.5989,3.4985,3.5219,205545,0
1982-08-03,3.5374,3.545,3.5219,3.5219,54243,0
1982-08-04,3.4448,3.5219,3.3753,3.4061,481167,0
1982-08-05,3.3292,3.3984,3.2674,3.2906,535407,0
1982-08-06,3.2906,3.3212,3.2521,3.2906,128984,0
1982-08-09,3.2442,3.2754,3.2054,3.2754,75782,0
1982-08-10,3.3137,3.3446,3.2754,3.2984,126132,0
1982-08-11,3.2984,3.3212,3.2754,3.2984,53203,0
1982-08-12,3.3367,3.3753,3.3059,3.3676,121978,0
1982-08-13,3.4139,3.4523,3.3753,3.4523,70593,0
1982-08-16,3.4215,3.4756,3.3676,3.3753,36592,0
1982-08-17,3.3753,3.4215,3.3212,3.4215,99920,0
1982-08-18,3.4756,3.5219,3.4372,3.4372,151306,0
1982-08-19,3.4139,3.4523,3.3753,3.3753,117826,0
1982-08-20,3.4294,3.4985,3.3599,3.4909,80713,0
1982-08-23,3.6063,3.7531,3.4679,3.7531,158310,0
1982-08-24,3.7607,3.7916,3.73,3.7607,239805,0
1982-08-25,3.8068,3.8607,3.7531,3.8302,155456,0
1982-08-26,3.8145,3.8839,3.7531,3.7607,87719,0
1982-08-27,3.7221,3.7838,3.6604,3.6835,274323,0
1982-08-30,3.6604,3.7067,3.6144,3.6835,75524,0
1982-08-31,3.8302,3.9457,3.7145,3.9304,310137,0
1982-09-01,3.9457,3.9997,3.8992,3.9841,474679,0
1982-09-02,3.9841,4.0689,3.8992,4.0227,443536,0
1982-09-03,4.1151,4.1692,4.0689,4.1151,415506,0
1982-09-07,4.0535,4.1076,3.9997,4.0689,203728,0
1982-09-08,4.0459,4.077,4.0149,4.0227,169732,0
1982-09-09,4.0459,4.077,4.0149,4.0383,91876,0
1982-09-10,4.0383,4.0535,4.0149,4.0304,60472,0
1982-09-13,3.9304,4.0459,3.8145,3.9149,244478,0
1982-09-14,3.9611,4.0227,3.8992,3.992,130544,0
1982-09-15,3.9611,4.0149,3.9149,3.9841,113156,0
1982-09-16,3.9764,4.0072,3.9304,3.9304,84348,0
1982-09-17,3.8992,3.9457,3.8531,3.9149,231239,0
1982-09-20,3.8992,3.9226,3.8607,3.8839,370607,0
1982-09-21,4.0149,4.1151,3.9149,4.0844,118347,0
1982-09-22,4.1229,4.1999,4.0459,4.0689,205025,0
1982-09-23,4.0459,4.077,4.0149,4.077,119642,0
1982-09-24,4.077,4.1151,4.0383,4.0997,28807,0
1982-09-27,4.0844,4.1076,4.0689,4.0844,85648,0
1982-09-28,4.146,4.1692,4.1307,4.1384,87719,0
1982-09-29,4.0997,4.1692,4.0227,4.0383,187379,0
1982-09-30,4.0149,4.0304,3.9997,3.9997,90054,0
1982-10-01,4.0227,4.0535,3.992,4.0383,29845,0
1982-10-04,4.077,4.0997,4.0383,4.0997,107705,0
1982-10-05,4.1692,4.1999,4.1307,4.1307,98880,0
1982-10-06,4.2693,4.3694,4.1767,4.3694,180115,0
1982-10-07,4.4233,4.5313,4.3152,4.3614,278996,0
1982-10-08,4.3383,4.431,4.2464,4.2693,560064,0
1982-10-11,4.277,4.3233,4.2308,4.2308,132101,0
1982-10-12,4.1692,4.2464,4.0997,4.146,88498,0
1982-10-13,4.146,4.1767,4.1076,4.1767,117305,0
1982-10-14,4.1767,4.2076,4.1307,4.146,117047,0
1982-10-15,4.1384,4.1767,4.0997,4.1692,91614,0
1982-10-18,4.1767,4.2229,4.1384,4.1999,191794,0
1982-10-19,4.3078,4.3774,4.2308,4.3774,242138,0
1982-10-20,4.6316,4.7935,4.462,4.747,935599,0
1982-10-21,4.747,4.8318,4.6618,4.7856,489993,0
1982-10-22,4.9012,5.0089,4.7777,4.955,131062,0
1982-10-25,4.9166,4.9629,4.8627,4.8627,401230,0
1982-10-26,4.8086,4.8627,4.7394,4.7856,262901,0
1982-10-27,4.7394,4.8165,4.6618,4.747,434196,0
1982-10-28,4.8086,4.8627,4.747,4.8318,414987,0
1982-10-29,4.8858,4.9322,4.8473,4.9322,291711,0
1982-11-01,5.0016,5.0785,4.9166,5.063,147412,0
1982-11-02,5.1015,5.1788,5.032,5.0478,211517,0
1982-11-03,5.032,5.0553,5.0016,5.0089,233057,0
1982-11-04,4.9781,5.032,4.9322,4.9322,185302,0
1982-11-05,4.8397,4.8858,4.7856,4.7856,83829,0
1982-11-08,4.747,4.7856,4.7084,4.7777,114192,0
1982-11-09,4.4852,4.5622,4.4003,4.4157,661540,0
1982-11-10,4.3694,4.4466,4.277,4.3078,639740,0
1982-11-11,4.2308,4.3312,4.1307,4.2154,420697,0
1982-11-12,4.0304,4.1151,3.9457,4.0997,512052,0
1982-11-15,4.1076,4.1384,4.0689,4.077,366715,0
1982-11-16,4.0459,4.1307,3.9611,4.0689,746147,0
1982-11-17,4.1767,4.2385,4.1151,4.2385,308841,0
1982-11-18,4.2385,4.2923,4.1767,4.2154,153118,0
1982-11-19,4.1999,4.2154,4.1767,4.1999,290411,0
1982-11-22,4.1767,4.1999,4.1615,4.1615,167137,0
1982-11-23,4.1076,4.1615,4.0383,4.0535,174920,0
1982-11-24,4.0997,4.146,4.0459,4.146,168172,0
1982-11-26,4.1692,4.1767,4.1615,4.1767,22319,0
1982-11-29,4.0844,4.1999,3.9764,4.0997,227867,0
1982-11-30,4.1615,4.277,4.0459,4.277,151045,0
1982-12-01,4.3774,4.4466,4.3078,4.4388,227348,0
1982-12-02,4.7239,4.7856,4.6618,4.6618,158310,0
1982-12-03,4.5928,4.6469,4.5466,4.6158,159868,0
1982-12-06,4.824,5.0016,4.6469,4.9477,273542,0
1982-12-07,4.955,5.032,4.8783,4.9012,274583,0
1982-12-08,4.8397,4.8783,4.8086,4.8318,139367,0
1982-12-09,4.824,4.8397,4.8086,4.8165,85905,0
1982-12-10,4.8702,4.8783,4.8473,4.8548,37894,0
1982-12-13,4.8318,4.8473,4.8165,4.8318,59171,0
1982-12-14,4.8473,4.9166,4.7777,4.7777,81751,0
1982-12-15,4.7394,4.7626,4.7162,4.7316,64884,0
1982-12-16,4.6853,4.7162,4.6618,4.7162,110041,0
1982-12-17,4.7239,4.7626,4.6853,4.7626,188419,0
1982-12-20,4.7547,4.7777,4.7316,4.7316,69815,0
1982-12-21,4.7856,4.8473,4.7316,4.8473,31142,0
1982-12-22,4.909,4.9166,4.9012,4.9012,202694,0
1982-12-23,5.0167,5.0709,4.9707,5.0401,72145,0
1982-12-27,5.063,5.0709,5.0401,5.0478,83052,0
1982-12-28,5.032,5.063,5.0089,5.0167,77603,0
1982-12-29,5.0246,5.0478,5.0016,5.0016,60987,0
1982-12-30,5.0167,5.032,4.9937,5.0016,55020,0
1982-12-31,5.0401,5.0785,4.9937,5.063,74742,0
1983-01-03,5.0089,5.0478,4.9707,4.9707,56319,0
1983-01-04,4.9781,5.0016,4.9477,5.0016,83829,0
1983-01-05,4.9781,4.9937,4.9781,4.9781,52166,0
1983-01-06,4.9707,4.9781,4.9396,4.9477,129247,0
1983-01-07,4.955,4.9707,4.9396,4.9477,129765,0
1983-01-10,4.9166,4.9322,4.9012,4.9012,358151,0
1983-01-11,4.9477,4.9707,4.9243,4.9243,47493,0
1983-01-12,4.9243,4.9477,4.9012,4.9243,33741,0
1983-01-13,5.0089,5.0709,4.9396,5.0401,80453,0
1983-01-14,5.1862,5.2559,5.1093,5.2324,261865,0
1983-01-17,5.2791,5.3329,5.2094,5.2173,76561,0
1983-01-18,5.1709,5.2019,5.1403,5.1403,114454,0
1983-01-19,5.1477,5.1633,5.1403,5.1403,68515,0
1983-01-20,5.1633,5.1709,5.1403,5.1403,35557,0
1983-01-21,5.1403,5.1862,5.1015,5.1015,98622,0
1983-01-24,4.9166,4.9707,4.8702,4.8702,193088,0
1983-01-25,4.8473,4.8783,4.8086,4.8086,150007,0
1983-01-26,4.8473,4.8702,4.8318,4.8702,86944,0
1983-01-27,4.955,5.0089,4.9012,4.9781,36334,0
1983-01-28,4.9322,4.9781,4.8783,4.9012,99920,0
1983-01-31,4.9012,4.9166,4.8783,4.8858,28028,0
1983-02-01,4.909,4.9396,4.8702,4.8702,84867,0
1983-02-02,4.7935,4.8318,4.7626,4.7856,58913,0
1983-02-03,4.8086,4.8318,4.7856,4.824,35035,0
1983-02-04,4.8858,4.9322,4.8473,4.9322,192052,0
1983-02-07,4.955,5.0016,4.9166,4.9166,167655,0
1983-02-08,4.9166,4.955,4.8702,4.9166,62287,0
1983-02-09,4.909,4.9243,4.8783,4.9012,119901,0
1983-02-10,4.909,4.9322,4.8783,4.9166,22060,0
1983-02-11,4.9243,4.9396,4.909,4.9243,16350,0
1983-02-14,5.0016,5.0167,4.9781,4.9937,64365,0
1983-02-15,5.0709,5.1171,5.0246,5.0709,105368,0
1983-02-16,5.0939,5.1171,5.0709,5.0785,36334,0
1983-02-17,5.0709,5.0785,5.0478,5.0709,172846,0
1983-02-18,4.9781,5.0709,4.9012,4.9012,126391,0
1983-02-22,4.8473,4.9166,4.7777,4.7777,155719,0
1983-02-23,4.7777,4.7935,4.7626,4.7777,39709,0
1983-02-24,4.8086,4.824,4.7777,4.7935,48532,0
1983-02-25,4.8548,4.8858,4.8165,4.8627,27251,0
1983-02-28,4.8473,4.8548,4.824,4.8397,35294,0
1983-03-01,4.8473,4.8627,4.824,4.8473,37113,0
1983-03-02,4.909,4.9781,4.8165,4.9781,69033,0
1983-03-03,5.0709,5.1324,5.0089,5.1324,81489,0
1983-03-04,5.1941,5.2248,5.1477,5.2094,60728,0
1983-03-07,5.2248,5.2559,5.1941,5.2559,48792,0
1983-03-08,5.1709,5.2324,5.1171,5.1171,38926,0
1983-03-09,5.0709,5.1015,5.0478,5.0478,53463,0
1983-03-10,5.032,5.0709,5.0016,5.0016,133400,0
1983-03-11,5.0089,5.0478,4.9781,5.032,32699,0
1983-03-14,5.0246,5.0478,5.0016,5.0478,33480,0
1983-03-15,5.0089,5.032,4.9707,4.9707,15574,0
1983-03-16,4.909,4.9477,4.8627,4.8858,74485,0
1983-03-17,4.8165,4.8548,4.7777,4.8397,132620,0
1983-03-18,4.8473,4.8627,4.824,4.8627,102514,0
1983-03-21,4.8858,4.9166,4.8627,4.909,23617,0
1983-03-22,4.909,4.9629,4.8702,4.9396,49051,0
1983-03-23,4.9396,5.0709,4.9396,5.0709,71110,0
1983-03-24,5.0785,5.0785,5.0478,5.0709,22060,0
1983-03-25,5.0709,5.0785,5.0401,5.0785,35294,0
1983-03-28,5.1324,5.1788,5.1171,5.1477,71888,0
1983-03-29,5.1477,5.1788,5.1015,5.1015,73187,0
1983-03-30,5.1015,5.1015,5.0089,5.0089,48013,0
1983-03-31,5.0016,5.032,5.0016,5.0016,73187,0
1983-04-04,4.9781,4.9781,4.9396,4.9396,64105,0
1983-04-05,4.9477,4.9477,4.7777,4.7777,22060,0
1983-04-06,4.7856,4.7935,4.5928,4.5928,299495,0
1983-04-07,4.5622,4.5622,4.4388,4.493,128984,0
1983-04-08,4.493,4.493,4.4388,4.4695,63846,0
1983-04-11,4.5853,4.6548,4.5235,4.6316,167397,0
1983-04-12,4.6316,4.7009,4.6316,4.6853,31404,0
1983-04-13,4.7162,4.8086,4.7162,4.8086,157794,0
1983-04-14,4.8165,4.9243,4.8086,4.9243,215408,0
1983-04-15,4.9243,5.1324,4.9243,5.1324,154937,0
1983-04-18,5.0016,5.1171,4.9781,5.0016,131322,0
1983-04-19,5.1709,5.1709,5.0089,5.1709,84607,0
1983-04-20,5.1477,5.1788,5.1015,5.1709,150007,0
1983-04-21,5.1477,5.433,5.1477,5.433,291192,0
1983-04-22,5.4021,5.6719,5.4021,5.6567,194389,0
1983-04-25,5.6796,5.7413,5.6179,5.6257,158052,0
1983-04-26,5.5254,5.6179,5.4485,5.4871,137031,0
1983-04-27,5.5334,5.5717,5.5022,5.5717,124573,0
1983-04-28,5.6257,5.6719,5.5871,5.641,46720,0
1983-04-29,5.6487,5.6719,5.6179,5.6179,82011,0
1983-05-02,5.6179,5.6179,5.6102,5.6102,126908,0
1983-05-03,5.6102,5.6179,5.5717,5.5871,62546,0
1983-05-04,5.5176,5.5564,5.4714,5.5022,71110,0
1983-05-05,5.4714,5.4871,5.456,5.4714,18170,0
1983-05-06,5.4871,5.6257,5.4871,5.6179,82011,0
1983-05-09,5.6102,5.7182,5.6102,5.6952,36592,0
1983-05-10,5.7413,5.7644,5.7334,5.7334,73965,0
1983-05-11,5.7334,5.841,5.7182,5.841,86944,0
1983-05-12,5.8569,5.8569,5.8107,5.8107,43861,0
1983-05-13,5.8261,5.8569,5.8261,5.8569,20765,0
1983-05-16,5.8569,5.8569,5.8261,5.8261,141186,0
1983-05-17,5.8261,5.8876,5.8181,5.8494,44638,0
1983-05-18,5.9032,6.0108,5.9032,5.9415,51648,0
1983-05-19,5.9415,5.9802,5.8876,5.9108,25173,0
1983-05-20,5.8569,5.8876,5.841,5.8569,38410,0
1983-05-23,5.8181,5.8569,5.8181,5.8339,140923,0
1983-05-24,5.8645,5.8721,5.841,5.841,11160,0
1983-05-25,5.8876,5.9183,5.8876,5.9183,96807,0
1983-05-26,5.9415,6.1265,5.9415,6.1265,101475,0
1983-05-27,6.1957,6.3191,6.1957,6.2807,58135,0
1983-05-31,6.2497,6.2497,6.0725,6.0804,69296,0
1983-06-01,6.0804,6.1035,6.0416,6.1035,269132,0
1983-06-02,6.1188,6.1417,6.0725,6.0954,205287,0
1983-06-03,6.0954,6.1035,6.0725,6.0804,28550,0
1983-06-06,6.1035,6.1111,6.0725,6.1111,29067,0
1983-06-07,6.1649,6.1727,6.1111,6.1265,58655,0
1983-06-08,6.0725,6.0954,6.0416,6.0416,85905,0
1983-06-09,6.0264,6.0264,5.9493,5.9493,52166,0
1983-06-10,5.9723,5.9802,5.9415,5.9569,11676,0
1983-06-13,6.0032,6.0954,6.0032,6.0954,98104,0
1983-06-14,6.1417,6.2574,6.1417,6.2114,97582,0
1983-06-15,6.2807,6.396,6.2268,6.3654,95765,0
1983-06-16,6.5042,6.5042,6.458,6.5042,36074,0
1983-06-17,6.5198,6.5429,6.5119,6.5429,59433,0
1983-06-20,6.5269,6.5269,6.3885,6.396,138587,0
1983-06-21,6.4501,6.4501,6.396,6.4501,20243,0
1983-06-22,6.4347,6.4425,6.4115,6.4115,30882,0
1983-06-23,6.4272,6.4272,6.3654,6.3654,17128,0
1983-06-24,6.3654,6.3654,6.3268,6.3268,47235,0
1983-06-27,6.3809,6.3809,6.2807,6.2807,114192,0
1983-06-28,6.3039,6.3039,6.1649,6.1649,214889,0
1983-06-29,6.1803,6.1803,6.0032,6.1111,62805,0
1983-06-30,6.1344,6.2036,6.1035,6.1035,31142,0
1983-07-01,6.0725,6.1035,6.0494,6.0494,21540,0
1983-07-05,6.0725,6.0725,5.9802,5.9802,9863,0
1983-07-06,6.0032,6.0264,5.9723,6.0032,56833,0
1983-07-07,6.0108,6.0954,5.9955,6.0416,85648,0
1983-07-08,6.0573,6.0573,6.0338,6.0416,30882,0
1983-07-11,6.0725,6.0725,6.0494,6.0725,9083,0
1983-07-12,6.0725,6.0725,6.0264,6.0264,55278,0
1983-07-13,6.0338,6.0338,6.0032,6.0032,50347,0
1983-07-14,6.0032,6.0108,5.9569,5.9569,8043,0
1983-07-15,5.9183,5.9183,5.8721,5.8721,10124,0
1983-07-18,5.8181,5.8181,5.6719,5.6719,35557,0
1983-07-19,5.6871,5.841,5.6026,5.841,198538,0
1983-07-20,6.0573,6.1344,6.0573,6.1265,318702,0
1983-07-21,6.1417,6.3809,6.1417,6.3809,195169,0
1983-07-22,6.3419,6.3654,6.3268,6.3268,28289,0
1983-07-25,6.3191,6.5198,6.2807,6.458,327005,0
1983-07-26,6.4501,6.6658,6.4501,6.5964,98880,0
1983-07-27,6.581,6.6352,6.4658,6.4658,217485,0
1983-07-28,6.4811,6.4811,6.3809,6.3809,90054,0
1983-07-29,6.3809,6.3809,6.2114,6.2114,195685,0
1983-08-01,6.2268,6.2268,6.1803,6.1957,46196,0
1983-08-02,6.242,6.242,6.1803,6.2114,80713,0
1983-08-03,6.2114,6.2268,6.1803,6.2114,156753,0
1983-08-04,6.2114,6.2114,6.0954,6.0954,152345,0
1983-08-05,6.1111,6.1111,5.9723,6.0264,36592,0
1983-08-08,6.0264,6.0264,5.9183,5.9183,10381,0
1983-08-09,5.9183,5.9723,5.9183,5.9723,33220,0
1983-08-10,6.0032,6.0804,6.0032,6.0494,72667,0
1983-08-11,6.0725,6.1417,6.0725,6.1344,69296,0
1983-08-12,6.1417,6.1649,6.1188,6.1649,16609,0
1983-08-15,6.2036,6.2574,6.1803,6.1803,146638,0
1983-08-16,6.1803,6.1803,6.1188,6.1188,27511,0
1983-08-17,6.1035,6.1265,6.0725,6.1111,92653,0
1983-08-18,6.1265,6.1344,6.1111,6.1111,19209,0
1983-08-19,6.1265,6.1344,6.1265,6.1265,4931,0
1983-08-22,6.1265,6.1649,6.1265,6.1265,48792,0
1983-08-23,6.1035,6.1265,6.0725,6.0725,81233,0
1983-08-24,6.0338,6.0338,5.9032,5.9183,151563,0
1983-08-25,5.8181,5.8181,5.6102,5.6102,95249,0
1983-08-26,5.6719,5.7182,5.6639,5.7182,71627,0
1983-08-29,5.7256,5.7256,5.7182,5.7182,52946,0
1983-08-30,5.7256,5.7644,5.7256,5.7564,116528,0
1983-08-31,5.7564,5.8181,5.7564,5.8028,88237,0
1983-09-01,5.8181,5.8645,5.8028,5.8028,39968,0
1983-09-02,5.8028,5.9032,5.8028,5.88,93171,0
1983-09-06,5.9183,5.9723,5.9032,5.9338,86683,0
1983-09-07,5.9723,5.9723,5.7104,5.7104,75524,0
1983-09-08,5.7182,5.7182,5.5947,5.5947,43084,0
1983-09-09,5.5947,5.5947,5.4407,5.456,139887,0
1983-09-12,5.4792,5.5254,5.456,5.456,40746,0
1983-09-13,5.4485,5.4485,5.2864,5.3253,55020,0
1983-09-14,5.3636,5.4252,5.3636,5.4021,288856,0
1983-09-15,5.4021,5.4021,5.3712,5.3712,24394,0
1983-09-16,5.3485,5.3557,5.3253,5.3557,86163,0
1983-09-19,5.3636,5.3943,5.3636,5.3943,116269,0
1983-09-20,5.4252,5.5254,5.4252,5.5254,318183,0
1983-09-21,5.5564,5.5795,5.5101,5.5101,146638,0
1983-09-22,5.5101,5.6102,5.5101,5.5871,206585,0
1983-09-23,5.6179,5.6487,5.6179,5.6257,47752,0
1983-09-26,5.6796,5.7104,5.6639,5.7104,24394,0
1983-09-27,5.7104,5.7104,5.6796,5.6952,27766,0
1983-09-28,5.7182,5.7182,5.6639,5.6796,82011,0
1983-09-29,5.7182,5.7182,5.6796,5.6796,42043,0
1983-09-30,5.6952,5.6952,5.6639,5.6639,33741,0
1983-10-03,5.6639,5.6639,5.5564,5.5564,75524,0
1983-10-04,5.5484,5.5484,5.3557,5.3557,18686,0
1983-10-05,5.3253,5.3253,5.2324,5.2864,168172,0
1983-10-06,5.3253,5.5176,5.3253,5.5101,131322,0
1983-10-07,5.4871,5.5254,5.4871,5.5254,98363,0
1983-10-10,5.5254,5.5254,5.4871,5.4871,111077,0
1983-10-11,5.5564,5.6257,5.5564,5.5871,149489,0
1983-10-12,5.5947,5.5947,5.5564,5.5795,35557,0
1983-10-13,5.5484,5.5795,5.5484,5.564,21283,0
1983-10-14,5.564,5.564,5.4252,5.4407,94727,0
1983-10-17,5.4485,5.4871,5.4252,5.4871,317924,0
1983-10-18,5.4871,5.6102,5.4407,5.6102,106149,0
1983-10-19,5.5947,5.7182,5.5947,5.6487,191537,0
1983-10-20,5.6639,5.7182,5.6487,5.6952,85382,0
1983-10-21,5.7182,5.749,5.7182,5.749,60472,0
1983-10-24,5.7413,5.7796,5.7413,5.7644,9083,0
1983-10-25,5.7796,5.8339,5.7723,5.8028,228645,0
1983-10-26,5.8181,5.8876,5.8107,5.8876,126391,0
1983-10-27,5.88,5.88,5.8645,5.8645,31923,0
1983-10-28,5.841,5.8494,5.8028,5.8028,72667,0
1983-10-31,5.8339,5.8721,5.8181,5.8339,55020,0
1983-11-01,5.8181,5.8181,5.749,5.7644,160389,0
1983-11-02,5.749,5.7564,5.7413,5.7413,7267,0
1983-11-03,5.7413,5.7413,5.6796,5.6796,7788,0
1983-11-04,5.6796,5.6952,5.6639,5.6796,35294,0
1983-11-07,5.6796,5.6952,5.6639,5.6796,26214,0
1983-11-08,5.6719,5.6952,5.6639,5.6639,14275,0
1983-11-09,5.6639,5.749,5.6639,5.749,19466,0
1983-11-10,5.7796,5.8028,5.7413,5.7413,19209,0
1983-11-11,5.749,5.7796,5.7256,5.7796,423810,0
1983-11-14,5.8028,5.9032,5.7796,5.8721,74485,0
1983-11-15,5.88,5.9493,5.8721,5.8721,29585,0
1983-11-16,5.9183,5.9183,5.8721,5.8721,152604,0
1983-11-17,5.88,5.88,5.8494,5.8645,24394,0
1983-11-18,5.8721,5.9032,5.8339,5.8876,41005,0
1983-11-21,5.9108,5.9108,5.88,5.9108,34258,0
1983-11-22,5.9338,5.9493,5.9032,5.9493,56319,0
1983-11-23,5.9723,5.9723,5.9183,5.9338,33741,0
1983-11-25,5.9108,5.9415,5.9032,5.9032,7267,0
1983-11-28,5.88,5.9032,5.88,5.88,39449,0
1983-11-29,5.8876,5.9493,5.88,5.9493,52166,0
1983-11-30,5.9493,5.9493,5.8876,5.8876,19724,0
1983-12-01,5.8645,5.8876,5.8645,5.8876,28807,0
1983-12-02,5.8876,5.9032,5.8569,5.8569,70071,0
1983-12-05,5.8645,5.8645,5.7953,5.8339,101218,0
1983-12-06,5.8181,5.8339,5.7953,5.8107,95765,0
1983-12-07,5.88,5.88,5.7953,5.7953,24394,0
1983-12-08,5.7953,5.7953,5.6796,5.6796,15312,0
1983-12-09,5.7104,5.7256,5.641,5.641,60472,0
1983-12-12,5.6567,5.6567,5.6257,5.641,46196,0
1983-12-13,5.6567,5.6796,5.6567,5.6567,46973,0
1983-12-14,5.6796,5.6796,5.6102,5.6102,15054,0
1983-12-15,5.6257,5.6257,5.5795,5.5795,9863,0
1983-12-16,5.6102,5.6179,5.5717,5.5717,13237,0
1983-12-19,5.5564,5.6487,5.5334,5.6333,121721,0
1983-12-20,5.6333,5.641,5.6333,5.6333,62287,0
1983-12-21,5.7104,5.7564,5.7027,5.7564,49569,0
1983-12-22,5.7723,5.9108,5.7723,5.9032,64622,0
1983-12-23,5.9723,5.9723,5.841,5.841,77603,0
1983-12-27,5.8645,5.8645,5.8339,5.8339,11418,0
1983-12-28,5.841,5.841,5.8107,5.8107,36856,0
1983-12-29,5.841,5.88,5.841,5.8569,63322,0
1983-12-30,5.88,5.9108,5.8645,5.9108,23358,0
1984-01-03,5.9493,5.9493,5.841,5.8569,33480,0
1984-01-04,5.841,5.9108,5.841,5.9032,40227,0
1984-01-05,5.9108,6.0725,5.9108,6.0725,62027,0
1984-01-06,6.1344,6.2188,6.1344,6.2114,127428,0
1984-01-09,6.2114,6.2728,6.1883,6.2188,133658,0
1984-01-10,6.242,6.2574,6.2114,6.242,204247,0
1984-01-11,6.2497,6.3654,6.2497,6.3419,72145,0
1984-01-12,6.3419,6.4658,6.3419,6.4425,328564,0
1984-01-13,6.4041,6.4041,6.2728,6.3268,55020,0
1984-01-16,6.3268,6.3419,6.2728,6.3347,597434,0
1984-01-17,6.3191,6.3268,6.2884,6.2884,98104,0
1984-01-18,6.2807,6.3809,6.2807,6.3268,147671,0
1984-01-19,6.3117,6.3268,6.2728,6.2728,96807,0
1984-01-20,6.3117,6.3419,6.2652,6.2652,132101,0
1984-01-23,6.2807,6.2807,6.2114,6.2114,176221,0
1984-01-24,6.1957,6.1957,6.1344,6.1344,21026,0
1984-01-25,6.1344,6.1883,6.1265,6.1883,138587,0
1984-01-26,6.1883,6.2188,6.1803,6.1883,71627,0
1984-01-27,6.242,6.2574,6.1727,6.1883,145078,0
1984-01-30,6.2114,6.2114,6.0108,6.0108,91355,0
1984-01-31,6.0264,6.0338,6.0032,6.0108,73704,0
1984-02-01,5.9955,5.9955,5.7953,5.7953,34518,0
1984-02-02,5.7953,5.9032,5.7953,5.9032,103809,0
1984-02-03,5.7564,5.88,5.7564,5.7564,30366,0
1984-02-06,5.7256,5.749,5.6796,5.6871,47235,0
1984-02-07,5.6487,5.6796,5.6257,5.641,34774,0
1984-02-08,5.6487,5.6487,5.5871,5.5871,100698,0
1984-02-09,5.5717,5.5717,5.5022,5.5334,86683,0
1984-02-10,5.5254,5.6102,5.5254,5.6102,172065,0
1984-02-13,5.5717,5.6179,5.5334,5.5564,73704,0
1984-02-14,5.5717,5.8339,5.5717,5.7104,281849,0
1984-02-15,5.749,5.7953,5.749,5.749,133400,0
1984-02-16,5.7256,5.749,5.6871,5.7104,164281,0
1984-02-17,5.749,5.7564,5.7182,5.7256,47752,0
1984-02-21,5.7564,5.7564,5.7182,5.7413,37634,0
1984-02-22,5.7182,5.7182,5.6487,5.6487,117567,0
1984-02-23,5.6487,5.6487,5.5871,5.5947,20765,0
1984-02-24,5.6102,5.7104,5.6102,5.6871,25691,0
1984-02-27,5.6719,5.7564,5.6487,5.7564,69815,0
1984-02-28,5.7796,5.8107,5.7723,5.8107,77860,0
1984-02-29,5.8107,5.8261,5.7796,5.7796,22060,0
1984-03-01,5.7796,5.8181,5.7564,5.8181,75524,0
1984-03-02,5.8028,5.8339,5.7874,5.8181,49830,0
1984-03-05,5.8181,5.8181,5.6871,5.7104,214889,0
1984-03-06,5.6871,5.7182,5.5408,5.5408,73446,0
1984-03-07,5.564,5.564,5.4252,5.4871,51390,0
1984-03-08,5.4485,5.4945,5.4485,5.4638,169732,0
1984-03-09,5.4485,5.4485,5.3402,5.379,46456,0
1984-03-12,5.3402,5.3636,5.3095,5.3171,115491,0
1984-03-13,5.3095,5.3095,5.2402,5.2402,116789,0
1984-03-14,5.2402,5.2402,5.1015,5.1556,426405,0
1984-03-15,5.1633,5.1633,5.0861,5.0939,25435,0
1984-03-16,5.1093,5.2019,5.1093,5.2019,316626,0
1984-03-19,5.1709,5.1709,5.1171,5.1403,80453,0
1984-03-20,5.1403,5.1403,5.0709,5.0709,175179,0
1984-03-21,5.0709,5.1015,5.0401,5.1015,92394,0
1984-03-22,5.0861,5.1171,5.0785,5.1171,228389,0
1984-03-23,5.1403,5.1403,5.1015,5.1015,53722,0
1984-03-26,5.1093,5.1093,5.0478,5.0709,35294,0
1984-03-27,5.0861,5.0861,4.9012,4.9322,185302,0
1984-03-28,4.9322,5.0861,4.9322,5.0861,133139,0
1984-03-29,5.0861,5.1171,5.0709,5.1171,26990,0
1984-03-30,5.1403,5.1403,5.1093,5.1093,60987,0
1984-04-02,5.1171,5.1403,5.1171,5.1403,73965,0
1984-04-03,5.1015,5.1015,5.0016,5.0167,69556,0
1984-04-04,5.0016,5.1171,5.0016,5.1015,101999,0
1984-04-05,5.0709,5.0709,5.0016,5.0016,47752,0
1984-04-06,4.9012,5.0167,4.9012,5.0167,62546,0
1984-04-09,5.0167,5.0167,4.986,5.0016,36074,0
1984-04-10,5.032,5.1403,5.032,5.0861,124573,0
1984-04-11,5.0939,5.0939,5.032,5.032,51390,0
1984-04-12,5.032,5.1709,5.0167,5.1709,96286,0
1984-04-13,5.1709,5.1709,5.1403,5.1403,81489,0
1984-04-16,5.1403,5.1709,5.1403,5.1709,117826,0
1984-04-17,5.2402,5.302,5.2402,5.271,53463,0
1984-04-18,5.3402,5.4252,5.3402,5.3402,68775,0
1984-04-19,5.3402,5.4252,5.3402,5.4021,132620,0
1984-04-23,5.4945,5.5564,5.4945,5.5176,92653,0
1984-04-24,5.5254,5.7182,5.5254,5.7182,78118,0
1984-04-25,5.7182,5.7182,5.6639,5.6639,168172,0
1984-04-26,5.6796,5.6871,5.641,5.641,42820,0
1984-04-27,5.6179,5.6487,5.6026,5.6026,59690,0
1984-04-30,5.6026,5.6487,5.6026,5.6487,42820,0
1984-05-01,5.6257,5.6719,5.6257,5.6719,11676,0
1984-05-02,5.6487,5.7104,5.6487,5.7104,39709,0
1984-05-03,5.7182,5.7564,5.7182,5.7334,10381,0
1984-05-04,5.749,5.749,5.6179,5.6179,56060,0
1984-05-07,5.6026,5.6257,5.6026,5.6102,72667,0
1984-05-08,5.6487,5.7564,5.641,5.7564,100698,0
1984-05-09,5.7796,5.8261,5.7796,5.8181,96544,0
1984-05-10,5.8181,5.841,5.8107,5.8261,88759,0
1984-05-11,5.841,5.8494,5.7796,5.8107,169732,0
1984-05-14,5.8181,5.8494,5.8107,5.8107,74485,0
1984-05-15,5.8028,5.8261,5.7796,5.8107,73446,0
1984-05-16,5.8261,5.841,5.8107,5.8261,33480,0
1984-05-17,5.8261,5.8261,5.7104,5.7413,119123,0
1984-05-18,5.7413,5.7413,5.6871,5.7182,199837,0
1984-05-21,5.7182,5.749,5.7182,5.749,55540,0
1984-05-22,5.7723,5.7723,5.7027,5.7027,78118,0
1984-05-23,5.7182,5.7413,5.7027,5.7413,39190,0
1984-05-24,5.7413,5.7723,5.7413,5.749,41264,0
1984-05-25,5.7413,5.7723,5.7413,5.7723,18686,0
1984-05-29,5.8107,5.8181,5.7723,5.7723,26214,0
1984-05-30,5.7644,5.7874,5.7413,5.7723,74742,0
1984-05-31,5.7874,5.8181,5.7723,5.7874,33480,0
1984-06-01,5.8028,5.8107,5.7874,5.8028,71370,0
1984-06-04,5.8107,5.9802,5.8107,5.9723,201394,0
1984-06-05,5.9493,5.9493,5.8876,5.8876,179332,0
1984-06-06,5.8876,5.9183,5.8876,5.8876,331159,0
1984-06-07,5.8876,5.9183,5.8721,5.9183,114973,0
1984-06-08,5.9108,5.9802,5.9108,5.9802,26472,0
1984-06-11,6.0108,6.0338,5.9955,6.0108,53463,0
1984-06-12,6.0032,6.1649,6.0032,6.1575,103035,0
1984-06-13,6.242,6.3268,6.2114,6.3117,145338,0
1984-06-14,6.3117,6.3117,6.242,6.242,125353,0
1984-06-15,6.2574,6.2728,6.2036,6.2036,66437,0
1984-06-18,6.2036,6.3654,6.2036,6.3654,75003,0
1984-06-19,6.3654,6.581,6.3654,6.5042,336611,0
1984-06-20,6.4501,6.7894,6.4501,6.5429,618717,0
1984-06-21,6.5119,6.5119,6.242,6.2574,192313,0
1984-06-22,6.2884,6.4347,6.2884,6.4115,139628,0
1984-06-25,6.3885,6.4115,6.2884,6.2884,56060,0
1984-06-26,6.3117,6.3117,6.1883,6.1883,82011,0
1984-06-27,6.2188,6.3039,6.2114,6.2652,221381,0
1984-06-28,6.2807,6.4811,6.2497,6.4425,153901,0
1984-06-29,6.4501,6.5198,6.4501,6.4501,36334,0
1984-07-02,6.4811,6.4811,6.4425,6.4425,60210,0
1984-07-03,6.4501,6.4658,6.4501,6.4501,33999,0
1984-07-05,6.5269,6.6428,6.4347,6.4501,182966,0
1984-07-06,6.4658,6.4811,6.3809,6.3809,64365,0
1984-07-09,6.3654,6.396,6.3117,6.3654,30106,0
1984-07-10,6.373,6.3809,6.3347,6.3347,31404,0
1984-07-11,6.3654,6.396,6.3117,6.3117,45421,0
1984-07-12,6.3654,6.3809,6.2728,6.2728,55020,0
1984-07-13,6.2884,6.3117,6.1957,6.1957,116528,0
1984-07-16,6.2188,6.2574,6.2036,6.2188,84607,0
1984-07-17,6.2574,6.396,6.2574,6.3117,92394,0
1984-07-18,6.3654,6.3809,6.3117,6.3268,70593,0
1984-07-19,6.3419,6.4425,6.3268,6.4272,62027,0
1984-07-20,6.4115,6.4501,6.3191,6.3419,87460,0
1984-07-23,6.3117,6.3268,6.2884,6.3191,54760,0
1984-07-24,6.3347,6.3347,6.3117,6.3191,19984,0
1984-07-25,6.3268,6.3419,6.3117,6.3117,47752,0
1984-07-26,6.3268,6.3419,6.3191,6.3419,15574,0
1984-07-27,6.3809,6.4811,6.3809,6.4811,41783,0
1984-07-30,6.5198,6.6504,6.5198,6.55,198020,0
1984-07-31,6.5042,6.55,6.4811,6.5269,65400,0
1984-08-01,6.5269,6.689,6.5269,6.6504,93171,0
1984-08-02,6.7199,6.8278,6.7122,6.8203,156235,0
1984-08-03,6.928,7.0898,6.8587,7.0359,290932,0
1984-08-06,7.1131,7.2825,7.0745,7.1131,138071,0
1984-08-07,7.0745,7.2132,7.0512,7.1594,219563,0
1984-08-08,7.1513,7.2132,7.0898,7.0898,50869,0
1984-08-09,7.1052,7.3134,7.0745,7.2132,76561,0
1984-08-10,7.3441,7.4135,7.2825,7.3364,105108,0
1984-08-13,7.2976,7.3827,7.2673,7.2976,106667,0
1984-08-14,7.3441,7.4056,7.3134,7.3518,24137,0
1984-08-15,7.375,7.3827,7.3286,7.3518,71888,0
1984-08-16,7.4056,7.5521,7.4056,7.4828,85124,0
1984-08-17,7.5216,7.5445,7.4905,7.5216,47235,0
1984-08-20,7.4828,7.5216,7.4828,7.5216,107187,0
1984-08-21,7.5288,7.6292,7.5056,7.5056,128984,0
1984-08-22,7.583,7.6138,7.5369,7.5677,91355,0
1984-08-23,7.583,7.583,7.5445,7.5599,10640,0
1984-08-24,7.5677,7.583,7.5445,7.5599,54243,0
1984-08-27,7.5445,7.5445,7.4594,7.4594,93171,0
1984-08-28,7.4594,7.4905,7.4443,7.4443,551759,0
1984-08-29,7.4594,7.4594,7.375,7.4056,98622,0
1984-08-30,7.3903,7.4365,7.3903,7.4056,61769,0
1984-08-31,7.3903,7.4056,7.3672,7.375,22839,0
1984-09-04,7.3672,7.3672,7.2673,7.2746,102257,0
1984-09-05,7.2365,7.2673,7.2284,7.2513,37634,0
1984-09-06,7.2825,7.3672,7.2825,7.3672,14275,0
1984-09-07,7.4056,7.4365,7.3672,7.3903,18425,0
1984-09-10,7.3903,7.4211,7.2976,7.3134,48013,0
1984-09-11,7.4056,7.4594,7.3518,7.3518,132620,0
1984-09-12,7.375,7.4056,7.2438,7.2976,186862,0
1984-09-13,7.2976,7.3518,7.2438,7.3518,90836,0
1984-09-14,7.4594,7.7218,7.4056,7.5056,152862,0
1984-09-17,7.6676,7.7218,7.5599,7.6676,242138,0
1984-09-18,7.7218,8.2382,7.6909,7.999,487393,0
1984-09-19,8.0763,8.0763,7.7218,7.7988,457030,0
1984-09-20,7.7448,7.976,7.7218,7.8221,626762,0
1984-09-21,7.8526,7.8988,7.1976,7.1976,1125057,0
1984-09-24,7.1976,7.3286,7.1669,7.2208,688010,0
1984-09-25,7.2746,7.2976,7.1669,7.2208,397856,0
1984-09-26,7.2976,7.2976,6.9357,7.0666,492066,0
1984-09-27,7.0898,7.1976,7.0898,7.1438,286518,0
1984-09-28,7.1669,7.1669,6.9821,6.9821,305207,0
1984-10-01,6.9821,6.9821,6.6428,6.6428,284443,0
1984-10-02,6.7739,6.7739,6.5733,6.6737,609632,0
1984-10-03,6.7276,6.7508,6.6428,6.7276,154420,0
1984-10-04,6.7508,6.8507,6.7508,6.8507,150267,0
1984-10-05,6.9665,7.0666,6.9049,7.0126,419398,0
1984-10-08,6.8507,6.9821,6.8354,6.8507,225272,0
1984-10-09,6.8354,6.8354,6.5733,6.6275,280288,0
1984-10-10,6.3885,6.5429,6.3117,6.5198,302611,0
1984-10-11,6.5733,6.8507,6.5733,6.8507,191014,0
1984-10-12,6.9049,7.0898,6.9049,7.0359,305207,0
1984-10-15,7.0359,7.1131,7.0126,7.0898,154160,0
1984-10-16,7.0898,7.1438,7.0126,7.0359,293526,0
1984-10-17,6.9821,7.0126,6.5964,6.8354,371905,0
1984-10-18,6.7739,6.8354,6.7276,6.8354,651677,0
1984-10-19,6.9821,7.1669,6.8819,7.0359,779625,0
1984-10-22,7.0898,7.1669,7.0898,7.0898,355036,0
1984-10-23,7.0359,7.0898,6.8354,6.8819,252785,0
1984-10-24,6.8819,7.0359,6.8507,7.0359,540080,0
1984-10-25,7.0666,7.0666,6.8819,6.9357,151045,0
1984-10-26,6.8507,6.9049,6.7739,6.9049,286000,0
1984-10-29,6.9665,6.9821,6.8507,6.8507,151821,0
1984-10-30,6.8819,6.9357,6.8819,6.9357,110041,0
1984-10-31,6.9357,6.9665,6.9049,6.9665,175960,0
1984-11-01,6.9049,7.2746,6.9049,7.2438,315327,0
1984-11-02,7.6138,7.7988,7.5056,7.5599,1286487,0
1984-11-05,7.6676,7.7988,7.6676,7.7988,254080,0
1984-11-06,7.8221,8.0763,7.8221,8.0763,768464,0
1984-11-07,8.0607,8.0607,7.7448,7.8526,330380,0
1984-11-08,7.868,7.868,7.7218,7.8221,465075,0
1984-11-09,7.8221,7.8526,7.5056,7.5056,289632,0
1984-11-12,7.5056,7.5599,7.4291,7.4828,169732,0
1984-11-13,7.5599,7.6676,7.5369,7.5599,142741,0
1984-11-14,7.6138,7.6138,7.5056,7.591,89536,0
1984-11-15,7.591,7.6909,7.5599,7.591,104071,0
1984-11-16,7.5599,7.5599,7.375,7.4056,205287,0
1984-11-19,7.4594,7.4594,7.1438,7.2746,264202,0
1984-11-20,7.2746,7.2976,7.1438,7.1976,87460,0
1984-11-21,7.1976,7.2746,7.0126,7.2746,279251,0
1984-11-23,7.2976,7.4594,7.2976,7.4056,411872,0
1984-11-26,7.4056,7.4056,7.2976,7.3286,46973,0
1984-11-27,7.0974,7.1206,6.7815,7.1206,905496,0
1984-11-28,7.1206,7.1513,7.0204,7.0434,322597,0
1984-11-29,7.0434,7.0974,6.9895,7.0745,294828,0
1984-11-30,7.0745,7.0745,6.8894,6.8894,181413,0
1984-12-03,6.9126,6.9126,6.6275,6.7276,215930,0
1984-12-04,6.7815,6.8354,6.7045,6.7276,445352,0
1984-12-05,6.7815,6.7815,6.5964,6.6737,363341,0
1984-12-06,6.6737,6.8894,6.6504,6.8894,159088,0
1984-12-07,7.0434,7.2825,7.0434,7.2052,392927,0
1984-12-10,7.1743,7.1743,7.0434,7.0974,123534,0
1984-12-11,7.1206,7.1206,6.9895,7.0745,55800,0
1984-12-12,7.1206,7.1206,6.9895,6.9895,294565,0
1984-12-13,7.0434,7.0745,6.9895,6.9895,98104,0
1984-12-14,7.0434,7.3058,7.0434,7.1743,137031,0
1984-12-17,7.1513,7.1513,7.0974,7.1206,84867,0
1984-12-18,7.2052,7.6213,7.2052,7.5984,429001,0
1984-12-19,7.5677,7.8603,7.5677,7.783,371386,0
1984-12-20,7.8371,7.8371,7.6213,7.7293,189455,0
1984-12-21,7.6755,7.7293,7.4677,7.5677,291192,0
1984-12-24,7.6213,7.8603,7.6213,7.783,94727,0
1984-12-26,7.783,7.8603,7.783,7.8603,111077,0
1984-12-27,7.8603,7.8603,7.6213,7.6213,302353,0
1984-12-28,7.6755,7.7062,7.5445,7.5677,125353,0
1984-12-31,7.5677,7.5677,7.4135,7.4135,150530,0
1985-01-02,7.4677,7.5445,7.3595,7.3595,140148,0
1985-01-03,7.3595,7.5677,7.3595,7.4905,117567,0
1985-01-04,7.4677,7.4905,7.3903,7.4365,81489,0
1985-01-07,7.4365,7.7293,7.4365,7.4365,178297,0
1985-01-08,6.9434,7.0974,6.9434,6.9665,511790,0
1985-01-09,7.0204,7.0434,6.7815,6.8354,768722,0
1985-01-10,6.8354,7.0204,6.7815,6.9665,364637,0
1985-01-11,7.0204,7.0204,6.8894,7.0204,410314,0
1985-01-14,6.9895,7.0974,6.9434,7.0974,214112,0
1985-01-15,7.0434,7.0434,6.6504,6.7045,1538226,0
1985-01-16,6.6737,6.9434,6.6737,6.9434,3420591,0
1985-01-17,6.9126,7.0434,6.8894,6.9895,669322,0
1985-01-18,6.9895,7.1513,6.9434,7.1206,431079,0
1985-01-21,7.1206,7.2591,7.0745,7.2284,555653,0
1985-01-22,7.2591,7.2591,6.9895,7.0434,562398,0
1985-01-23,7.0974,7.4365,7.0745,7.4365,493625,0
1985-01-24,7.5677,7.5984,7.3364,7.4365,518021,0
1985-01-25,7.4365,7.5216,7.2825,7.4677,324932,0
1985-01-28,7.5216,7.5984,7.4905,7.4905,222676,0
1985-01-29,7.4677,7.4677,7.3595,7.4365,224492,0
1985-01-30,7.5216,7.6213,7.4365,7.5216,296381,0
1985-01-31,7.4677,7.4677,7.2825,7.3364,239547,0
1985-02-01,7.2825,7.3058,7.2284,7.2825,78638,0
1985-02-04,7.1513,7.2825,7.0974,7.2591,250707,0
1985-02-05,7.2825,7.2825,7.1206,7.2284,371126,0
1985-02-06,7.1206,7.4135,7.1206,7.3595,162983,0
1985-02-07,7.3058,7.8371,7.3058,7.7525,1329822,0
1985-02-08,7.9145,8.0453,7.7525,7.9683,787149,0
1985-02-11,8.0994,8.0994,7.9145,7.9375,336870,0
1985-02-12,7.8837,7.9145,7.6755,7.9145,346469,0
1985-02-13,7.8837,8.2301,7.8603,8.2301,622869,0
1985-02-14,8.5694,8.7004,8.4151,8.4462,1261829,0
1985-02-15,8.4462,8.7774,8.4462,8.7311,688271,0
1985-02-19,8.8081,8.9086,8.6773,8.7311,557207,0
1985-02-20,9.0477,9.356,9.0477,9.1776,725385,0
1985-02-21,9.1776,9.2098,8.9392,9.0936,572520,0
1985-02-22,9.1238,9.1238,9.0238,9.0477,86420,0
1985-02-25,8.9392,9.0695,8.8621,9.0238,192829,0
1985-02-26,9.1099,9.3709,9.0544,9.3709,327005,0
1985-02-27,9.3709,9.609,9.3481,9.4769,126391,0
1985-02-28,9.4256,9.557,9.4028,9.557,97841,0
1985-03-01,9.557,9.557,9.3709,9.534,568366,0
1985-03-04,9.4769,9.51,9.2167,9.2399,255118,0
1985-03-05,9.2167,9.2399,9.0544,9.2167,443016,0
1985-03-06,9.1623,9.2167,9.0544,9.1099,395003,0
1985-03-07,9.0085,9.0316,8.839,8.8929,331159,0
1985-03-08,8.793,8.8237,8.7389,8.7389,359705,0
1985-03-11,8.793,8.793,8.6311,8.685,236692,0
1985-03-12,8.6311,8.7699,8.6079,8.7699,249147,0
1985-03-13,8.8237,8.8237,8.4693,8.5233,305465,0
1985-03-14,8.5233,8.5538,8.4693,8.5233,172065,0
1985-03-15,8.577,8.577,8.369,8.4693,534627,0
1985-03-18,8.4693,8.5233,8.392,8.4231,265239,0
1985-03-19,8.4231,8.5233,8.4231,8.4693,73446,0
1985-03-20,8.685,8.7389,8.6311,8.685,341539,0
1985-03-21,8.7389,9.1099,8.7389,9.0085,393703,0
1985-03-22,8.955,8.9777,8.793,8.793,166097,0
1985-03-25,8.685,8.9777,8.577,8.793,466890,0
1985-03-26,8.793,8.955,8.793,8.8929,194649,0
1985-03-27,8.8929,9.0861,8.839,9.0085,405903,0
1985-03-28,9.0085,9.2167,9.0085,9.1099,862935,0
1985-03-29,9.1623,9.1941,9.0085,9.1099,223455,0
1985-04-01,9.0316,9.1623,9.0316,9.1099,124573,0
1985-04-02,9.1623,9.1623,9.0544,9.0544,242399,0
1985-04-03,9.0544,9.0861,8.8698,8.8698,350104,0
1985-04-04,8.8929,9.4769,8.6542,9.0544,671403,0
1985-04-08,9.1384,9.1384,8.9239,9.0861,196980,0
1985-04-09,9.1099,9.1941,9.0544,9.1384,412912,0
1985-04-10,9.2399,9.4769,9.2399,9.3481,377354,0
1985-04-11,9.4028,9.4769,9.4028,9.4769,548640,0
1985-04-12,9.534,9.588,9.4769,9.4769,162725,0
1985-04-15,9.4769,9.588,9.4533,9.588,341022,0
1985-04-16,9.51,9.663,9.4533,9.641,272763,0
1985-04-17,9.74,10.011,9.74,9.956,655309,0
1985-04-18,10.171,10.383,10.065,10.089,1122979,0
1985-04-19,10.011,10.011,9.826,9.857,557985,0
1985-04-22,9.826,9.903,9.795,9.903,306246,0
1985-04-23,10.011,10.065,9.857,9.857,908611,0
1985-04-24,9.903,10.042,9.903,10.011,206326,0
1985-04-25,9.987,10.065,9.956,10.065,259529,0
1985-04-26,10.196,10.249,10.112,10.14,331676,0
1985-04-29,10.14,10.14,9.924,10.011,241360,0
1985-04-30,9.924,9.924,9.557,9.74,446652,0
1985-05-01,9.686,9.772,9.588,9.641,334790,0
1985-05-02,9.609,9.663,9.1099,9.1941,720710,0
1985-05-03,9.1623,9.2167,9.1099,9.1623,110041,0
1985-05-06,9.1623,9.2399,9.1623,9.2167,134177,0
1985-05-07,9.2707,9.4769,9.2399,9.4769,456771,0
1985-05-08,9.51,9.588,9.4533,9.557,423810,0
1985-05-09,9.557,9.903,9.557,9.872,323115,0
1985-05-10,9.924,10.171,9.924,9.956,394747,0
1985-05-13,10.042,10.112,10.011,10.089,318442,0
1985-05-14,10.065,10.089,9.2399,9.534,984392,0
1985-05-15,9.4533,9.686,9.4256,9.641,686713,0
1985-05-16,9.641,9.795,9.588,9.74,703324,0
1985-05-17,9.74,9.74,9.663,9.74,277698,0
1985-05-20,9.972,10.026,9.915,9.972,263422,0
1985-05-21,9.972,9.972,9.812,9.841,426663,0
1985-05-22,9.857,9.915,9.812,9.915,280031,0
1985-05-23,9.915,9.915,9.787,9.812,183746,0
1985-05-24,9.841,9.857,9.702,9.812,200355,0
1985-05-28,9.857,9.915,9.702,9.724,189455,0
1985-05-29,9.756,9.857,9.724,9.857,321038,0
1985-05-30,9.857,9.915,9.812,9.841,254859,0
1985-05-31,9.857,10.026,9.841,9.939,245774,0
1985-06-03,9.996,10.235,9.996,10.179,366970,0
1985-06-04,10.235,10.255,10.156,10.204,88759,0
1985-06-05,10.255,10.559,10.255,10.374,619494,0
1985-06-06,10.374,10.611,10.344,10.611,357890,0
1985-06-07,10.666,10.743,10.397,10.504,266533,0
1985-06-10,10.479,10.666,10.448,10.666,340503,0
1985-06-11,10.666,10.666,10.504,10.634,313253,0
1985-06-12,10.634,10.818,10.582,10.818,174144,0
1985-06-13,11.037,11.144,10.818,10.843,1439087,0
1985-06-14,10.843,10.981,10.796,10.981,450800,0
1985-06-17,11.012,11.144,10.949,11.144,145078,0
1985-06-18,11.144,11.296,11.144,11.168,386438,0
1985-06-19,11.219,11.296,11.168,11.198,708771,0
1985-06-20,11.088,11.088,10.611,10.873,1786857,0
1985-06-21,10.873,11.012,10.818,10.981,275100,0
1985-06-24,10.981,10.981,10.898,10.949,264982,0
1985-06-25,10.981,11.12,10.929,11.037,579786,0
1985-06-26,11.065,11.065,10.981,10.981,90316,0
1985-06-27,11.037,11.037,10.949,10.981,75524,0
1985-06-28,11.088,11.144,11.037,11.12,398117,0
1985-07-01,11.12,11.144,11.012,11.037,206066,0
1985-07-02,11.088,11.088,10.949,11.065,265756,0
1985-07-03,11.065,11.198,11.065,11.144,243438,0
1985-07-05,11.198,11.352,11.168,11.328,128728,0
1985-07-08,11.384,11.567,11.296,11.512,170509,0
1985-07-09,11.567,11.836,11.567,11.652,441460,0
1985-07-10,11.707,11.891,11.707,11.836,329082,0
1985-07-11,11.891,12.02,11.567,11.567,3080606,0
1985-07-12,11.591,11.782,11.567,11.782,528401,0
1985-07-15,11.782,11.804,11.729,11.729,141442,0
1985-07-16,11.729,11.969,11.729,11.969,1446095,0
1985-07-17,12.02,12.076,11.804,11.836,555908,0
1985-07-18,11.144,11.567,11.088,11.512,1212516,0
1985-07-19,11.537,11.537,11.25,11.274,378651,0
1985-07-22,11.25,11.25,10.843,10.981,795195,0
1985-07-23,11.065,11.328,11.065,11.25,889144,0
1985-07-24,11.274,11.296,11.088,11.198,317143,0
1985-07-25,11.198,11.219,11.037,11.144,235651,0
1985-07-26,11.088,11.144,11.037,11.065,241360,0
1985-07-29,11.088,11.12,10.666,10.796,256936,0
1985-07-30,10.843,10.843,10.559,10.611,589391,0
1985-07-31,10.611,10.929,10.504,10.796,1216929,0
1985-08-01,10.796,11.037,10.796,10.981,163504,0
1985-08-02,10.981,11.065,10.929,11.065,143261,0
1985-08-05,11.065,11.065,10.949,11.037,127428,0
1985-08-06,11.037,11.037,10.873,10.873,118863,0
1985-08-07,10.818,10.929,10.818,10.873,283403,0
1985-08-08,10.873,10.898,10.818,10.873,362300,0
1985-08-09,10.898,10.898,10.818,10.898,113156,0
1985-08-12,10.843,10.898,10.711,10.743,267316,0
1985-08-13,10.767,10.981,10.767,10.898,243699,0
1985-08-14,10.898,10.981,10.818,10.898,314549,0
1985-08-15,10.981,10.981,10.873,10.949,133139,0
1985-08-16,10.873,11.037,10.843,10.981,209699,0
1985-08-19,11.012,11.065,10.981,11.037,39709,0
1985-08-20,11.065,11.758,11.037,11.274,509714,0
1985-08-21,11.328,11.405,11.296,11.352,181670,0
1985-08-22,11.352,11.405,11.296,11.328,183226,0
1985-08-23,11.274,11.274,11.198,11.198,380469,0
1985-08-26,11.198,11.296,11.144,11.296,396820,0
1985-08-27,11.367,11.451,11.336,11.367,263942,0
1985-08-28,11.367,11.583,11.367,11.583,472082,0
1985-08-29,11.583,11.767,11.551,11.737,681004,0
1985-08-30,11.737,11.737,11.635,11.714,409534,0
1985-09-03,11.66,11.684,11.474,11.528,256153,0
1985-09-04,11.205,11.226,10.935,11.044,1211220,0
1985-09-05,11.096,11.205,11.044,11.153,181930,0
1985-09-06,11.128,11.205,11.096,11.128,102514,0
1985-09-09,11.073,11.128,11.012,11.096,187122,0
1985-09-10,11.153,11.153,10.882,10.882,203209,0
1985-09-11,10.905,10.905,10.642,10.696,671403,0
1985-09-12,10.618,10.642,10.397,10.504,465598,0
1985-09-13,10.425,10.504,10.351,10.374,842431,0
1985-09-16,10.397,10.448,10.219,10.264,274323,0
1985-09-17,10.219,10.219,9.896,10.188,491808,0
1985-09-18,10.188,10.351,10.188,10.242,186600,0
1985-09-19,10.374,10.448,10.351,10.448,121721,0
1985-09-20,10.504,10.589,10.294,10.294,201394,0
1985-09-23,10.479,10.504,10.397,10.425,236692,0
1985-09-24,10.425,10.479,10.294,10.319,202694,0
1985-09-25,10.294,10.294,10.026,10.082,388255,0
1985-09-26,10.05,10.082,9.939,10.082,216188,0
1985-09-30,10.082,10.082,9.939,10.05,150007,0
1985-10-01,10.05,10.264,9.996,10.264,180372,0
1985-10-02,10.374,10.374,10.082,10.112,139628,0
1985-10-03,10.163,10.163,9.996,10.026,233318,0
1985-10-04,10.05,10.05,9.915,9.915,200615,0
1985-10-07,9.517,9.517,9.4323,9.517,490512,0
1985-10-08,9.517,9.517,9.0861,9.1099,789744,0
1985-10-09,9.1941,9.3315,9.1941,9.2784,294828,0
1985-10-10,9.2784,9.2784,9.0085,9.0861,446652,0
1985-10-11,9.1099,9.1941,9.0621,9.1623,168172,0
1985-10-14,9.1941,9.1941,9.0861,9.1941,168693,0
1985-10-15,9.2167,9.2784,9.0085,9.0621,647263,0
1985-10-16,9.1099,9.356,9.0621,9.356,669068,0
1985-10-17,9.4323,9.625,9.4323,9.542,736544,0
1985-10-18,9.4848,9.864,9.4848,9.602,434972,0
1985-10-21,9.655,9.655,9.4323,9.4848,282111,0
1985-10-22,9.4323,9.4848,9.3315,9.4323,274839,0
1985-10-23,9.356,9.517,9.356,9.4848,313253,0
1985-10-24,9.4611,9.4611,9.2167,9.2784,303131,0
1985-10-25,9.302,9.302,9.0861,9.1099,300274,0
1985-10-28,9.1384,9.1623,9.0861,9.1384,316884,0
1985-10-29,9.1384,9.302,9.0861,9.1941,378651,0
1985-10-30,9.2167,9.302,9.1623,9.2167,614043,0
1985-10-31,9.2167,9.2167,9.0085,9.1623,468446,0
1985-11-01,9.1623,9.2167,9.1099,9.1941,453138,0
1985-11-04,9.1941,9.2784,9.1099,9.1623,257715,0
1985-11-05,9.1384,9.302,9.1099,9.2784,334531,0
1985-11-06,9.4848,9.602,9.2474,9.3315,434710,0
1985-11-07,9.3315,9.655,9.2784,9.655,969601,0
1985-11-08,9.724,9.896,9.724,9.864,259269,0
1985-11-11,9.864,9.864,9.756,9.841,289375,0
1985-11-12,9.896,9.939,9.841,9.915,457291,0
1985-11-13,9.915,9.915,9.724,9.756,288856,0
1985-11-14,9.702,9.787,9.671,9.724,390590,0
1985-11-15,9.702,9.812,9.625,9.702,112115,0
1985-11-18,9.756,9.756,9.542,9.602,187900,0
1985-11-19,9.602,9.602,9.3877,9.4848,713447,0
1985-11-20,9.4323,9.4323,9.2474,9.356,455472,0
1985-11-21,9.4107,9.542,9.302,9.517,821929,0
1985-11-22,9.896,9.896,9.573,9.896,730311,0
1985-11-25,9.849,9.924,9.716,9.849,243699,0
1985-11-26,9.795,9.903,9.663,9.663,280288,0
1985-11-27,9.663,9.663,9.1699,9.4938,1482432,0
1985-11-29,9.55,9.58,9.4689,9.55,133917,0
1985-12-02,9.525,9.58,9.4473,9.58,343098,0
1985-12-03,9.525,9.716,9.4938,9.716,208663,0
1985-12-04,9.819,10.011,9.819,9.987,507898,0
1985-12-05,9.987,10.065,9.716,9.772,581343,0
1985-12-06,9.55,9.716,9.55,9.633,418359,0
1985-12-09,9.686,9.872,9.663,9.819,318962,0
1985-12-10,9.872,10.011,9.819,10.011,280031,0
1985-12-11,10.042,10.095,9.716,9.795,1120385,0
1985-12-12,9.795,9.924,9.772,9.924,1025914,0
1985-12-13,9.924,10.118,9.903,9.987,287558,0
1985-12-16,10.095,10.095,9.987,9.987,289632,0
1985-12-17,9.987,10.042,9.872,9.924,764053,0
1985-12-18,9.987,10.095,9.849,9.849,410575,0
1985-12-19,9.819,9.872,9.795,9.819,228389,0
1985-12-20,9.819,9.903,9.663,9.795,309099,0
1985-12-23,9.795,9.795,9.58,9.633,325968,0
1985-12-24,9.686,9.686,9.55,9.55,308841,0
1985-12-26,9.55,9.633,9.55,9.55,276917,0
1985-12-27,9.602,9.716,9.55,9.633,345692,0
1985-12-30,9.633,9.716,9.602,9.686,319221,0
1985-12-31,9.74,9.74,9.525,9.525,250445,0
1986-01-02,9.633,9.686,9.525,9.58,210220,0
1986-01-03,9.602,9.956,9.602,9.924,276658,0
1986-01-06,9.987,10.042,9.924,10.011,88759,0
1986-01-07,10.011,10.095,9.924,10.065,247590,0
1986-01-08,9.987,10.011,9.633,9.633,386438,0
1986-01-09,9.686,9.772,9.3403,9.4938,547346,0
1986-01-10,9.4938,9.4938,9.3629,9.4166,315327,0
1986-01-13,9.3629,9.3629,9.2244,9.2549,312214,0
1986-01-14,9.2784,9.2784,9.2244,9.2244,527624,0
1986-01-15,9.2549,9.3098,9.2244,9.2549,491808,0
1986-01-16,9.2549,9.2784,9.1238,9.1699,275879,0
1986-01-17,9.1238,9.1699,8.7466,8.7699,559284,0
1986-01-20,8.7466,8.7699,8.6388,8.7466,299235,0
1986-01-21,8.7466,8.793,8.6618,8.7466,486094,0
1986-01-22,8.7466,8.7466,8.4231,8.4231,370085,0
1986-01-23,8.4462,8.6927,8.3382,8.6388,855145,0
1986-01-24,8.6927,8.9315,8.6079,8.9009,574858,0
1986-01-27,8.955,8.955,8.6618,8.793,496219,0
1986-01-28,8.7466,8.7699,8.6388,8.7466,298977,0
1986-01-29,8.793,9.0401,8.7466,9.0161,490512,0
1986-01-30,9.0401,9.2784,9.0161,9.0936,406681,0
1986-01-31,9.1238,9.2784,9.0936,9.1238,156494,0
1986-02-03,9.1699,9.4689,9.1699,9.4473,365934,0
1986-02-04,9.4473,9.58,9.4473,9.4938,355036,0
1986-02-05,9.55,9.663,9.525,9.602,198283,0
1986-02-06,9.55,9.55,9.3403,9.3403,759640,0
1986-02-07,9.3098,9.3629,9.2549,9.2784,300015,0
1986-02-10,9.2784,9.2784,9.0161,9.0936,370607,0
1986-02-11,9.0936,9.0936,8.9315,9.0161,315327,0
1986-02-12,9.0161,9.0161,8.6927,8.7699,590169,0
1986-02-13,8.793,9.0401,8.793,8.955,389551,0
1986-02-14,9.0161,9.3403,9.0161,9.1468,375537,0
1986-02-18,9.2549,9.2784,8.9009,9.1238,984131,0
1986-02-19,9.0401,9.0401,8.6388,8.6927,1075746,0
1986-02-20,8.6927,8.7466,8.5538,8.7466,1157756,0
1986-02-21,8.793,9.1699,8.7699,9.0936,716814,0
1986-02-24,9.0936,9.602,9.0936,9.4473,974791,0
1986-02-25,9.51,9.617,9.51,9.51,735506,0
1986-02-26,9.51,9.594,9.4769,9.542,738100,0
1986-02-27,9.702,9.748,9.594,9.702,333236,0
1986-02-28,9.78,9.896,9.702,9.78,553834,0
1986-03-03,9.724,9.939,9.617,9.915,552277,0
1986-03-04,9.996,10.112,9.834,9.996,577451,0
1986-03-05,9.915,10.758,9.915,10.374,763015,0
1986-03-06,10.404,10.457,10.219,10.374,468188,0
1986-03-07,10.374,10.374,10.219,10.319,523728,0
1986-03-10,10.319,10.374,10.264,10.319,240586,0
1986-03-11,10.319,10.404,10.294,10.404,521135,0
1986-03-12,10.404,10.736,10.404,10.543,697611,0
1986-03-13,10.567,10.758,10.543,10.679,401753,0
1986-03-14,10.679,10.703,10.219,10.457,819334,0
1986-03-17,10.374,10.404,10.05,10.264,546050,0
1986-03-18,10.264,10.457,10.112,10.432,774693,0
1986-03-19,10.626,10.626,10.432,10.543,1452841,0
1986-03-20,10.703,10.758,10.567,10.703,322335,0
1986-03-21,10.703,10.949,10.679,10.679,497257,0
1986-03-24,10.736,10.922,10.736,10.782,1055507,0
1986-03-25,10.811,10.89,10.736,10.834,674255,0
1986-03-26,10.865,11.219,10.834,11.081,447948,0
1986-03-27,11.081,11.113,10.974,10.974,259529,0
1986-03-31,11.058,11.058,10.679,10.736,559284,0
1986-04-01,10.65,10.736,10.512,10.567,1040710,0
1986-04-02,10.432,10.457,10.351,10.404,717077,0
1986-04-03,10.188,10.319,9.996,10.082,515425,0
1986-04-04,10.133,10.188,9.996,9.996,715521,0
1986-04-07,10.05,10.082,9.834,9.939,307281,0
1986-04-08,9.939,9.939,9.804,9.834,394747,0
1986-04-09,9.834,10.188,9.834,10.112,1826565,0
1986-04-10,10.133,10.294,10.112,10.242,220339,0
1986-04-11,10.65,10.758,10.264,10.703,589391,0
1986-04-14,10.703,10.703,10.543,10.597,353478,0
1986-04-15,10.597,10.679,10.487,10.543,215930,0
1986-04-16,10.543,10.65,10.543,10.567,390590,0
1986-04-17,10.567,10.567,10.374,10.487,252521,0
1986-04-18,10.432,10.457,10.264,10.319,380726,0
1986-04-21,10.404,10.543,10.294,10.543,293783,0
1986-04-22,10.597,10.736,10.543,10.597,244735,0
1986-04-23,10.597,10.89,10.512,10.834,227092,0
1986-04-24,10.834,10.89,10.758,10.865,141703,0
1986-04-25,10.811,10.865,10.782,10.834,141961,0
1986-04-28,10.782,10.974,10.782,10.974,159610,0
1986-04-29,10.974,11.004,10.782,10.834,300535,0
1986-04-30,10.865,10.865,10.567,10.65,155977,0
1986-05-01,10.679,10.679,10.597,10.597,130023,0
1986-05-02,10.65,10.679,10.543,10.543,177517,0
1986-05-05,10.487,10.679,10.487,10.679,86163,0
1986-05-06,10.679,10.811,10.65,10.758,145078,0
1986-05-07,10.782,10.834,10.758,10.782,106407,0
1986-05-08,10.782,10.834,10.758,10.811,84086,0
1986-05-09,10.758,10.782,10.736,10.736,160131,0
1986-05-12,10.679,10.736,10.65,10.679,84348,0
1986-05-13,10.679,10.679,10.457,10.543,158052,0
1986-05-14,10.597,10.65,10.567,10.597,121203,0
1986-05-15,10.626,10.626,10.543,10.543,233838,0
1986-05-16,10.567,10.703,10.543,10.626,315068,0
1986-05-19,10.597,10.597,10.543,10.567,73965,0
1986-05-20,10.597,10.65,10.543,10.626,63322,0
1986-05-21,10.597,10.597,10.264,10.319,318183,0
1986-05-22,10.404,10.487,10.374,10.457,159868,0
1986-05-23,10.457,10.512,10.294,10.294,118863,0
1986-05-27,10.495,10.582,10.418,10.495,144558,0
1986-05-28,10.559,10.582,10.472,10.526,392927,0
1986-05-29,10.559,10.804,10.495,10.804,454954,0
1986-05-30,10.719,11.02,10.719,10.882,292229,0
1986-06-02,10.826,10.958,10.804,10.826,135213,0
1986-06-03,10.774,10.905,10.666,10.905,148711,0
1986-06-04,10.958,11.02,10.774,10.988,138071,0
1986-06-05,10.935,10.935,10.774,10.858,84086,0
1986-06-06,10.858,10.858,10.559,10.582,169732,0
1986-06-09,10.582,10.582,10.14,10.14,172587,0
1986-06-10,10.227,10.389,10.14,10.28,174401,0
1986-06-11,10.389,10.389,10.196,10.335,79936,0
1986-06-12,10.28,10.28,10.171,10.196,91355,0
1986-06-13,10.196,10.44,10.196,10.418,184785,0
1986-06-16,10.366,10.44,10.335,10.44,155456,0
1986-06-17,10.389,10.44,10.311,10.418,141703,0
1986-06-18,10.366,10.418,10.249,10.366,242657,0
1986-06-19,10.418,10.44,10.311,10.335,113676,0
1986-06-20,10.418,10.472,10.335,10.472,220597,0
1986-06-23,10.418,10.472,10.28,10.28,93171,0
1986-06-24,10.366,10.472,10.311,10.418,143261,0
1986-06-25,10.44,10.526,10.335,10.366,165064,0
1986-06-26,10.335,10.472,10.196,10.44,253040,0
1986-06-27,10.526,10.774,10.526,10.688,187900,0
1986-06-30,10.826,11.02,10.774,10.935,299495,0
1986-07-01,11.02,11.235,10.935,11.183,438083,0
1986-07-02,11.235,11.235,11.051,11.096,191794,0
1986-07-03,11.128,11.183,10.988,11.096,188938,0
1986-07-07,11.051,11.051,10.366,10.44,366452,0
1986-07-08,10.366,10.366,10.112,10.28,250707,0
1986-07-09,10.28,10.495,10.28,10.44,167914,0
1986-07-10,10.495,10.666,10.311,10.472,129765,0
1986-07-11,10.472,10.495,10.335,10.335,134695,0
1986-07-14,10.249,10.311,10.14,10.196,133400,0
1986-07-15,10.249,10.389,9.625,9.733,288078,0
1986-07-16,9.903,9.947,9.733,9.787,398376,0
1986-07-17,9.787,9.903,9.787,9.787,131841,0
1986-07-18,9.787,9.841,9.655,9.678,168433,0
1986-07-21,9.708,9.733,9.602,9.625,148452,0
1986-07-22,9.573,9.678,9.517,9.542,213071,0
1986-07-23,9.4107,9.602,9.4107,9.573,549680,0
1986-07-24,9.542,9.756,9.542,9.625,185302,0
1986-07-25,9.625,9.756,9.625,9.708,152085,0
1986-07-28,9.708,9.787,9.655,9.678,146638,0
1986-07-29,9.655,9.733,9.625,9.708,64622,0
1986-07-30,9.708,9.812,9.625,9.812,313253,0
1986-07-31,9.756,9.812,9.756,9.787,86944,0
1986-08-01,9.787,9.872,9.733,9.756,167397,0
1986-08-04,9.708,9.787,9.4611,9.787,250962,0
1986-08-05,9.787,9.787,9.655,9.733,333755,0
1986-08-06,9.756,9.787,9.625,9.708,66437,0
1986-08-07,9.708,9.708,9.655,9.678,70851,0
1986-08-08,9.655,9.708,9.655,9.678,162983,0
1986-08-11,9.655,9.708,9.625,9.655,174661,0
1986-08-12,9.655,9.708,9.573,9.708,164800,0
1986-08-13,9.625,9.812,9.625,9.708,382806,0
1986-08-14,9.756,9.924,9.733,9.872,202173,0
1986-08-15,9.924,9.947,9.733,9.841,583679,0
1986-08-18,9.733,9.787,9.655,9.678,403830,0
1986-08-19,9.678,9.708,9.625,9.625,89794,0
1986-08-20,9.787,9.979,9.756,9.979,216188,0
1986-08-21,10.034,10.227,9.947,10.227,284443,0
1986-08-22,10.227,10.366,10.196,10.227,214630,0
1986-08-25,10.249,10.249,9.947,9.947,162725,0
1986-08-26,10.073,10.126,9.964,10.073,177517,0
1986-08-27,10.126,10.294,10.104,10.294,241881,0
1986-08-28,10.294,10.457,10.294,10.351,183746,0
1986-08-29,10.351,10.351,10.104,10.211,250184,0
1986-09-02,10.104,10.211,9.795,9.909,408500,0
1986-09-03,9.795,9.826,9.58,9.686,404863,0
1986-09-04,9.74,9.795,9.58,9.772,380469,0
1986-09-05,9.74,9.826,9.4938,9.58,297158,0
1986-09-08,9.58,9.857,9.55,9.74,400971,0
1986-09-09,9.772,10.104,9.772,10.104,310915,0
1986-09-10,10.05,10.211,9.987,10.126,263159,0
1986-09-11,10.073,10.104,9.55,9.602,331415,0
1986-09-12,9.74,9.772,9.3315,9.4107,470525,0
1986-09-15,9.3877,9.525,9.2474,9.4107,226311,0
1986-09-16,9.356,9.356,9.0861,9.1941,137553,0
1986-09-17,9.302,9.302,9.1384,9.1384,213071,0
1986-09-18,9.2167,9.356,8.8621,9.2784,305726,0
1986-09-19,9.302,9.3315,9.1384,9.3315,180631,0
1986-09-22,9.3877,9.4938,9.2474,9.4938,210220,0
1986-09-23,9.909,10.073,9.795,10.05,431855,0
1986-09-24,10.073,10.126,9.931,9.987,199837,0
1986-09-25,9.931,9.931,9.633,9.795,453913,0
1986-09-26,9.772,9.857,9.633,9.663,299235,0
1986-09-29,9.58,9.602,9.3877,9.55,248109,0
1986-09-30,9.4938,9.74,9.4938,9.74,250184,0
1986-10-01,10.018,10.126,9.74,10.073,567071,0
1986-10-02,10.073,10.073,10.018,10.018,441199,0
1986-10-03,10.073,10.104,9.909,9.987,161163,0
1986-10-06,9.931,10.018,9.826,9.857,569408,0
1986-10-07,9.826,10.126,9.826,10.05,376836,0
1986-10-08,10.05,10.073,10.018,10.073,195947,0
1986-10-09,10.073,10.073,9.909,9.964,486094,0
1986-10-10,9.964,9.987,9.931,9.931,176741,0
1986-10-13,9.964,9.964,9.857,9.857,127428,0
1986-10-14,9.909,9.909,9.4403,9.58,750038,0
1986-10-15,9.525,9.987,9.525,9.931,450022,0
1986-10-16,9.909,9.964,9.826,9.909,416803,0
1986-10-17,9.909,10.018,9.826,9.909,313253,0
1986-10-20,9.795,9.857,9.525,9.826,185559,0
1986-10-21,9.772,9.772,9.4403,9.4689,383065,0
1986-10-22,9.4689,9.55,9.3877,9.4938,860856,0
1986-10-23,9.4938,9.663,9.3877,9.633,396302,0
1986-10-24,9.663,9.881,9.602,9.881,311173,0
1986-10-27,9.931,10.351,9.931,10.351,1171253,0
1986-10-28,10.374,10.404,10.104,10.104,670885,0
1986-10-29,10.156,10.567,10.156,10.487,989066,0
1986-10-30,10.65,10.843,10.487,10.736,846065,0
1986-10-31,10.758,10.758,10.294,10.404,746147,0
1986-11-03,10.404,10.404,9.909,9.931,1264683,0
1986-11-04,9.987,9.987,9.716,9.795,702807,0
1986-11-05,9.58,9.686,9.3315,9.356,710071,0
1986-11-06,9.356,9.4689,9.2167,9.302,617160,0
1986-11-07,9.2474,9.3877,9.0861,9.356,629359,0
1986-11-10,9.356,9.602,9.3315,9.602,167397,0
1986-11-11,9.663,9.663,9.4689,9.55,97841,0
1986-11-12,9.55,9.55,9.4938,9.525,144037,0
1986-11-13,9.525,9.964,9.4938,9.686,419915,0
1986-11-14,9.633,10.018,9.55,9.881,1453363,0
1986-11-17,9.826,9.881,9.686,9.716,474416,0
1986-11-18,9.772,9.772,9.2784,9.3315,453138,0
1986-11-19,9.2784,9.4689,9.2474,9.4689,340766,0
1986-11-20,9.525,9.663,9.4107,9.58,256673,0
1986-11-21,9.58,9.58,9.2784,9.4107,547606,0
1986-11-24,9.4769,9.4769,9.3403,9.4769,440681,0
1986-11-25,9.51,9.51,9.2854,9.3629,280810,0
1986-11-26,9.4028,9.565,9.3403,9.542,638441,0
1986-11-28,9.4769,9.542,9.4028,9.4533,106667,0
1986-12-01,9.1468,9.3177,9.0861,9.3177,562398,0
1986-12-02,9.3629,9.565,9.3177,9.51,351923,0
1986-12-03,9.4533,9.542,9.4028,9.4769,405121,0
1986-12-04,9.51,9.51,9.4028,9.4533,300535,0
1986-12-05,9.4533,9.51,9.1468,9.2017,448208,0
1986-12-08,9.1468,9.1699,8.7849,9.0085,648821,0
1986-12-09,9.0316,9.0621,8.7619,8.8159,616120,0
1986-12-10,8.7619,8.839,8.5694,8.6232,570185,0
1986-12-11,8.4848,8.5925,8.369,8.5925,628578,0
1986-12-12,8.5386,8.6464,8.5076,8.6232,317405,0
1986-12-15,8.6232,8.839,8.4848,8.839,911207,0
1986-12-16,8.8698,9.0085,8.6232,8.6232,522690,0
1986-12-17,8.5076,8.5386,8.1765,8.3382,1862120,0
1986-12-18,8.2922,8.4,8.2922,8.315,733949,0
1986-12-19,8.3382,8.8159,8.315,8.8159,747186,0
1986-12-22,8.7849,8.8698,8.7004,8.839,381249,0
1986-12-23,8.839,8.9239,8.7619,8.7619,332978,0
1986-12-24,8.7849,8.8698,8.7849,8.8698,172324,0
1986-12-26,8.8929,8.9777,8.8929,8.955,140664,0
1986-12-29,8.9777,8.9777,8.8159,8.839,183746,0
1986-12-30,8.8159,8.8159,8.6773,8.7311,246556,0
1986-12-31,8.7619,8.7619,8.6464,8.7004,255631,0
1987-01-02,8.6773,8.839,8.6773,8.839,382027,0
1987-01-05,8.839,9.0316,8.8159,8.955,448208,0
1987-01-06,9.0085,9.2017,8.9239,9.0621,348030,0
1987-01-07,9.0621,9.0621,9.0085,9.0621,165064,0
1987-01-08,9.0085,9.0316,8.9239,8.9777,568885,0
1987-01-09,8.9777,9.3177,8.955,9.1468,354778,0
1987-01-12,9.1238,9.4256,9.0316,9.3403,297678,0
1987-01-13,9.3177,9.4256,9.2854,9.3629,117567,0
1987-01-14,9.3177,9.3629,9.2854,9.3403,218264,0
1987-01-15,9.2854,9.3177,9.1699,9.2854,352961,0
1987-01-16,9.2854,9.3177,9.0621,9.2017,317143,0
1987-01-19,9.2639,9.2639,9.0861,9.1699,300015,0
1987-01-20,9.2017,9.2854,9.1238,9.1238,302611,0
1987-01-21,9.1468,9.2854,9.1238,9.1238,333755,0
1987-01-22,9.2017,9.2854,9.1699,9.2639,235915,0
1987-01-23,9.2854,9.4028,9.0861,9.1238,1383807,0
1987-01-26,9.1238,9.1699,8.9777,9.1699,254080,0
1987-01-27,9.1238,9.2854,9.1238,9.1699,201394,0
1987-01-28,9.1238,9.1699,8.8159,9.0085,565511,0
1987-01-29,9.0861,9.0861,8.7619,8.839,715262,0
1987-01-30,8.7849,8.8929,8.7311,8.8929,619236,0
1987-02-02,8.8698,9.0621,8.839,9.0316,289375,0
1987-02-03,9.0621,9.0621,8.9777,9.0316,487393,0
1987-02-04,9.0861,9.2854,9.0621,9.2244,515166,0
1987-02-05,9.2639,9.3629,9.1468,9.2854,668028,0
1987-02-06,9.2639,9.3629,9.2639,9.3177,480388,0
1987-02-09,9.2639,9.3403,9.1699,9.3177,324411,0
1987-02-10,9.3629,9.4256,9.3177,9.3629,418882,0
1987-02-11,9.4028,9.812,9.3629,9.648,537744,0
1987-02-12,9.648,9.812,9.648,9.787,1256122,0
1987-02-13,9.812,10.196,9.756,10.057,609632,0
1987-02-17,10.034,10.397,9.947,10.335,1472049,0
1987-02-18,10.335,10.366,9.979,10.057,944168,0
1987-02-19,9.979,10.057,9.864,9.979,404346,0
1987-02-20,9.924,9.979,9.787,9.864,596656,0
1987-02-23,9.841,9.864,9.594,9.724,479610,0
1987-02-24,9.602,9.772,9.4848,9.602,269908,0
1987-02-25,9.716,10.018,9.678,10.018,892518,0
1987-02-26,10.073,10.104,9.931,9.987,386438,0
1987-02-27,9.987,10.126,9.964,10.05,465598,0
1987-03-02,10.05,10.05,9.655,9.881,675553,0
1987-03-03,9.857,9.909,9.74,9.909,246556,0
1987-03-04,9.964,10.219,9.857,10.126,966487,0
1987-03-05,10.264,10.303,9.881,9.987,859302,0
1987-03-06,9.931,9.987,9.772,9.931,354257,0
1987-03-09,9.931,10.018,9.795,10.018,396302,0
1987-03-10,10.018,10.104,9.987,10.018,601845,0
1987-03-11,10.05,10.05,9.857,9.987,349846,0
1987-03-12,10.018,10.264,10.018,10.156,838796,0
1987-03-13,10.264,10.519,10.264,10.432,1252488,0
1987-03-16,10.432,10.519,10.264,10.495,351401,0
1987-03-17,10.495,10.666,10.465,10.666,714744,0
1987-03-18,10.711,10.942,10.688,10.826,1136996,0
1987-03-19,10.882,11.296,10.882,11.274,1552761,0
1987-03-20,11.336,11.391,11.051,11.136,908869,0
1987-03-23,11.136,11.296,11.104,11.161,732388,0
1987-03-24,11.104,11.136,11.02,11.081,579526,0
1987-03-25,10.997,11.051,10.882,10.882,385401,0
1987-03-26,10.942,11.051,10.942,10.997,682301,0
1987-03-27,11.02,11.051,10.858,10.858,199837,0
1987-03-30,10.774,10.804,10.634,10.711,595617,0
1987-03-31,10.804,11.161,10.75,11.081,891999,0
1987-04-01,11.104,11.391,10.997,11.391,1176185,0
1987-04-02,11.413,11.635,11.336,11.635,774693,0
1987-04-03,11.7,11.722,11.497,11.551,767686,0
1987-04-06,11.551,11.744,11.497,11.497,1100921,0
1987-04-07,11.36,11.583,11.36,11.444,564733,0
1987-04-08,11.466,11.497,11.391,11.466,346469,0
1987-04-09,11.466,11.466,11.192,11.219,636367,0
1987-04-10,11.051,11.25,10.997,11.25,412652,0
1987-04-13,11.219,11.25,11.02,11.02,376836,0
1987-04-14,10.666,10.826,10.242,10.359,628578,0
1987-04-15,10.41,10.519,10.383,10.432,368791,0
1987-04-16,10.495,10.826,10.495,10.634,541634,0
1987-04-20,10.774,10.804,10.465,10.688,454435,0
1987-04-21,10.75,10.882,10.495,10.882,369050,0
1987-04-22,10.774,10.942,10.519,10.519,369828,0
1987-04-23,10.551,10.858,10.551,10.75,442754,0
1987-04-24,10.688,10.774,10.634,10.634,774433,0
1987-04-27,10.519,10.688,9.964,10.327,706441,0
1987-04-28,10.303,10.303,10.104,10.156,674255,0
1987-04-29,10.156,10.242,9.964,9.987,323115,0
1987-04-30,9.987,10.126,9.881,9.964,399676,0
1987-05-01,9.987,10.104,9.909,9.987,381506,0
1987-05-04,9.987,10.126,9.819,10.018,605739,0
1987-05-05,10.05,10.126,9.987,10.073,316105,0
1987-05-06,9.964,10.018,9.857,9.857,199577,0
1987-05-07,9.909,10.05,9.857,9.964,226570,0
1987-05-08,9.931,9.964,9.819,9.881,181413,0
1987-05-11,9.931,10.073,9.857,9.909,228126,0
1987-05-12,9.881,9.909,9.795,9.819,376836,0
1987-05-13,9.795,9.819,9.772,9.795,321817,0
1987-05-14,9.772,9.819,9.625,9.795,307281,0
1987-05-15,9.716,9.819,9.716,9.795,308841,0
1987-05-18,9.74,9.819,9.573,9.819,375537,0
1987-05-19,9.819,9.881,9.74,9.795,202433,0
1987-05-20,9.655,9.655,9.2933,9.4107,217485,0
1987-05-21,9.4611,9.655,9.4611,9.4611,262126,0
1987-05-22,9.4848,9.655,9.3481,9.517,189971,0
1987-05-26,9.864,9.864,9.609,9.864,74742,0
1987-05-27,9.924,10.118,9.78,10.034,1546531,0
1987-05-28,10.095,10.095,9.812,10.004,126651,0
1987-05-29,10.004,10.004,9.663,9.724,248367,0
1987-06-01,9.724,9.896,9.663,9.864,436009,0
1987-06-02,9.812,9.864,9.724,9.78,206066,0
1987-06-03,9.841,10.095,9.78,10.034,627281,0
1987-06-04,10.004,10.095,9.979,10.057,89536,0
1987-06-05,10.057,10.057,9.947,10.057,70330,0
1987-06-08,9.947,10.034,9.947,10.034,152345,0
1987-06-09,10.057,10.179,9.947,10.118,564733,0
1987-06-10,10.118,10.14,9.896,9.979,155977,0
1987-06-11,10.034,10.034,9.812,9.864,245514,0
1987-06-12,9.924,10.057,9.896,9.947,736023,0
1987-06-15,10.004,10.034,9.4938,9.588,594581,0
1987-06-16,9.1014,9.1941,8.9933,9.1384,1690312,0
1987-06-17,9.1941,9.4166,9.1623,9.3877,608596,0
1987-06-18,9.3877,9.3877,9.302,9.3315,296640,0
1987-06-19,9.356,9.3877,9.2784,9.302,541894,0
1987-06-22,9.3315,9.534,9.302,9.4473,301052,0
1987-06-23,9.3877,9.4938,9.3315,9.4473,197241,0
1987-06-24,9.3315,9.4166,9.2167,9.302,281849,0
1987-06-25,9.356,9.356,9.302,9.3315,308583,0
1987-06-26,9.4166,9.4166,9.2784,9.2784,333494,0
1987-06-29,9.2167,9.2784,9.1941,9.2784,188159,0
1987-06-30,9.302,9.302,9.1623,9.2784,212815,0
1987-07-01,9.3315,9.4473,9.1941,9.4473,614305,0
1987-07-02,9.4689,9.4938,9.4166,9.4166,168954,0
1987-07-06,9.2167,9.3315,9.2167,9.302,162204,0
1987-07-07,9.3315,9.4166,9.3315,9.3315,187900,0
1987-07-08,9.356,9.4166,9.356,9.4166,125353,0
1987-07-09,9.3877,9.557,9.3877,9.534,173623,0
1987-07-10,9.534,9.609,9.534,9.609,60728,0
1987-07-13,9.609,9.724,9.609,9.702,235392,0
1987-07-14,9.748,9.841,9.588,9.841,797013,0
1987-07-15,10.118,10.543,10.034,10.448,2522360,0
1987-07-16,10.679,10.679,10.487,10.597,1038113,0
1987-07-17,10.597,10.703,10.567,10.626,782480,0
1987-07-20,10.567,10.567,10.344,10.425,247071,0
1987-07-21,10.344,10.448,10.311,10.374,314807,0
1987-07-22,10.374,10.425,10.311,10.374,252785,0
1987-07-23,10.425,10.65,10.425,10.626,485839,0
1987-07-24,10.65,10.905,10.65,10.767,258749,0
1987-07-27,10.703,10.767,10.679,10.767,242917,0
1987-07-28,10.905,10.958,10.85,10.935,230981,0
1987-07-29,10.935,10.958,10.905,10.935,323371,0
1987-07-30,10.958,10.958,10.85,10.85,382285,0
1987-07-31,10.796,10.85,10.736,10.796,246292,0
1987-08-03,10.767,10.818,10.512,10.597,410836,0
1987-08-04,10.65,10.818,10.597,10.796,275620,0
1987-08-05,10.736,11.096,10.703,11.051,438083,0
1987-08-06,11.051,11.192,11.012,11.192,269132,0
1987-08-07,11.136,11.296,11.051,11.051,753415,0
1987-08-10,11.073,11.296,11.073,11.296,715782,0
1987-08-11,11.243,11.405,11.243,11.405,850733,0
1987-08-12,11.352,11.466,11.328,11.444,963890,0
1987-08-13,11.466,11.49,11.405,11.444,246292,0
1987-08-14,11.384,11.405,11.243,11.296,225790,0
1987-08-17,11.352,11.384,11.192,11.243,170509,0
1987-08-18,11.192,11.212,10.905,10.905,427185,0
1987-08-19,10.958,10.988,10.905,10.958,400455,0
1987-08-20,11.136,11.243,11.051,11.243,445093,0
1987-08-21,11.296,11.352,11.192,11.267,835683,0
1987-08-24,11.012,11.136,10.818,11.012,567591,0
1987-08-25,11.081,11.168,11.029,11.081,311694,0
1987-08-26,10.974,11.058,10.858,10.89,235392,0
1987-08-27,10.89,11.004,10.858,10.89,189196,0
1987-08-28,10.913,10.913,10.858,10.858,181413,0
1987-08-31,10.913,10.942,10.858,10.913,164543,0
1987-09-01,10.913,10.913,10.576,10.688,227348,0
1987-09-02,10.603,10.666,10.294,10.457,216966,0
1987-09-03,10.519,10.688,10.495,10.576,378912,0
1987-09-04,10.519,10.603,10.294,10.294,191794,0
1987-09-08,10.264,10.294,10.011,10.156,295862,0
1987-09-09,10.156,10.294,9.987,10.242,625467,0
1987-09-10,10.319,10.519,10.294,10.495,275100,0
1987-09-11,10.495,10.634,10.495,10.576,105630,0
1987-09-14,10.576,10.634,10.551,10.603,125353,0
1987-09-15,10.603,10.634,10.576,10.576,188159,0
1987-09-16,10.551,10.688,10.519,10.603,243438,0
1987-09-17,10.634,10.719,10.576,10.666,119901,0
1987-09-18,10.942,10.942,10.826,10.858,366195,0
1987-09-21,10.89,11.029,10.75,10.774,243699,0
1987-09-22,10.774,10.89,10.719,10.89,423288,0
1987-09-23,10.89,11.198,10.826,11.168,394484,0
1987-09-24,11.168,11.198,11.004,11.113,145599,0
1987-09-25,11.081,11.081,10.974,11.004,220080,0
1987-09-28,11.029,11.058,10.75,10.858,183226,0
1987-09-29,10.804,10.826,10.666,10.688,140664,0
1987-09-30,10.688,10.75,10.576,10.576,231757,0
1987-10-01,10.634,10.858,10.634,10.858,319742,0
1987-10-02,10.913,10.942,10.858,10.942,377354,0
1987-10-05,10.826,10.89,10.774,10.804,547085,0
1987-10-06,10.804,10.826,10.634,10.634,400455,0
1987-10-07,10.666,10.804,10.576,10.75,188938,0
1987-10-08,10.804,10.858,10.719,10.804,394747,0
1987-10-09,10.804,10.804,10.719,10.719,87981,0
1987-10-12,10.666,10.75,10.576,10.688,198538,0
1987-10-13,10.826,10.826,10.666,10.826,117826,0
1987-10-14,10.688,10.719,10.495,10.519,347768,0
1987-10-15,10.457,10.551,10.319,10.319,296640,0
1987-10-16,10.319,10.319,9.903,9.947,576155,0
1987-10-19,9.0477,9.4473,8.5925,8.708,834902,0
1987-10-20,8.7389,9.0238,8.3382,8.5386,568885,0
1987-10-21,8.5925,8.708,8.1765,8.6542,2056506,0
1987-10-22,7.4677,8.2534,7.4677,7.976,494402,0
1987-10-23,7.6909,7.8912,7.3518,7.4677,287817,0
1987-10-26,7.0126,7.0359,6.1035,6.5042,380208,0
1987-10-27,6.7815,6.928,6.4192,6.566,748221,0
1987-10-28,6.473,6.5269,6.3885,6.4192,253558,0
1987-10-29,6.3654,6.6737,6.3654,6.5892,304167,0
1987-10-30,6.6197,7.0745,6.6197,6.8203,524769,0
1987-11-02,6.566,7.0126,6.4501,6.928,396820,0
1987-11-03,6.9821,7.2902,6.8431,7.2902,789744,0
1987-11-04,7.0126,7.2902,7.0126,7.0745,215930,0
1987-11-05,6.928,7.0126,6.8431,6.928,550720,0
1987-11-06,6.8665,7.0126,6.7815,6.928,390590,0
1987-11-09,6.959,6.959,6.8203,6.8431,300792,0
1987-11-10,6.8431,6.8665,6.7815,6.8431,118863,0
1987-11-11,6.9049,6.9049,6.8203,6.8203,153642,0
1987-11-12,6.8665,6.9049,6.7276,6.7815,229942,0
1987-11-13,6.7815,6.7815,6.566,6.566,249147,0
1987-11-16,6.5892,6.6197,6.566,6.5892,382027,0
1987-11-17,6.5892,6.6737,6.5892,6.6197,397338,0
1987-11-18,6.6428,6.6428,6.566,6.6197,253040,0
1987-11-19,6.5892,6.6197,6.566,6.566,208922,0
1987-11-20,6.5042,6.6197,6.4192,6.4501,602108,0
1987-11-23,6.5198,6.5198,6.4347,6.458,488434,0
1987-11-24,6.4886,6.5964,6.4886,6.4886,269908,0
1987-11-25,6.5964,6.5964,6.4347,6.458,295085,0
1987-11-27,6.458,6.4886,6.373,6.396,82791,0
1987-11-30,6.458,6.458,6.0573,6.1727,351147,0
1987-12-01,6.2345,6.2574,6.1111,6.1417,306246,0
1987-12-02,6.1417,6.4347,6.0878,6.1727,520094,0
1987-12-03,6.3191,6.3191,6.0338,6.1417,635324,0
1987-12-04,6.0032,6.0338,5.9415,5.9415,513091,0
1987-12-07,5.9415,5.9415,5.8645,5.9108,371905,0
1987-12-08,5.8645,6.0032,5.7723,5.9723,545010,0
1987-12-09,6.0032,6.1727,5.9723,6.1417,242657,0
1987-12-10,6.1111,6.1111,5.9108,5.9108,334531,0
1987-12-11,5.9415,6.0338,5.8339,5.8876,387998,0
1987-12-14,5.8339,6.0032,5.8339,5.9415,616899,0
1987-12-15,6.0032,6.1111,5.9415,6.0338,370867,0
1987-12-16,6.0032,6.1727,5.8876,6.1111,399155,0
1987-12-17,6.1417,6.1417,5.8645,5.8645,454954,0
1987-12-18,5.6567,5.8645,5.6567,5.8028,1118827,0
1987-12-21,5.7723,5.8645,5.6871,5.6871,373721,0
1987-12-22,5.7182,6.0878,5.6567,6.0338,601586,0
1987-12-23,6.1111,6.1727,6.0878,6.1111,289117,0
1987-12-24,6.1727,6.2036,6.1417,6.1417,243180,0
1987-12-28,6.1727,6.1727,5.7723,5.8645,314807,0
1987-12-29,5.9108,5.9108,5.7723,5.8028,231500,0
1987-12-30,5.8876,5.9108,5.8028,5.8339,370607,0
1987-12-31,5.8339,5.8876,5.8028,5.8339,172324,0
1988-01-04,5.8339,6.0338,5.8339,6.0338,537486,0
1988-01-05,6.1111,6.396,5.9415,5.9723,668028,0
1988-01-06,5.9415,6.2345,5.9108,6.2345,577451,0
1988-01-07,6.2884,6.373,6.1727,6.373,387215,0
1988-01-08,6.3419,6.3419,5.9108,5.9108,423288,0
1988-01-11,5.9723,6.1111,5.8645,6.0878,227867,0
1988-01-12,6.1111,6.2884,6.0032,6.2345,335051,0
1988-01-13,6.3191,6.4886,6.2345,6.396,585496,0
1988-01-14,6.5198,6.9126,6.458,6.6352,652974,0
1988-01-15,6.7969,6.8354,6.6585,6.7739,199057,0
1988-01-18,6.5733,6.8894,6.4886,6.8587,414987,0
1988-01-19,6.8587,6.9434,6.7429,6.8354,134438,0
1988-01-20,6.7969,6.8587,6.5964,6.6352,149489,0
1988-01-21,6.7429,6.7429,6.5429,6.6352,175960,0
1988-01-22,6.689,6.7122,6.5429,6.6585,155719,0
1988-01-25,6.7969,6.9434,6.7969,6.8587,237729,0
1988-01-26,6.8894,6.9126,6.7969,6.8587,302871,0
1988-01-27,6.7969,6.8587,6.6352,6.7969,322076,0
1988-01-28,6.8587,7.1743,6.8587,7.1743,273542,0
1988-01-29,7.1743,7.3441,7.1438,7.3441,136510,0
1988-02-01,7.4291,7.5216,7.3441,7.3441,241621,0
1988-02-02,7.375,7.375,7.2284,7.3441,88237,0
1988-02-03,7.3441,7.3441,6.9434,7.0281,382806,0
1988-02-04,7.0898,7.0898,6.8587,6.8587,992697,0
1988-02-05,6.9126,6.9126,6.7739,6.8587,261865,0
1988-02-08,6.8354,6.8354,6.5733,6.689,376317,0
1988-02-09,6.6352,6.7122,6.5964,6.689,529443,0
1988-02-10,6.6585,6.8354,6.6352,6.7429,315068,0
1988-02-11,6.7429,6.8587,6.689,6.8354,296640,0
1988-02-12,6.7739,6.9126,6.7122,6.8354,133139,0
1988-02-16,6.8354,6.8354,6.6585,6.7122,238765,0
1988-02-17,6.7122,6.7429,6.5429,6.5964,205025,0
1988-02-18,6.5964,6.6585,6.5198,6.5964,151821,0
1988-02-19,6.5429,6.5964,6.4886,6.5733,158571,0
1988-02-22,6.5429,6.7122,6.4886,6.6585,207104,0
1988-02-23,6.6428,6.7276,6.6121,6.6428,564476,0
1988-02-24,6.581,6.6121,6.4658,6.5581,124314,0
1988-02-25,6.1803,6.3809,6.1265,6.3809,1153603,0
1988-02-26,6.3501,6.4115,6.2652,6.3501,997366,0
1988-02-29,6.4115,6.4964,6.3501,6.4964,335830,0
1988-03-01,6.4425,6.8738,6.4425,6.7582,467150,0
1988-03-02,6.8738,7.1052,6.7582,6.8203,652456,0
1988-03-03,6.8738,7.1052,6.8738,7.0204,371905,0
1988-03-04,6.9895,7.0434,6.928,6.959,192313,0
1988-03-07,6.959,6.9895,6.8738,6.9895,117047,0
1988-03-08,6.959,7.0745,6.959,7.0434,261344,0
1988-03-09,7.0204,7.0745,6.8738,6.928,452622,0
1988-03-10,6.928,6.959,6.8738,6.9049,598215,0
1988-03-11,6.928,6.9895,6.8738,6.9895,266533,0
1988-03-14,6.959,7.0434,6.928,6.928,421994,0
1988-03-15,6.928,6.9895,6.7582,6.8738,182447,0
1988-03-16,6.8203,6.9049,6.7582,6.9049,212815,0
1988-03-17,6.9049,7.0204,6.8431,6.959,229942,0
1988-03-18,7.1362,7.2208,6.9895,7.1594,554872,0
1988-03-21,7.1594,7.1903,7.0745,7.0745,122239,0
1988-03-22,7.1362,7.4519,7.1362,7.3058,192829,0
1988-03-23,7.3364,7.3364,7.1052,7.2438,185302,0
1988-03-24,7.2208,7.2208,6.959,6.9895,111077,0
1988-03-25,7.0204,7.0204,6.8738,6.8738,352183,0
1988-03-28,6.928,6.959,6.9049,6.9049,79414,0
1988-03-29,6.959,6.9895,6.928,6.928,104071,0
1988-03-30,6.9895,6.9895,6.928,6.928,97062,0
1988-03-31,6.928,6.928,6.8738,6.9049,129507,0
1988-04-04,6.928,6.959,6.7582,6.7815,324150,0
1988-04-05,6.8431,6.9049,6.7582,6.8431,429780,0
1988-04-06,6.8738,7.2825,6.8203,7.2825,187640,0
1988-04-07,7.2208,7.3058,7.1052,7.1362,191537,0
1988-04-08,6.9895,7.1052,6.9895,7.1052,119642,0
1988-04-11,7.1362,7.1362,7.0204,7.1052,168172,0
1988-04-12,7.1362,7.1903,7.0204,7.1903,225534,0
1988-04-13,7.1052,7.1052,6.928,6.928,1000228,0
1988-04-14,6.8203,6.8738,6.5269,6.581,248109,0
1988-04-15,6.6428,6.6428,6.4658,6.5581,163765,0
1988-04-18,6.5581,6.5581,6.4115,6.4658,834129,0
1988-04-19,6.5269,6.6428,6.4115,6.4115,327005,0
1988-04-20,6.4115,6.4425,6.3268,6.3268,437047,0
1988-04-21,6.3501,6.5581,6.3501,6.4115,256153,0
1988-04-22,6.4115,6.6658,6.4115,6.6121,213336,0
1988-04-25,6.5581,6.7045,6.5581,6.6121,126391,0
1988-04-26,6.6658,6.8431,6.6121,6.6658,292488,0
1988-04-27,6.7276,6.7276,6.5269,6.5581,106928,0
1988-04-28,6.6658,6.6658,6.5269,6.5269,129247,0
1988-04-29,6.581,6.6658,6.5581,6.6428,206066,0
1988-05-02,6.6121,6.7045,6.581,6.7045,382543,0
1988-05-03,6.7276,6.8203,6.6658,6.7582,139887,0
1988-05-04,6.8203,6.8203,6.7582,6.7815,318183,0
1988-05-05,6.7582,6.8738,6.7276,6.8431,241099,0
1988-05-06,6.8203,6.9049,6.6428,6.6658,1052392,0
1988-05-09,6.7045,6.7276,6.581,6.6121,233318,0
1988-05-10,6.6121,6.6658,6.6121,6.6658,143520,0
1988-05-11,6.581,6.6121,6.4658,6.5269,357374,0
1988-05-12,6.5269,6.5581,6.4964,6.5269,69296,0
1988-05-13,6.5269,6.6428,6.4964,6.6121,99920,0
1988-05-16,6.5581,6.7582,6.5581,6.7582,241360,0
1988-05-17,6.7582,6.7582,6.5581,6.5581,279251,0
1988-05-18,6.6121,6.6121,6.5269,6.5269,211774,0
1988-05-19,6.581,6.7045,6.5269,6.6658,126391,0
1988-05-20,6.6658,6.7582,6.6658,6.7276,97582,0
1988-05-23,6.7045,6.7276,6.6658,6.7045,223973,0
1988-05-24,6.6815,6.7353,6.6815,6.7353,303649,0
1988-05-25,6.7739,6.7969,6.6815,6.6815,105888,0
1988-05-26,6.7122,6.7739,6.6815,6.7739,165838,0
1988-05-27,6.7353,6.7739,6.7122,6.7122,43342,0
1988-05-31,6.7122,6.8894,6.6815,6.8894,190752,0
1988-06-01,6.8278,6.8587,6.7969,6.8587,209182,0
1988-06-02,6.7969,6.8587,6.7739,6.7739,125353,0
1988-06-03,6.8278,6.8278,6.6815,6.7353,350104,0
1988-06-06,6.7969,6.8587,6.5119,6.8587,164543,0
1988-06-07,6.8587,6.8894,6.7739,6.7739,153901,0
1988-06-08,6.7739,6.974,6.7739,6.9434,120680,0
1988-06-09,6.9126,6.9434,6.8894,6.9126,222158,0
1988-06-10,6.9434,6.974,6.7969,6.8587,368791,0
1988-06-13,6.9126,6.9126,6.7969,6.8894,187122,0
1988-06-14,6.8894,7.059,6.8894,6.974,379172,0
1988-06-15,6.8894,7.059,6.8587,7.059,352183,0
1988-06-16,7.0052,7.0281,6.8587,6.9126,371905,0
1988-06-17,6.974,6.974,6.8587,6.8587,465075,0
1988-06-20,6.8587,6.8587,6.7739,6.7969,362043,0
1988-06-21,6.7969,6.8278,6.7739,6.8278,488434,0
1988-06-22,6.7969,6.9434,6.7739,6.8894,467414,0
1988-06-23,6.8587,6.9126,6.7739,6.7969,320259,0
1988-06-24,6.8587,6.8587,6.7353,6.7353,93688,0
1988-06-27,6.7739,6.7739,6.7122,6.7122,167397,0
1988-06-28,6.7353,6.9434,6.7122,6.7969,342057,0
1988-06-29,6.8278,6.974,6.7739,6.7739,302093,0
1988-06-30,6.8894,7.0052,6.8278,6.974,344136,0
1988-07-01,7.0052,7.0052,6.8587,6.8587,165578,0
1988-07-05,6.8894,7.059,6.8278,7.059,539042,0
1988-07-06,7.059,7.059,7.0052,7.0281,386953,0
1988-07-07,7.0281,7.059,6.9434,6.974,308061,0
1988-07-08,6.9434,7.0281,6.9434,7.0052,213591,0
1988-07-11,7.059,7.1206,6.974,7.0898,412912,0
1988-07-12,7.1206,7.2365,7.0898,7.2365,607561,0
1988-07-13,7.2365,7.3827,7.2365,7.3518,735244,0
1988-07-14,7.4135,7.5521,7.4135,7.5288,800391,0
1988-07-15,7.5288,7.5521,7.3518,7.3827,245514,0
1988-07-18,7.4135,7.4135,7.2365,7.3518,163765,0
1988-07-19,7.4135,7.4135,7.1513,7.2365,355815,0
1988-07-20,7.2673,7.2673,7.1206,7.1513,279251,0
1988-07-21,7.1743,7.2052,7.1513,7.1513,241621,0
1988-07-22,7.1206,7.1743,7.0052,7.0281,769243,0
1988-07-25,7.0898,7.1513,7.0052,7.1206,148452,0
1988-07-26,7.0898,7.1206,7.0281,7.0898,181670,0
1988-07-27,7.1513,7.1743,7.0281,7.0898,244218,0
1988-07-28,7.1206,7.2052,7.1206,7.2052,207104,0
1988-07-29,7.1743,7.3286,7.1743,7.2902,320001,0
1988-08-01,7.2365,7.2673,7.1743,7.2673,170772,0
1988-08-02,7.2365,7.2902,7.1743,7.2365,244218,0
1988-08-03,7.2673,7.2902,7.2365,7.2673,358926,0
1988-08-04,7.2673,7.2673,7.2052,7.2365,199057,0
1988-08-05,7.2052,7.2673,7.1743,7.2052,286518,0
1988-08-08,7.1743,7.2052,7.1206,7.1206,127169,0
1988-08-09,7.1206,7.1206,6.9434,7.0052,205287,0
1988-08-10,7.0281,7.0281,6.8894,6.974,665691,0
1988-08-11,7.0281,7.059,6.974,7.059,384103,0
1988-08-12,7.0898,7.1206,7.0052,7.0052,815179,0
1988-08-15,6.974,7.0052,6.9126,6.9126,112893,0
1988-08-16,6.8587,6.974,6.8278,6.9126,204247,0
1988-08-17,6.9434,6.974,6.9126,6.9126,143520,0
1988-08-18,6.9126,6.974,6.9126,6.9126,192052,0
1988-08-19,6.9434,7.0052,6.9434,7.0052,143779,0
1988-08-22,7.0052,7.0281,6.974,6.974,101736,0
1988-08-23,6.959,6.9821,6.959,6.959,53203,0
1988-08-24,6.959,7.0204,6.959,7.0204,124573,0
1988-08-25,7.0204,7.0434,6.959,6.959,207623,0
1988-08-26,6.959,7.0204,6.8969,6.8969,223973,0
1988-08-29,6.9821,6.9821,6.959,6.9821,121721,0
1988-08-30,6.9821,6.9821,6.8969,6.959,188419,0
1988-08-31,7.0204,7.0434,6.9821,7.0434,434453,0
1988-09-01,7.0204,7.0434,6.959,6.959,195947,0
1988-09-02,7.0204,7.1052,7.0204,7.0745,235651,0
1988-09-06,7.1362,7.1362,7.0434,7.0745,150007,0
1988-09-07,7.0745,7.0745,6.9821,7.0434,90316,0
1988-09-08,7.0204,7.0745,7.0204,7.0434,96544,0
1988-09-09,7.0434,7.1976,6.9821,7.1594,240586,0
1988-09-12,7.1362,7.1976,7.0745,7.1362,62546,0
1988-09-13,7.1052,7.1362,7.0745,7.1362,67216,0
1988-09-14,7.1362,7.2208,7.0745,7.1594,135213,0
1988-09-15,7.1976,7.1976,7.1362,7.1362,217745,0
1988-09-16,7.1052,7.1362,7.0745,7.1362,283665,0
1988-09-19,7.1362,7.1362,7.0204,7.0745,150530,0
1988-09-20,7.1052,7.2208,7.1052,7.2208,127169,0
1988-09-21,7.1976,7.3441,7.0745,7.1362,1056023,0
1988-09-22,7.1594,7.1594,7.0745,7.1594,117826,0
1988-09-23,7.1052,7.1976,7.1052,7.1594,114454,0
1988-09-26,7.1976,7.2208,7.1052,7.1594,128984,0
1988-09-27,7.1594,7.1594,7.1052,7.1362,110559,0
1988-09-28,7.1362,7.1362,7.0204,7.1362,284443,0
1988-09-29,7.1976,7.2825,7.1594,7.2825,128466,0
1988-09-30,7.2825,7.3441,7.2513,7.2825,183746,0
1988-10-03,7.3058,7.4828,7.3058,7.4594,201394,0
1988-10-04,7.5216,7.5445,7.4291,7.4291,225012,0
1988-10-05,7.4594,7.5216,7.3981,7.4594,65657,0
1988-10-06,7.4594,7.4594,7.3441,7.4291,116269,0
1988-10-07,7.4594,7.7525,7.4291,7.6909,619494,0
1988-10-10,7.6676,7.7525,7.5753,7.6909,201135,0
1988-10-11,7.6909,7.8451,7.6292,7.8064,192829,0
1988-10-12,7.8064,7.8451,7.6909,7.7525,295604,0
1988-10-13,7.7218,7.9298,7.6909,7.7525,325452,0
1988-10-14,7.7525,7.7525,7.6676,7.7525,128728,0
1988-10-17,7.6909,7.7218,7.5753,7.7218,144558,0
1988-10-18,7.6676,7.7525,7.5753,7.7525,172324,0
1988-10-19,7.783,7.8451,7.6292,7.7218,360744,0
1988-10-20,7.7525,7.8064,7.6909,7.8064,144818,0
1988-10-21,7.8064,7.868,7.783,7.8451,366970,0
1988-10-24,7.8064,7.8451,7.7218,7.7525,173106,0
1988-10-25,7.783,7.8064,7.7525,7.783,349846,0
1988-10-26,7.8064,7.8064,7.783,7.8064,115231,0
1988-10-27,7.783,7.8064,7.7218,7.8064,172065,0
1988-10-28,7.8064,7.8988,7.783,7.868,362560,0
1988-10-31,7.8988,8.2226,7.8064,8.107,377096,0
1988-11-01,8.107,8.315,8.107,8.2534,891482,0
1988-11-02,8.2534,8.4537,8.2226,8.315,555391,0
1988-11-03,8.4308,8.4308,8.2534,8.2842,378129,0
1988-11-04,8.1301,8.2534,8.1301,8.1687,153118,0
1988-11-07,8.1687,8.1687,8.1301,8.1301,118863,0
1988-11-08,8.1687,8.2842,8.1687,8.2534,332721,0
1988-11-09,8.2534,8.3382,8.2534,8.2842,173623,0
1988-11-10,8.315,8.315,8.192,8.2226,247071,0
1988-11-11,8.192,8.2226,7.783,7.783,651158,0
1988-11-14,7.8064,7.8988,7.6292,7.7218,191274,0
1988-11-15,7.783,7.868,7.7218,7.8064,151563,0
1988-11-16,7.8064,7.8064,7.6292,7.7218,364637,0
1988-11-17,7.7525,7.7525,7.4828,7.6676,379691,0
1988-11-18,7.6909,7.7218,7.6676,7.7218,176221,0
1988-11-21,7.7062,7.8221,7.6138,7.8221,121460,0
1988-11-22,7.8221,7.8526,7.737,7.8526,414466,0
1988-11-23,7.8526,7.9145,7.76,7.7988,227606,0
1988-11-25,7.737,7.737,7.4982,7.591,93688,0
1988-11-28,7.591,7.76,7.5288,7.6755,176221,0
1988-11-29,7.6755,7.76,7.6755,7.737,93426,0
1988-11-30,7.7062,7.76,7.6445,7.737,110816,0
1988-12-01,7.6755,7.6755,7.5521,7.591,441980,0
1988-12-02,7.6138,7.6138,7.5521,7.5521,164800,0
1988-12-05,7.6138,7.6445,7.591,7.591,479089,0
1988-12-06,7.591,7.591,7.4982,7.5288,365934,0
1988-12-07,7.4982,7.4982,7.2591,7.3134,525547,0
1988-12-08,7.1438,7.1438,6.8665,6.9049,824522,0
1988-12-09,6.9049,6.928,6.8665,6.928,199317,0
1988-12-12,6.9049,6.9665,6.7582,6.7815,355555,0
1988-12-13,6.7815,6.8665,6.7582,6.8665,229425,0
1988-12-14,6.8665,6.9665,6.8123,6.8431,662057,0
1988-12-15,6.7815,6.8431,6.7199,6.7199,226311,0
1988-12-16,6.6352,6.7815,6.6352,6.7815,1884177,0
1988-12-19,6.6352,6.7582,6.3347,6.4811,699170,0
1988-12-20,6.4811,6.5429,6.2497,6.3117,613527,0
1988-12-21,6.1575,6.1575,6.0108,6.1265,819072,0
1988-12-22,6.0725,6.1265,5.9802,6.1035,716298,0
1988-12-23,6.1035,6.1265,6.0725,6.0725,256673,0
1988-12-27,6.0725,6.1575,6.0108,6.1265,421474,0
1988-12-28,6.1575,6.2728,6.1035,6.2497,433673,0
1988-12-29,6.3347,6.5198,6.3347,6.4272,550720,0
1988-12-30,6.5198,6.6585,6.4811,6.6043,530479,0
1989-01-03,6.6043,6.6352,6.5429,6.6043,540080,0
1989-01-04,6.6043,6.7199,6.6043,6.6585,239547,0
1989-01-05,6.6352,6.7199,6.5733,6.6352,1445573,0
1989-01-06,6.6585,6.7199,6.6585,6.7199,668028,0
1989-01-09,6.7199,6.7199,6.6585,6.7199,459107,0
1989-01-10,6.6585,6.6967,6.6043,6.6967,657386,0
1989-01-11,6.6967,6.8123,6.6585,6.7582,616899,0
1989-01-12,6.7199,6.7815,6.6352,6.6967,305465,0
1989-01-13,6.6967,6.7199,6.4272,6.458,831270,0
1989-01-16,6.458,6.4811,6.3117,6.3347,588609,0
1989-01-17,6.3347,6.3347,6.2497,6.3117,710850,0
1989-01-18,6.2728,6.3347,6.2188,6.2728,542678,0
1989-01-19,6.3347,6.3347,6.1883,6.2497,646487,0
1989-01-20,6.2728,6.396,6.2497,6.3117,192052,0
1989-01-23,6.3117,6.3654,6.2188,6.2188,198283,0
1989-01-24,6.2497,6.3654,6.2188,6.3654,321297,0
1989-01-25,6.3347,6.3654,6.1883,6.2497,377872,0
1989-01-26,6.2497,6.3347,6.2188,6.2188,295862,0
1989-01-27,6.2497,6.3654,6.2188,6.3117,213852,0
1989-01-30,6.3117,6.3654,6.2728,6.3654,257452,0
1989-01-31,6.3654,6.396,6.2728,6.3347,475194,0
1989-02-01,6.3654,6.458,6.3117,6.4272,535926,0
1989-02-02,6.4272,6.5733,6.4272,6.5198,291969,0
1989-02-03,6.5429,6.6352,6.396,6.6043,413690,0
1989-02-06,6.6585,6.6967,6.6043,6.6352,220597,0
1989-02-07,6.6043,6.6967,6.6043,6.6585,208142,0
1989-02-08,6.6585,6.6967,6.6043,6.6043,403571,0
1989-02-09,6.6043,6.6352,6.5429,6.5429,139367,0
1989-02-10,6.5733,6.6043,6.4272,6.4272,498036,0
1989-02-13,6.458,6.5198,6.4272,6.5198,171288,0
1989-02-14,6.5429,6.6043,6.458,6.5198,87981,0
1989-02-15,6.5198,6.5198,6.3117,6.396,308583,0
1989-02-16,6.4272,6.5733,6.4272,6.5198,421474,0
1989-02-17,6.5733,6.6967,6.5733,6.6967,203991,0
1989-02-21,6.6737,6.7045,6.6428,6.6428,205025,0
1989-02-22,6.7353,6.7353,6.5581,6.6197,176482,0
1989-02-23,6.581,6.6737,6.581,6.6737,124314,0
1989-02-24,6.6737,6.6737,6.581,6.6197,232802,0
1989-02-27,6.6197,6.6737,6.581,6.6737,327267,0
1989-02-28,6.6737,6.7662,6.6737,6.7353,381506,0
1989-03-01,6.7045,6.7969,6.7045,6.7353,752119,0
1989-03-02,6.7045,6.8507,6.7045,6.8278,409016,0
1989-03-03,6.8278,6.8894,6.8278,6.8507,124056,0
1989-03-06,6.9126,7.0359,6.8507,7.0359,204768,0
1989-03-07,7.0359,7.0666,6.974,7.0052,461181,0
1989-03-08,6.974,7.1594,6.974,7.1206,1428965,0
1989-03-09,7.0666,7.1206,7.0359,7.0666,155456,0
1989-03-10,7.0052,7.0052,6.8894,6.974,165838,0
1989-03-13,6.974,6.974,6.9126,6.974,132101,0
1989-03-14,6.974,6.974,6.8507,6.8507,90054,0
1989-03-15,6.8507,6.8507,6.6428,6.7353,377096,0
1989-03-16,6.7353,6.7662,6.6737,6.7662,259269,0
1989-03-17,6.5581,6.6737,6.5581,6.6197,629618,0
1989-03-20,6.5581,6.6197,6.4964,6.5198,322854,0
1989-03-21,6.5198,6.6197,6.4964,6.5581,579526,0
1989-03-22,6.6197,6.6197,6.5198,6.6197,331415,0
1989-03-23,6.6197,6.6197,6.4658,6.4964,100698,0
1989-03-27,6.4347,6.4347,6.373,6.4347,324673,0
1989-03-28,6.4041,6.4658,6.4041,6.4347,145338,0
1989-03-29,6.4658,6.5581,6.4347,6.5198,145338,0
1989-03-30,6.5198,6.581,6.4347,6.4964,163765,0
1989-03-31,6.4964,6.6428,6.4964,6.6197,259007,0
1989-04-03,6.6197,6.7045,6.6197,6.6428,307539,0
1989-04-04,6.6197,6.6428,6.5198,6.5581,119901,0
1989-04-05,6.581,6.6428,6.4658,6.6428,361785,0
1989-04-06,6.6197,6.6197,6.5198,6.6197,148972,0
1989-04-07,6.6197,6.7353,6.581,6.7353,1231983,0
1989-04-10,6.7353,6.8278,6.7353,6.7662,833090,0
1989-04-11,6.7662,6.8507,6.7662,6.8507,610411,0
1989-04-12,6.7662,6.8278,6.6737,6.6737,682041,0
1989-04-13,6.6737,6.6737,6.5198,6.581,444835,0
1989-04-14,6.5198,6.6737,6.5198,6.6737,949616,0
1989-04-17,6.6197,6.6737,6.6197,6.6197,280031,0
1989-04-18,6.6197,6.6737,6.6197,6.6428,324673,0
1989-04-19,6.6197,6.7045,6.373,6.4658,630395,0
1989-04-20,6.4658,6.5198,6.373,6.5198,732909,0
1989-04-21,6.5198,6.6197,6.5198,6.581,451063,0
1989-04-24,6.5581,6.6197,6.4964,6.581,791300,0
1989-04-25,6.581,6.6197,6.4347,6.4347,365934,0
1989-04-26,6.4347,6.4347,6.3419,6.4041,274063,0
1989-04-27,6.4041,6.5198,6.373,6.4347,249929,0
1989-04-28,6.4041,6.5198,6.373,6.4658,362043,0
1989-05-01,6.4347,6.5581,6.4347,6.5198,384620,0
1989-05-02,6.5198,6.5198,6.4347,6.4347,203469,0
1989-05-03,6.4347,6.5198,6.4041,6.4347,375796,0
1989-05-04,6.373,6.4347,6.373,6.4041,128984,0
1989-05-05,6.4658,6.4964,6.4041,6.4347,218264,0
1989-05-08,6.373,6.4041,6.3191,6.3191,241881,0
1989-05-09,6.373,6.373,6.2574,6.3419,391885,0
1989-05-10,6.2807,6.3419,6.2574,6.3191,414466,0
1989-05-11,6.2807,6.3191,6.2574,6.3191,401753,0
1989-05-12,6.3191,6.3419,6.2574,6.3419,261344,0
1989-05-15,6.3419,6.3419,6.2188,6.3191,360224,0
1989-05-16,6.2807,6.3191,6.2807,6.2807,400712,0
1989-05-17,6.2807,6.4658,6.2807,6.4658,573557,0
1989-05-18,6.373,6.4347,6.2574,6.2807,825045,0
1989-05-19,6.3191,6.3419,6.1957,6.2807,509191,0
1989-05-22,6.2188,6.3191,6.2188,6.2574,628320,0
1989-05-23,6.2652,6.3577,6.2652,6.2959,235392,0
1989-05-24,6.2652,6.3577,6.2652,6.2959,557468,0
1989-05-25,6.2652,6.3268,6.2345,6.2959,402009,0
1989-05-26,6.2652,6.2959,6.1417,6.1803,345433,0
1989-05-30,6.1803,6.1803,6.0573,6.1111,470784,0
1989-05-31,6.0804,6.0804,5.9955,6.0264,405903,0
1989-06-01,6.0573,6.1417,6.0264,6.0804,299495,0
1989-06-02,6.0804,6.2036,6.0804,6.1803,440937,0
1989-06-05,6.2036,6.2036,6.0804,6.1417,275879,0
1989-06-06,6.0804,6.0804,5.9032,5.9955,561101,0
1989-06-07,5.9955,6.1417,5.9646,6.1111,363080,0
1989-06-08,6.0573,6.2345,6.0573,6.2345,626762,0
1989-06-09,6.2345,6.2652,6.2036,6.2036,195685,0
1989-06-12,6.2652,6.3268,6.2345,6.3268,360224,0
1989-06-13,6.2959,6.3577,6.2345,6.2345,360224,0
1989-06-14,6.2652,6.4501,6.2036,6.4192,846586,0
1989-06-15,6.4192,6.4811,6.3577,6.4192,390330,0
1989-06-16,6.4192,6.4811,6.3885,6.4811,382027,0
1989-06-19,6.4501,6.4501,6.4192,6.4501,167137,0
1989-06-20,6.4192,6.4501,6.3885,6.4501,208922,0
1989-06-21,6.4501,6.4811,6.3268,6.3885,162204,0
1989-06-22,6.4192,6.5119,6.4192,6.4501,749520,0
1989-06-23,6.4501,6.5964,6.4501,6.5964,370347,0
1989-06-26,6.5733,6.6585,6.5349,6.5733,265496,0
1989-06-27,6.6585,6.6967,6.5964,6.6352,235133,0
1989-06-28,6.5733,6.5964,6.2959,6.3268,152604,0
1989-06-29,6.2959,6.4501,6.2959,6.3268,252521,0
1989-06-30,6.3268,6.4192,6.0804,6.3577,458329,0
1989-07-03,6.3885,6.4192,6.3268,6.3577,352699,0
1989-07-05,6.3577,6.4192,6.2036,6.4192,134695,0
1989-07-06,6.3577,6.4192,6.2959,6.3577,75260,0
1989-07-07,6.3885,6.3885,6.3268,6.3268,239282,0
1989-07-10,6.3268,6.4192,6.3268,6.3885,245774,0
1989-07-11,6.3885,6.4811,6.3885,6.4192,155456,0
1989-07-12,6.4192,6.4811,6.4192,6.4811,147929,0
1989-07-13,6.3577,6.3577,6.2959,6.3268,127169,0
1989-07-14,6.3268,6.4501,6.2652,6.4501,325188,0
1989-07-17,6.4192,6.5964,6.4192,6.5349,282628,0
1989-07-18,6.5349,6.5964,6.5119,6.5733,199577,0
1989-07-19,6.5733,6.5733,6.4501,6.5119,251225,0
1989-07-20,6.5119,6.5119,6.1417,6.2036,1659945,0
1989-07-21,6.2345,6.2959,6.1803,6.2652,506598,0
1989-07-24,6.3268,6.3268,6.2036,6.2652,164281,0
1989-07-25,6.2345,6.2652,6.1803,6.2652,138330,0
1989-07-26,6.2652,6.3268,5.9338,6.0804,607298,0
1989-07-27,6.0804,6.1803,6.0804,6.1111,227606,0
1989-07-28,6.0804,6.2036,6.0804,6.1417,394226,0
1989-07-31,6.2036,6.3268,6.2036,6.2959,1041228,0
1989-08-01,6.2959,6.2959,6.1417,6.2345,841911,0
1989-08-02,6.2345,6.2345,6.1417,6.2036,1267021,0
1989-08-03,6.1803,6.2036,6.1803,6.2036,45421,0
1989-08-04,6.2036,6.2036,6.1111,6.1803,740177,0
1989-08-07,6.2036,6.2652,6.2036,6.2652,233838,0
1989-08-08,6.2345,6.2652,6.2036,6.2345,716298,0
1989-08-09,6.2652,6.2959,6.2345,6.2345,236951,0
1989-08-10,6.2345,6.2345,6.1803,6.2036,385401,0
1989-08-11,6.2345,6.2345,6.0804,6.1803,152604,0
1989-08-14,6.1111,6.2036,6.1111,6.2036,780402,0
1989-08-15,6.2036,6.2345,6.1111,6.1417,393446,0
1989-08-16,6.1111,6.1803,6.1111,6.1417,161946,0
1989-08-17,6.1417,6.2652,6.1417,6.2036,200615,0
1989-08-18,6.2036,6.2036,6.1417,6.2036,143779,0
1989-08-21,6.2036,6.2036,6.0804,6.1111,277698,0
1989-08-22,6.0954,6.0954,6.0338,6.0648,99402,0
1989-08-23,6.0338,6.1883,6.0338,6.1265,121203,0
1989-08-24,6.1575,6.2807,6.1265,6.2188,311951,0
1989-08-25,6.2188,6.2807,6.1575,6.1575,263422,0
1989-08-28,6.1883,6.1883,6.1265,6.1575,177257,0
1989-08-29,6.1265,6.1575,6.0648,6.0648,173623,0
1989-08-30,6.0648,6.0954,5.9108,5.9415,308061,0
1989-08-31,5.9723,6.0338,5.9415,5.9723,690606,0
1989-09-01,5.9723,6.0032,5.9415,6.0032,229942,0
1989-09-05,5.9415,5.9415,5.88,5.9108,379951,0
1989-09-06,5.8494,5.88,5.7874,5.8181,420954,0
1989-09-07,5.8181,5.88,5.8181,5.8181,535407,0
1989-09-08,5.8181,5.8181,5.7564,5.7564,254338,0
1989-09-11,5.7564,5.9108,5.7256,5.8494,561101,0
1989-09-12,5.8494,5.9108,5.8181,5.8181,764573,0
1989-09-13,5.8181,5.9108,5.8181,5.8494,121460,0
1989-09-14,5.8494,5.88,5.7564,5.7564,215930,0
1989-09-15,5.7564,5.8494,5.7564,5.8181,351401,0
1989-09-18,5.8181,5.8494,5.7564,5.8494,526842,0
1989-09-19,5.8494,5.8494,5.8181,5.8181,161690,0
1989-09-20,5.8494,5.8494,5.7874,5.8181,334790,0
1989-09-21,5.8181,5.8181,5.7256,5.7256,118087,0
1989-09-22,5.7564,5.7564,5.6952,5.7256,103809,0
1989-09-25,5.7564,5.7564,5.6333,5.6639,132101,0
1989-09-26,5.6639,5.6639,5.5717,5.5717,154420,0
1989-09-27,5.5101,5.5717,5.4792,5.5101,195685,0
1989-09-28,5.5101,5.7256,5.5101,5.6639,129247,0
1989-09-29,5.6639,5.6639,5.5717,5.6639,174920,0
1989-10-02,5.6333,5.7256,5.6026,5.6333,178815,0
1989-10-03,5.6333,5.6333,5.5408,5.5408,1090543,0
1989-10-04,5.4792,5.5101,5.3865,5.4485,283665,0
1989-10-05,5.4485,5.4485,5.1709,5.2324,416279,0
1989-10-06,5.2942,5.3557,5.2942,5.3557,695536,0
1989-10-09,5.2942,5.3557,5.2942,5.3253,218264,0
1989-10-10,5.3557,5.3557,5.2942,5.3253,124834,0
1989-10-11,5.3557,5.4485,5.3253,5.4485,125612,0
1989-10-12,5.4485,5.5101,5.3865,5.4485,187379,0
1989-10-13,5.4175,5.4485,5.2942,5.2942,286000,0
1989-10-16,5.3253,5.3557,4.986,5.3557,530995,0
1989-10-17,5.2631,5.2942,5.1709,5.2631,423029,0
1989-10-18,5.2631,5.4175,5.2019,5.2019,117826,0
1989-10-19,5.2019,5.3557,5.2019,5.2942,133400,0
1989-10-20,5.2942,5.2942,5.0785,5.2019,197241,0
1989-10-23,5.2324,5.2942,5.2019,5.2631,298201,0
1989-10-24,5.2324,5.2631,5.1403,5.2019,409799,0
1989-10-25,5.1709,5.2324,5.1403,5.1709,359705,0
1989-10-26,5.1709,5.2019,5.1093,5.1403,431855,0
1989-10-27,5.1709,5.1709,4.9243,4.986,304167,0
1989-10-30,4.986,5.0167,4.7394,4.8318,533852,0
1989-10-31,4.8318,4.8934,4.8318,4.8627,180891,0
1989-11-01,4.8318,4.8627,4.7084,4.8009,139107,0
1989-11-02,4.8009,4.8009,4.7084,4.7394,155977,0
1989-11-03,4.6779,4.7084,4.5928,4.6469,479867,0
1989-11-06,4.6158,4.6158,4.4003,4.431,357374,0
1989-11-07,4.4003,4.5928,4.277,4.5313,818814,0
1989-11-08,4.5622,4.7702,4.5622,4.6469,1082756,0
1989-11-09,4.6469,4.6469,4.5928,4.6158,340766,0
1989-11-10,4.6158,4.6469,4.6158,4.6158,749780,0
1989-11-13,4.5928,4.6469,4.5928,4.6158,88498,0
1989-11-14,4.6158,4.6469,4.5622,4.5622,153380,0
1989-11-15,4.5928,4.5928,4.493,4.5928,587053,0
1989-11-16,4.5928,4.6469,4.5622,4.6469,346730,0
1989-11-17,4.6469,4.6779,4.6158,4.6469,174920,0
1989-11-20,4.6316,4.6618,4.3774,4.4079,402531,0
1989-11-21,4.3464,4.3464,4.0072,4.0997,859560,0
1989-11-22,4.0997,4.1307,4.0072,4.0072,151563,0
1989-11-24,4.0383,4.0997,4.0383,4.0997,74485,0
1989-11-27,4.1307,4.2847,4.1307,4.1615,885512,0
1989-11-28,4.1925,4.3152,4.1615,4.3152,355298,0
1989-11-29,4.3464,4.4079,4.3152,4.4079,622090,0
1989-11-30,4.3464,4.3774,4.1925,4.3152,545528,0
1989-12-01,4.3152,4.4388,4.3152,4.3464,1322557,0
1989-12-04,4.3152,4.3464,4.2847,4.2847,1659171,0
1989-12-05,4.2847,4.3152,4.2539,4.2847,171031,0
1989-12-06,4.2539,4.3152,4.2539,4.3152,113416,0
1989-12-07,4.2847,4.3152,4.1925,4.2229,1291156,0
1989-12-08,4.2847,4.2847,4.2229,4.2847,194389,0
1989-12-11,4.2847,4.3774,4.2539,4.3774,193348,0
1989-12-12,4.4079,4.4079,4.3152,4.3774,160131,0
1989-12-13,4.3152,4.4079,4.3152,4.3774,77603,0
1989-12-14,4.3774,4.6932,4.3464,4.5622,538261,0
1989-12-15,4.6008,4.6316,4.4695,4.6316,412132,0
1989-12-18,4.6316,4.6316,4.4388,4.4388,82011,0
1989-12-19,4.4079,4.4079,4.2539,4.2539,255376,0
1989-12-20,4.2539,4.3152,4.2229,4.2539,118606,0
1989-12-21,4.2539,4.3464,4.2539,4.3464,632212,0
1989-12-22,4.3152,4.3464,4.2847,4.3152,248627,0
1989-12-26,4.3152,4.3152,4.2539,4.2847,111596,0
1989-12-27,4.3152,4.3464,4.2847,4.3152,191014,0
1989-12-28,4.3152,4.4079,4.3152,4.3774,98622,0
1989-12-29,4.4079,4.4079,4.3464,4.3774,243438,0
1990-01-02,4.3152,4.5001,4.2847,4.5001,229425,0
1990-01-03,4.5001,4.5622,4.4388,4.5001,172065,0
1990-01-04,4.5622,4.5622,4.4388,4.4695,100179,0
1990-01-05,4.4388,4.6008,4.4388,4.5001,45935,0
1990-01-08,4.5001,4.6316,4.4695,4.6316,347768,0
1990-01-09,4.5622,4.6618,4.4695,4.4695,54502,0
1990-01-10,4.4695,4.4695,4.3774,4.4388,162983,0
1990-01-11,4.5001,4.6008,4.4695,4.5001,136510,0
1990-01-12,4.5001,4.5001,4.4079,4.4079,215408,0
1990-01-15,4.4388,4.5001,4.4388,4.5001,90836,0
1990-01-16,4.4695,4.5313,4.4388,4.5313,53203,0
1990-01-17,4.5001,4.5001,4.3774,4.4079,315588,0
1990-01-18,4.4079,4.5001,4.4079,4.5001,82531,0
1990-01-19,4.5622,4.6008,4.5001,4.5622,206066,0
1990-01-22,4.5622,4.6316,4.3464,4.3464,282368,0
1990-01-23,4.3774,4.4695,4.3464,4.4388,278212,0
1990-01-24,4.3464,4.4695,4.2539,4.4079,396562,0
1990-01-25,4.4079,4.4388,4.3774,4.3774,201651,0
1990-01-26,4.3774,4.5001,4.3774,4.5001,273801,0
1990-01-29,4.5001,4.5313,4.4079,4.4388,362820,0
1990-01-30,4.5001,4.6316,4.4388,4.6008,274839,0
1990-01-31,4.6316,4.6618,4.5313,4.5313,120419,0
1990-02-01,4.5313,4.5313,4.4388,4.4695,18945,0
1990-02-02,4.4695,4.4695,4.3774,4.4079,74227,0
1990-02-05,4.4388,4.4388,4.3774,4.3774,107963,0
1990-02-06,4.3464,4.3464,4.2539,4.2539,525547,0
1990-02-07,4.2539,4.4079,4.2539,4.3774,451322,0
1990-02-08,4.4388,4.4388,4.3774,4.4079,288078,0
1990-02-09,4.4079,4.4695,4.4079,4.4388,409534,0
1990-02-12,4.4695,4.5001,4.4695,4.4695,436530,0
1990-02-13,4.5001,4.5001,4.4388,4.4695,393446,0
1990-02-14,4.4388,4.4695,4.4079,4.4079,722006,0
1990-02-15,4.4079,4.4388,4.4079,4.4079,138071,0
1990-02-16,4.4388,4.4388,4.3464,4.3774,234353,0
1990-02-20,4.3464,4.3464,4.2229,4.2539,1089498,0
1990-02-21,4.2539,4.2847,4.2539,4.2539,225534,0
1990-02-22,4.2539,4.2847,4.1307,4.1307,2094917,0
1990-02-23,4.1615,4.1615,4.0689,4.0689,397856,0
1990-02-26,4.0689,4.0689,3.8839,3.9149,732653,0
1990-02-27,3.8919,4.0844,3.8919,4.0149,293009,0
1990-02-28,4.0149,4.146,4.0149,4.1151,141186,0
1990-03-01,4.1151,4.2076,4.0844,4.146,375278,0
1990-03-02,4.1151,4.1767,4.1151,4.146,397338,0
1990-03-05,4.1767,4.1767,4.1151,4.146,377096,0
1990-03-06,4.1767,4.3383,4.1767,4.3383,283924,0
1990-03-07,4.3078,4.3694,4.3078,4.3383,170250,0
1990-03-08,4.3383,4.493,4.3383,4.493,207623,0
1990-03-09,4.431,4.5313,4.3694,4.3694,642854,0
1990-03-12,4.3694,4.4003,4.3383,4.3694,43342,0
1990-03-13,4.3383,4.3694,4.3078,4.3078,64365,0
1990-03-14,4.3078,4.3694,4.3078,4.3078,282882,0
1990-03-15,4.3383,4.3383,4.3078,4.3383,298459,0
1990-03-16,4.3383,4.3383,4.2385,4.2385,454954,0
1990-03-19,4.2076,4.2385,4.0459,4.0844,204768,0
1990-03-20,4.0844,4.0844,4.0149,4.0459,386438,0
1990-03-21,4.0844,4.0844,4.0459,4.0844,247071,0
1990-03-22,4.0459,4.1767,4.0459,4.1767,79672,0
1990-03-23,4.146,4.146,4.0459,4.0459,622609,0
1990-03-26,4.1151,4.1151,4.0149,4.0149,99138,0
1990-03-27,3.9532,3.9532,3.9226,3.9226,109262,0
1990-03-28,3.8919,3.9226,3.7916,3.8222,144818,0
1990-03-29,3.8222,3.8222,3.7916,3.7916,126132,0
1990-03-30,3.7607,3.7916,3.6682,3.7607,425887,0
1990-04-02,3.6682,3.7916,3.6682,3.7607,379172,0
1990-04-03,3.7607,3.8607,3.73,3.8222,1463222,0
1990-04-04,3.8607,3.9226,3.8222,3.8222,1162428,0
1990-04-05,3.8607,3.9841,3.8222,3.9841,976869,0
1990-04-06,4.0844,4.1767,4.0149,4.146,398897,0
1990-04-09,4.1767,4.2693,4.1767,4.2693,810246,0
1990-04-10,4.2693,4.3694,4.2385,4.3383,406164,0
1990-04-11,4.3383,4.4003,4.3383,4.3694,268093,0
1990-04-12,4.3078,4.3078,4.1767,4.2385,219302,0
1990-04-16,4.2693,4.3078,4.1767,4.1767,356072,0
1990-04-17,4.1151,4.2693,4.1151,4.2693,145599,0
1990-04-18,4.3078,4.3694,4.2076,4.2693,443536,0
1990-04-19,4.2693,4.3078,4.1767,4.2076,168954,0
1990-04-20,4.2076,4.3383,4.146,4.3078,548640,0
1990-04-23,4.3078,4.3078,4.1151,4.1151,993996,0
1990-04-24,4.0844,4.1151,3.9841,3.9841,218785,0
1990-04-25,4.0149,4.1151,4.0149,4.0844,545528,0
1990-04-26,4.1151,4.1151,3.9841,4.0149,226049,0
1990-04-27,4.0149,4.0149,3.7607,3.8919,555132,0
1990-04-30,3.8607,3.9226,3.8607,3.9226,147154,0
1990-05-01,3.9226,3.9841,3.8607,3.9532,264460,0
1990-05-02,3.9532,4.0149,3.9226,3.9841,142220,0
1990-05-03,4.0149,4.146,4.0149,4.146,154937,0
1990-05-04,4.146,4.2693,4.1151,4.2693,309099,0
1990-05-07,4.2693,4.4003,4.2693,4.3694,1080677,0
1990-05-08,4.3383,4.4003,4.3078,4.4003,435747,0
1990-05-09,4.4003,4.462,4.3694,4.462,1402753,0
1990-05-10,4.431,4.493,4.431,4.431,435232,0
1990-05-11,4.462,4.5313,4.462,4.5313,690088,0
1990-05-14,4.5313,4.5313,4.431,4.462,234093,0
1990-05-15,4.431,4.431,4.4003,4.431,266794,0
1990-05-16,4.4003,4.462,4.4003,4.462,144037,0
1990-05-17,4.462,4.462,4.431,4.431,393703,0
1990-05-18,4.462,4.6241,4.431,4.6241,69815,0
1990-05-21,4.5928,4.5928,4.5313,4.5928,469746,0
1990-05-22,4.639,4.67,4.4772,4.5698,336350,0
1990-05-23,4.5698,4.6008,4.5391,4.6008,73965,0
1990-05-24,4.5698,4.6008,4.5391,4.6008,349846,0
1990-05-25,4.5698,4.6008,4.5391,4.5391,150267,0
1990-05-29,4.5698,4.7084,4.5698,4.7084,574335,0
1990-05-30,4.7084,4.7084,4.6008,4.6008,173366,0
1990-05-31,4.6008,4.639,4.6008,4.639,87981,0
1990-06-01,4.67,4.67,4.6008,4.6008,120419,0
1990-06-04,4.6008,4.639,4.5698,4.6008,77860,0
1990-06-05,4.639,4.639,4.5391,4.6008,1316069,0
1990-06-06,4.639,4.67,4.6008,4.67,160906,0
1990-06-07,4.67,4.67,4.6008,4.639,130544,0
1990-06-08,4.6008,4.639,4.5391,4.5698,235651,0
1990-06-11,4.5698,4.639,4.5391,4.639,151563,0
1990-06-12,4.639,4.7084,4.6008,4.7084,269388,0
1990-06-13,4.7084,4.7626,4.67,4.7626,347249,0
1990-06-14,4.7626,5.032,4.7626,5.032,291711,0
1990-06-15,4.9937,4.9937,4.9012,4.9012,642854,0
1990-06-18,4.9322,4.9322,4.9012,4.9012,270430,0
1990-06-19,4.9012,5.0939,4.9012,5.0939,322076,0
1990-06-20,5.063,5.2559,5.063,5.1246,619753,0
1990-06-21,5.1246,5.1633,5.0939,5.1246,396042,0
1990-06-22,5.0939,5.1246,4.8702,4.9012,526067,0
1990-06-25,4.8702,4.8702,4.67,4.67,543713,0
1990-06-26,4.7316,4.7626,4.7084,4.7316,236692,0
1990-06-27,4.7626,4.8702,4.7626,4.8009,275879,0
1990-06-28,4.8318,4.9012,4.8009,4.9012,125353,0
1990-06-29,4.8702,4.9012,4.8009,4.8009,72410,0
1990-07-02,4.7626,4.7626,4.67,4.7316,310655,0
1990-07-03,4.7316,4.8009,4.7316,4.8009,182190,0
1990-07-05,4.8009,4.8009,4.5698,4.6008,253300,0
1990-07-06,4.5391,4.639,4.5391,4.639,224752,0
1990-07-09,4.639,4.67,4.6008,4.639,75782,0
1990-07-10,4.67,4.7084,4.639,4.639,239282,0
1990-07-11,4.639,4.7084,4.639,4.7084,675296,0
1990-07-12,4.67,4.7084,4.67,4.7084,90316,0
1990-07-13,4.7084,4.7626,4.67,4.67,374496,0
1990-07-16,4.7084,4.7316,4.67,4.7316,140407,0
1990-07-17,4.7084,4.7084,4.639,4.67,233318,0
1990-07-18,4.67,4.9012,4.639,4.8318,325968,0
1990-07-19,4.8318,4.8318,4.639,4.67,170509,0
1990-07-20,4.67,4.7084,4.639,4.639,233057,0
1990-07-23,4.639,4.639,4.4079,4.4079,279771,0
1990-07-24,4.4079,4.4079,4.3774,4.4079,207884,0
1990-07-25,4.3464,4.3774,4.2464,4.2464,330642,0
1990-07-26,4.2464,4.2464,4.0227,4.0227,332454,0
1990-07-27,4.0227,4.0227,3.6604,3.6604,518537,0
1990-07-30,3.6604,3.6989,3.5679,3.6604,693461,0
1990-07-31,3.6604,3.73,3.6604,3.73,209182,0
1990-08-01,3.6989,3.7607,3.6989,3.6989,362560,0
1990-08-02,3.7916,3.8222,3.7607,3.7916,819590,0
1990-08-03,3.8222,3.9532,3.7916,3.9226,590945,0
1990-08-06,3.9226,3.9841,3.9226,3.9841,1051353,0
1990-08-07,3.9841,3.9841,3.9226,3.9841,396820,0
1990-08-08,3.9841,3.9841,3.9226,3.9532,661021,0
1990-08-09,3.9226,3.9226,3.8607,3.8919,334016,0
1990-08-10,3.8919,3.8919,3.8222,3.8222,143002,0
1990-08-13,3.8222,3.8222,3.7916,3.8222,461181,0
1990-08-14,3.8222,3.9226,3.8222,3.8919,143002,0
1990-08-15,3.9532,3.9532,3.8919,3.8919,351401,0
1990-08-16,3.8919,3.8919,3.8607,3.8607,197760,0
1990-08-17,3.8607,3.9226,3.8222,3.9226,202433,0
1990-08-20,3.9226,4.1151,3.8919,4.0844,893037,0
1990-08-21,4.0689,4.2308,3.9997,4.2308,579526,0
1990-08-22,4.3001,4.5622,4.3001,4.3694,650638,0
1990-08-23,4.3694,4.3694,4.3001,4.3312,386953,0
1990-08-24,4.3001,4.3694,4.3001,4.3694,318702,0
1990-08-27,4.3694,4.4003,4.2693,4.3001,301572,0
1990-08-28,4.3001,4.3312,4.2693,4.2693,275620,0
1990-08-29,4.3312,4.493,4.3001,4.493,269908,0
1990-08-30,4.493,4.493,4.4003,4.431,198538,0
1990-08-31,4.431,4.462,4.431,4.431,260565,0
1990-09-04,4.3694,4.493,4.1384,4.493,316626,0
1990-09-05,4.493,4.5622,4.462,4.5313,359968,0
1990-09-06,4.493,4.493,4.3312,4.3694,236171,0
1990-09-07,4.4003,4.493,4.3694,4.431,127428,0
1990-09-10,4.493,4.493,4.431,4.431,167137,0
1990-09-11,4.431,4.5622,4.431,4.5622,193348,0
1990-09-12,4.6241,4.6618,4.5313,4.5622,363860,0
1990-09-13,4.6241,4.6241,4.5313,4.5622,564476,0
1990-09-14,4.5313,4.5313,4.4003,4.431,231757,0
1990-09-17,4.3694,4.3694,4.3312,4.3694,399155,0
1990-09-18,4.3694,4.3694,4.2693,4.3312,272763,0
1990-09-19,4.3312,4.3694,4.3001,4.3694,230204,0
1990-09-20,4.3312,4.3312,4.2308,4.2693,362820,0
1990-09-21,4.2693,4.2693,4.2308,4.2693,173887,0
1990-09-24,4.1999,4.2308,4.1384,4.1999,163504,0
1990-09-25,4.1692,4.1999,4.0997,4.1999,238765,0
1990-09-26,4.1999,4.1999,4.1384,4.1692,126132,0
1990-09-27,4.1692,4.2308,4.1384,4.1999,46720,0
1990-09-28,4.1999,4.1999,4.0689,4.0997,340245,0
1990-10-01,4.1999,4.3312,4.1384,4.3312,154160,0
1990-10-02,4.431,4.431,4.3312,4.4003,249929,0
1990-10-03,4.4003,4.4003,4.3001,4.3694,165064,0
1990-10-04,4.3694,4.462,4.3001,4.462,279771,0
1990-10-05,4.3001,4.4003,4.1692,4.4003,418102,0
1990-10-08,4.431,4.462,4.4003,4.462,141186,0
1990-10-09,4.462,4.462,4.3312,4.3312,87719,0
1990-10-10,4.3694,4.3694,4.2308,4.2308,480130,0
1990-10-11,4.2693,4.3312,4.1692,4.1999,403830,0
1990-10-12,4.2308,4.3694,4.1692,4.1999,377354,0
1990-10-15,4.2308,4.2308,4.0689,4.0689,344136,0
1990-10-16,4.0997,4.1384,3.9379,3.9688,696832,0
1990-10-17,3.9688,4.1692,3.907,3.9997,333236,0
1990-10-18,4.1692,4.1692,4.0997,4.1692,486614,0
1990-10-19,4.2308,4.3001,4.1692,4.3001,342576,0
1990-10-22,4.3001,4.3312,4.1999,4.2693,521397,0
1990-10-23,4.2693,4.2693,4.1999,4.1999,484795,0
1990-10-24,4.1999,4.1999,4.0997,4.1384,127169,0
1990-10-25,4.1384,4.1384,4.0689,4.0997,368014,0
1990-10-26,4.0997,4.0997,4.0689,4.0689,293526,0
1990-10-29,4.0997,4.1384,3.9997,3.9997,216446,0
1990-10-30,3.9997,4.0383,3.8687,3.9997,309620,0
1990-10-31,3.9688,3.9997,3.907,3.9379,82531,0
1990-11-01,3.9379,3.9997,3.9379,3.9997,1010086,0
1990-11-02,3.9688,3.9997,3.9379,3.9688,681778,0
1990-11-05,3.9688,3.9688,3.8302,3.8687,983871,0
1990-11-06,3.8687,3.9379,3.8687,3.907,1059401,0
1990-11-07,3.907,3.9688,3.8687,3.9379,519575,0
1990-11-08,3.9688,4.0383,3.907,3.9379,521913,0
1990-11-09,3.9379,3.9997,3.9379,3.9997,699170,0
1990-11-12,3.9688,4.1692,3.9688,4.0997,523987,0
1990-11-13,4.0689,4.1692,4.0689,4.1384,495700,0
1990-11-14,4.1692,4.3001,4.1692,4.2693,928075,0
1990-11-15,4.2308,4.2693,4.1999,4.2308,314028,0
1990-11-16,4.2693,4.3001,4.1999,4.2693,298201,0
1990-11-19,4.3001,4.4003,4.3001,4.4003,475457,0
1990-11-20,4.4003,4.431,4.3694,4.3694,237210,0
1990-11-21,4.3694,4.462,4.3694,4.431,205807,0
1990-11-23,4.431,4.5928,4.431,4.5313,140407,0
1990-11-26,4.493,4.5313,4.431,4.5313,691902,0
1990-11-27,4.5391,4.5391,4.4772,4.5081,123275,0
1990-11-28,4.5391,4.5775,4.5081,4.5081,202950,0
1990-11-29,4.5391,4.6158,4.5081,4.6158,218785,0
1990-11-30,4.6158,4.6158,4.4772,4.5775,293783,0
1990-12-03,4.5775,4.6469,4.5391,4.6469,386698,0
1990-12-04,4.6158,4.8473,4.6158,4.8473,500370,0
1990-12-05,4.9166,4.9781,4.9166,4.9781,899527,0
1990-12-06,4.9781,4.9781,4.747,4.7777,313253,0
1990-12-07,4.747,4.8783,4.747,4.8473,455214,0
1990-12-10,4.9166,5.1171,4.8783,5.0478,541116,0
1990-12-11,4.9781,5.0478,4.8473,4.9781,497775,0
1990-12-12,5.0089,5.1171,5.0089,5.0785,311433,0
1990-12-13,5.0478,5.1171,5.0089,5.0089,423029,0
1990-12-14,4.9477,5.0785,4.9166,5.0785,224752,0
1990-12-17,5.0478,5.1171,5.0478,5.1171,146896,0
1990-12-18,5.0785,5.0785,4.9477,4.9781,322597,0
1990-12-19,4.9781,4.9781,4.9477,4.9781,228645,0
1990-12-20,4.9166,5.0478,4.9166,5.0478,281589,0
1990-12-21,5.0478,5.0785,4.9477,5.0785,250962,0
1990-12-24,5.0089,5.2559,4.9781,5.1788,88237,0
1990-12-26,5.2559,5.2864,5.1788,5.1788,279512,0
1990-12-27,5.1477,5.1788,5.1171,5.1171,186340,0
1990-12-28,5.1171,5.2173,5.0785,5.1788,327526,0
1990-12-31,5.1477,5.1477,4.5775,4.6779,797013,0
1991-01-02,4.747,4.9781,4.747,4.8473,538522,0
1991-01-03,4.8473,4.8473,4.6469,4.6779,266275,0
1991-01-04,4.6469,4.747,4.6469,4.7162,1693945,0
1991-01-07,4.6779,4.7777,4.6779,4.747,172846,0
1991-01-08,4.747,4.8473,4.747,4.7777,178040,0
1991-01-09,4.747,4.7777,4.4772,4.6158,705657,0
1991-01-10,4.5081,4.5081,4.4388,4.4772,153380,0
1991-01-11,4.5081,4.5775,4.4772,4.5775,202950,0
1991-01-14,4.5775,4.6779,4.5081,4.6779,188159,0
1991-01-15,4.6779,4.8783,4.6779,4.8783,398897,0
1991-01-16,4.8783,4.9781,4.8473,4.9477,180115,0
1991-01-17,4.9166,5.1171,4.8473,5.1171,675032,0
1991-01-18,5.1171,5.2173,5.0785,5.2173,271209,0
1991-01-21,5.2173,5.7874,5.1477,5.5564,916394,0
1991-01-22,5.3557,5.3865,5.2864,5.3557,668545,0
1991-01-23,5.3557,5.4871,5.3557,5.4871,386953,0
1991-01-24,5.5254,5.5254,5.4175,5.4175,470525,0
1991-01-25,5.3865,5.4871,5.3557,5.4175,339204,0
1991-01-28,5.2864,5.3865,5.2864,5.3557,683856,0
1991-01-29,5.3865,5.7182,5.3557,5.6487,304425,0
1991-01-30,5.6487,5.7874,5.6179,5.6487,203469,0
1991-01-31,5.456,5.7564,5.456,5.7564,277181,0
1991-02-01,5.6871,5.7564,5.5564,5.6871,330380,0
1991-02-04,5.6179,6.6967,5.6179,6.4964,1364344,0
1991-02-05,6.458,7.2052,6.458,6.7662,1406905,0
1991-02-06,6.6585,6.6585,6.1575,6.396,1316851,0
1991-02-07,6.396,6.396,6.1265,6.2268,1118051,0
1991-02-08,6.2268,6.396,6.1265,6.1575,249404,0
1991-02-11,6.1957,6.7276,6.1957,6.5964,1572225,0
1991-02-12,6.7276,7.0666,6.6967,7.0666,1903645,0
1991-02-13,7.0052,7.0666,6.6585,6.7969,640519,0
1991-02-14,6.7969,7.0052,6.6352,6.6967,285740,0
1991-02-15,6.7276,6.8665,6.7276,6.7969,542155,0
1991-02-19,6.7969,6.8665,6.6352,6.7276,389033,0
1991-02-20,6.6352,6.7969,6.5964,6.7276,895635,0
1991-02-21,6.7662,6.9049,6.6967,6.7276,760679,0
1991-02-22,6.7276,6.9049,6.6967,6.7276,481684,0
1991-02-25,6.7969,6.8665,6.6585,6.7276,478571,0
1991-02-26,6.6737,6.6737,6.5733,6.5733,557468,0
1991-02-27,6.6428,6.8431,6.5733,6.8123,614565,0
1991-02-28,6.8431,7.0898,6.8431,7.0204,716814,0
1991-03-01,6.951,7.1206,6.9126,7.0204,628839,0
1991-03-04,7.0512,7.1594,6.951,7.0898,265496,0
1991-03-05,7.0898,7.4905,7.0898,7.2902,599253,0
1991-03-06,7.3595,7.5288,7.2902,7.4211,256673,0
1991-03-07,7.3595,7.4211,7.2902,7.2902,166097,0
1991-03-08,7.2513,7.2902,7.0898,7.1206,89017,0
1991-03-11,7.1206,7.2513,7.0512,7.1206,193866,0
1991-03-12,7.1594,7.2208,7.1206,7.1206,456771,0
1991-03-13,7.0898,7.1594,7.0898,7.1206,356333,0
1991-03-14,7.1822,7.2208,7.1594,7.1822,150789,0
1991-03-15,7.1822,7.1822,7.0898,7.1594,275620,0
1991-03-18,7.0898,7.2208,7.0898,7.2208,283403,0
1991-03-19,7.2208,7.2513,7.1594,7.1594,182966,0
1991-03-20,7.2208,7.4211,7.2208,7.3595,304167,0
1991-03-21,7.4905,7.5599,7.4594,7.4905,237210,0
1991-03-22,7.5984,7.868,7.5288,7.8296,839318,0
1991-03-25,7.7988,7.7988,7.6292,7.737,754969,0
1991-03-26,7.7988,8.1379,7.7988,8.0685,467671,0
1991-03-27,8.0376,8.0685,7.976,7.976,890703,0
1991-03-28,7.976,8.0068,7.7988,7.868,273286,0
1991-04-01,7.8296,7.8296,7.6292,7.6676,233838,0
1991-04-02,7.5984,7.737,7.5984,7.6984,319482,0
1991-04-03,7.6292,7.6676,7.5984,7.6292,313771,0
1991-04-04,7.5599,7.5984,7.5288,7.5599,174661,0
1991-04-05,7.5984,7.5984,7.4905,7.5288,486094,0
1991-04-08,7.5288,7.7681,7.4211,7.7681,201135,0
1991-04-09,7.7988,7.7988,7.6292,7.6292,226830,0
1991-04-10,7.6292,7.6984,7.5599,7.5984,312214,0
1991-04-11,7.6292,7.6292,7.5288,7.5599,345692,0
1991-04-12,7.5984,7.8296,7.5599,7.6984,311173,0
1991-04-15,7.6984,7.737,7.4594,7.5288,380469,0
1991-04-16,7.5599,7.6676,7.4905,7.6292,211255,0
1991-04-17,7.5599,8.107,7.5288,7.868,637663,0
1991-04-18,7.7988,7.7988,7.6676,7.6984,334274,0
1991-04-19,7.6676,7.6676,7.4211,7.4594,447948,0
1991-04-22,7.4211,7.4211,7.2208,7.4211,784036,0
1991-04-23,7.4211,7.6292,7.3286,7.3595,1190722,0
1991-04-24,6.4041,6.5349,6.1649,6.473,2291380,0
1991-04-25,6.373,6.4425,6.1957,6.2652,705138,0
1991-04-26,6.1957,6.473,6.1649,6.4425,627023,0
1991-04-29,6.473,6.6428,6.473,6.5349,284184,0
1991-04-30,6.5349,6.7739,6.5349,6.6737,400712,0
1991-05-01,6.6737,6.7739,6.6428,6.6428,137291,0
1991-05-02,6.7122,6.7122,6.5119,6.5349,346988,0
1991-05-03,6.473,6.473,6.3347,6.373,198797,0
1991-05-06,6.4425,6.4425,6.2652,6.4041,376055,0
1991-05-07,6.3347,6.3347,6.1957,6.1957,567331,0
1991-05-08,6.1957,6.3039,6.1649,6.2345,165578,0
1991-05-09,6.2652,6.2652,6.1035,6.1344,276917,0
1991-05-10,6.1957,6.1957,6.1344,6.1344,157272,0
1991-05-13,6.1957,6.2345,6.1344,6.1957,77337,0
1991-05-14,6.1649,6.1649,6.0338,6.0338,196464,0
1991-05-15,6.0648,6.1649,6.0338,6.0648,177000,0
1991-05-16,6.1344,6.1957,6.1035,6.1957,123275,0
1991-05-17,6.1649,6.1957,6.1035,6.1957,197760,0
1991-05-20,6.2652,6.3039,6.2345,6.2652,141703,0
1991-05-21,6.2807,6.3501,6.2114,6.2497,11676,0
1991-05-22,6.2807,6.2807,6.2114,6.2807,137031,0
1991-05-23,6.2497,6.2807,6.1803,6.2114,194389,0
1991-05-24,6.2497,6.2807,6.2114,6.2497,88237,0
1991-05-28,6.2114,6.3191,6.2114,6.2807,84086,0
1991-05-29,6.3191,6.3885,6.2807,6.3501,108223,0
1991-05-30,6.3501,6.5198,6.3191,6.5198,201394,0
1991-05-31,6.5198,6.7969,6.5198,6.7969,257715,0
1991-06-03,6.7969,6.9665,6.7969,6.9357,260308,0
1991-06-04,6.8665,6.9665,6.7662,6.9665,247590,0
1991-06-05,6.9357,6.9665,6.8665,6.9357,152862,0
1991-06-06,6.9665,7.1438,6.9357,7.1438,282628,0
1991-06-07,7.5984,7.5984,7.2438,7.3134,369050,0
1991-06-10,7.0359,7.2438,7.0359,7.2438,291711,0
1991-06-11,7.2825,7.4594,7.2825,7.4594,263422,0
1991-06-12,7.3903,7.4905,7.3134,7.4594,291450,0
1991-06-13,7.4594,7.4594,7.2438,7.2825,193348,0
1991-06-14,7.2438,7.2825,7.2132,7.2438,180631,0
1991-06-17,7.2438,7.2438,7.1438,7.1438,200874,0
1991-06-18,7.1743,7.1743,7.1052,7.1052,199837,0
1991-06-19,7.0745,7.0745,7.0359,7.0359,159610,0
1991-06-20,7.0359,7.0745,6.9049,6.9665,177517,0
1991-06-21,6.9665,7.1052,6.9665,7.1052,201651,0
1991-06-24,7.1052,7.1052,6.9049,6.9049,161163,0
1991-06-25,6.9049,7.0052,6.9049,6.9665,130805,0
1991-06-26,7.1052,7.1743,7.0359,7.1438,193866,0
1991-06-27,7.2132,7.2132,7.0052,7.0359,207362,0
1991-06-28,6.9665,7.0052,6.8665,7.0052,251741,0
1991-07-01,7.0359,7.1438,7.0052,7.0359,232020,0
1991-07-02,7.0359,7.1052,6.9357,7.0052,117826,0
1991-07-03,6.9357,6.9357,6.8354,6.8354,181151,0
1991-07-05,6.8354,6.8665,6.8354,6.8354,33480,0
1991-07-08,6.7662,6.9049,6.6967,6.9049,126132,0
1991-07-09,6.9049,7.0052,6.8665,7.0052,207362,0
1991-07-10,7.0359,7.2438,7.0359,7.2132,120680,0
1991-07-11,7.2825,7.4905,7.2825,7.4905,303907,0
1991-07-12,7.5599,7.6676,7.4905,7.4905,249147,0
1991-07-15,7.4905,7.5288,7.4594,7.5288,445352,0
1991-07-16,7.5288,7.6676,7.5288,7.6292,115751,0
1991-07-17,7.5599,8.0068,7.5599,7.9065,270689,0
1991-07-18,7.9065,8.2842,7.9065,8.2534,553834,0
1991-07-19,8.1841,8.2534,8.1456,8.215,172587,0
1991-07-22,8.215,8.215,8.0068,8.0068,178554,0
1991-07-23,8.0068,8.0453,7.8296,7.8296,185559,0
1991-07-24,7.9065,8.1146,7.8296,8.1146,235133,0
1991-07-25,8.1146,8.215,8.0763,8.215,84348,0
1991-07-26,8.1456,8.215,8.1146,8.215,121978,0
1991-07-29,8.215,8.3536,8.1841,8.2534,246292,0
1991-07-30,8.2842,8.4231,8.215,8.2842,756787,0
1991-07-31,8.2842,8.2842,8.1456,8.215,111854,0
1991-08-01,8.215,8.215,8.0068,8.0068,73704,0
1991-08-02,8.0068,8.0453,7.8296,8.0453,186600,0
1991-08-05,7.976,8.0453,7.976,8.0068,103035,0
1991-08-06,7.9065,8.1456,7.9065,8.1456,266275,0
1991-08-07,8.1146,8.1456,8.0453,8.1146,140923,0
1991-08-08,8.1456,8.1841,8.0453,8.0763,86683,0
1991-08-09,7.976,8.1146,7.9375,8.0763,134954,0
1991-08-12,7.976,8.0068,7.868,8.0068,252521,0
1991-08-13,8.0068,8.0068,7.9375,8.0068,352183,0
1991-08-14,8.0763,8.0763,7.976,8.0068,222420,0
1991-08-15,8.0068,8.1146,7.976,8.1146,189455,0
1991-08-16,8.1146,8.1456,7.976,8.0068,118606,0
1991-08-19,8.0068,8.5233,8.0068,8.315,548902,0
1991-08-20,8.4231,8.6311,8.4231,8.4231,675553,0
1991-08-21,8.4231,8.4231,8.0068,8.3844,404346,0
1991-08-22,8.315,8.3536,8.215,8.2534,477017,0
1991-08-23,8.2842,8.315,8.2534,8.315,182190,0
1991-08-26,8.3536,8.3536,8.0453,8.0763,1107151,0
1991-08-27,8.0223,8.0223,7.6373,7.8064,342835,0
1991-08-28,7.7756,7.7756,7.5677,7.737,363601,0
1991-08-29,7.8064,7.8451,7.6373,7.7756,198283,0
1991-08-30,7.737,7.8064,7.7062,7.8064,145856,0
1991-09-03,7.8759,8.0223,7.6755,7.6755,284960,0
1991-09-04,7.6373,7.7062,7.5677,7.7062,165064,0
1991-09-05,7.7062,7.7062,7.6373,7.6373,57873,0
1991-09-06,7.5369,7.5369,7.3981,7.5369,119901,0
1991-09-09,7.4982,7.4982,7.3595,7.3595,71888,0
1991-09-10,7.3286,7.3595,7.1822,7.3595,113935,0
1991-09-11,7.3286,7.4982,7.2513,7.4982,110816,0
1991-09-12,7.1822,7.1822,6.7662,6.7969,385139,0
1991-09-13,6.6585,6.6585,6.3809,6.3809,536447,0
1991-09-16,6.2728,6.2728,6.0725,6.1344,791822,0
1991-09-17,6.242,6.3117,5.9338,6.0725,641555,0
1991-09-18,6.0032,6.3419,5.9646,6.0338,526583,0
1991-09-19,6.0725,6.4115,6.0338,6.2728,630395,0
1991-09-20,6.3419,6.6275,6.3117,6.4115,693981,0
1991-09-23,6.3117,6.4501,6.2728,6.4501,473121,0
1991-09-24,6.5892,6.6967,6.5198,6.6967,389551,0
1991-09-25,6.6967,7.0434,6.6967,6.9049,589130,0
1991-09-26,6.9049,6.974,6.7969,6.8354,428482,0
1991-09-27,6.8665,6.8665,6.5198,6.5581,481426,0
1991-09-30,6.5581,6.5581,6.2728,6.4811,277436,0
1991-10-01,6.5198,6.5198,6.4501,6.4811,88759,0
1991-10-02,6.4811,6.4811,6.3419,6.3809,68775,0
1991-10-03,6.3419,6.4115,6.3419,6.3419,51910,0
1991-10-04,6.2728,6.3419,6.242,6.2728,80194,0
1991-10-07,6.2728,6.2728,6.1727,6.2728,118347,0
1991-10-08,6.2728,6.3809,6.242,6.3419,143520,0
1991-10-09,6.3419,6.3419,6.1727,6.2036,65918,0
1991-10-10,6.2036,6.3117,6.1344,6.2728,116269,0
1991-10-11,6.3419,6.4501,6.2728,6.4115,115491,0
1991-10-14,6.4115,6.5198,6.3117,6.5198,118863,0
1991-10-15,6.5198,6.8665,6.5198,6.7969,194907,0
1991-10-16,6.8354,6.974,6.6275,6.6585,915358,0
1991-10-17,6.6967,6.7969,6.5198,6.5581,389551,0
1991-10-18,6.6275,6.7969,6.5892,6.6967,158831,0
1991-10-21,6.6967,6.7969,6.6275,6.7969,111596,0
1991-10-22,6.8354,6.9434,6.8354,6.8665,117567,0
1991-10-23,6.9434,7.1513,6.9434,7.0126,305986,0
1991-10-24,7.0434,7.1131,6.9434,7.1131,163765,0
1991-10-25,7.0821,7.0821,6.9049,6.974,248890,0
1991-10-28,6.974,7.1822,6.974,7.1131,331159,0
1991-10-29,7.0821,7.2208,7.0821,7.2208,74742,0
1991-10-30,7.2513,7.3286,7.2513,7.2902,168172,0
1991-10-31,7.2902,7.4677,7.2902,7.3595,87719,0
1991-11-01,7.3595,7.3595,7.1131,7.1131,616639,0
1991-11-04,7.1131,7.2513,6.974,7.2513,379431,0
1991-11-05,7.2208,7.2208,7.0434,7.0434,273542,0
1991-11-06,6.974,6.974,6.7969,6.9049,107963,0
1991-11-07,6.9049,7.0434,6.7969,6.974,436787,0
1991-11-08,6.974,6.974,6.9049,6.9049,127689,0
1991-11-11,6.8354,6.8665,6.7969,6.8354,126132,0
1991-11-12,6.8354,6.8665,6.7662,6.8354,82011,0
1991-11-13,6.7969,6.7969,6.6585,6.7662,164281,0
1991-11-14,6.7276,6.7662,6.6275,6.6585,375796,0
1991-11-15,6.6585,6.6585,6.4811,6.5198,175179,0
1991-11-18,6.5581,6.5581,6.3809,6.3809,277698,0
1991-11-19,6.3419,6.3419,6.0725,6.2728,284960,0
1991-11-20,6.3419,6.3419,6.1344,6.1727,63846,0
1991-11-21,6.1727,6.2728,6.1344,6.1727,306505,0
1991-11-22,6.1344,6.1344,6.0032,6.1035,285224,0
1991-11-25,6.0416,6.0416,5.8721,5.9032,692422,0
1991-11-26,5.8721,5.9723,5.8339,5.9415,375278,0
1991-11-27,5.9415,6.0416,5.9415,6.0108,155977,0
1991-11-29,6.0416,6.0416,5.9032,5.9723,66700,0
1991-12-02,5.9032,5.9415,5.8721,5.9415,173366,0
1991-12-03,5.9032,5.9032,5.7256,5.8028,308061,0
1991-12-04,5.8028,5.8028,5.6179,5.8028,345692,0
1991-12-05,5.8028,6.1575,5.8028,6.1188,548381,0
1991-12-06,6.0416,6.0416,5.9723,6.0108,215930,0
1991-12-09,6.0416,6.0416,5.9415,5.9723,258749,0
1991-12-10,5.9415,6.0108,5.9032,5.9415,376317,0
1991-12-11,5.9415,6.0804,5.8721,5.9415,484795,0
1991-12-12,5.9723,5.9723,5.9032,5.9415,243957,0
1991-12-13,5.9415,6.0108,5.9415,5.9415,143261,0
1991-12-16,5.9723,6.0108,5.9723,6.0108,143779,0
1991-12-17,6.0108,6.0108,5.9415,5.9415,257715,0
1991-12-18,5.8721,6.0108,5.7644,5.9032,516202,0
1991-12-19,5.9032,6.0416,5.9032,6.0108,103294,0
1991-12-20,6.1575,6.1883,6.0108,6.0108,227092,0
1991-12-23,6.0804,6.1883,6.0416,6.1575,137031,0
1991-12-24,6.2188,6.396,6.2188,6.3654,109519,0
1991-12-26,6.581,6.8969,6.581,6.8969,238507,0
1991-12-27,7.0359,7.1052,7.0052,7.0052,398376,0
1991-12-30,7.0745,7.3211,7.0745,7.2825,311694,0
1991-12-31,7.2825,7.4594,7.1052,7.4211,299755,0
1992-01-02,7.3518,7.3518,7.0359,7.2132,191794,0
1992-01-03,7.1743,7.2132,7.1438,7.1743,156753,0
1992-01-06,7.1438,7.1743,7.0052,7.0359,290673,0
1992-01-07,6.928,7.0052,6.8278,6.8969,234093,0
1992-01-08,6.7894,6.8969,6.7582,6.8587,260828,0
1992-01-09,6.8278,6.928,6.7894,6.928,249670,0
1992-01-10,6.928,7.2132,6.928,7.1052,523987,0
1992-01-13,7.1438,7.3518,7.1438,7.3518,229165,0
1992-01-14,7.5677,7.5677,7.3518,7.4594,282368,0
1992-01-15,7.4594,7.5369,7.3903,7.4594,121203,0
1992-01-16,7.3518,7.3903,7.1743,7.2825,159868,0
1992-01-17,7.3211,7.4905,7.2825,7.4594,458068,0
1992-01-20,7.4905,7.4905,7.2825,7.2825,189196,0
1992-01-21,7.2132,7.2438,7.0745,7.2438,283924,0
1992-01-22,7.2438,7.4211,7.2438,7.4211,211255,0
1992-01-23,7.4211,7.4211,7.2825,7.3211,305726,0
1992-01-24,7.2132,7.3518,7.2132,7.2438,92653,0
1992-01-27,7.1743,7.3518,7.1743,7.3211,503227,0
1992-01-28,7.2132,7.5677,7.2132,7.3518,513865,0
1992-01-29,7.2825,7.2825,7.1743,7.2132,542155,0
1992-01-30,7.1743,7.2438,7.1052,7.2132,155977,0
1992-01-31,7.2438,7.4211,7.0745,7.0745,297418,0
1992-02-03,7.1438,7.2438,7.1052,7.2132,189714,0
1992-02-04,7.2438,7.4594,7.2438,7.3903,285224,0
1992-02-05,7.3903,7.4905,7.3211,7.3211,416024,0
1992-02-06,7.3211,7.3903,7.2825,7.3211,48792,0
1992-02-07,7.3518,7.3518,7.2132,7.3211,141703,0
1992-02-10,7.3518,7.3518,7.2438,7.2825,286778,0
1992-02-11,7.2825,7.3211,7.2438,7.3211,89794,0
1992-02-12,7.2825,7.3211,7.1743,7.2825,72410,0
1992-02-13,7.2132,7.2132,7.1052,7.1743,83308,0
1992-02-14,7.0052,7.1438,7.0052,7.0359,172065,0
1992-02-18,7.0052,7.1743,6.9665,7.1052,210220,0
1992-02-19,7.0745,7.3518,7.0745,7.3211,240844,0
1992-02-20,7.3518,7.4905,7.3211,7.3903,159868,0
1992-02-21,7.3903,7.3903,7.3211,7.3211,221898,0
1992-02-24,7.3903,7.6061,7.3903,7.6061,147671,0
1992-02-25,7.5056,7.583,7.2591,7.2902,268872,0
1992-02-26,7.2591,7.3286,7.2284,7.3286,204508,0
1992-02-27,7.3286,7.4056,7.2902,7.2902,124314,0
1992-02-28,7.3672,7.3672,7.1822,7.2902,104850,0
1992-03-02,7.2902,7.3286,7.2284,7.2591,107963,0
1992-03-03,7.3286,7.3672,7.2902,7.3286,40227,0
1992-03-04,7.2591,7.2591,7.1131,7.1131,222158,0
1992-03-05,7.0821,7.1131,7.0434,7.1131,255895,0
1992-03-06,7.2284,7.3286,7.2284,7.2902,139887,0
1992-03-09,7.3286,7.3672,7.2902,7.3286,94209,0
1992-03-10,7.4056,7.4365,7.2902,7.2902,124314,0
1992-03-11,7.2284,7.2284,7.0434,7.0821,83829,0
1992-03-12,7.0821,7.1131,7.0434,7.0821,141961,0
1992-03-13,7.1513,7.1513,6.8665,6.9357,200355,0
1992-03-16,7.0126,7.0434,6.974,6.974,109003,0
1992-03-17,6.974,7.0434,6.9049,6.9357,236434,0
1992-03-18,7.0126,7.0434,6.9357,6.974,172065,0
1992-03-19,7.0434,7.0434,6.974,6.974,51127,0
1992-03-20,7.0126,7.0434,6.9357,7.0126,204768,0
1992-03-23,7.0821,7.0821,7.0126,7.0126,133400,0
1992-03-24,7.0821,7.1131,6.8665,6.9357,156753,0
1992-03-25,6.974,6.974,6.8665,6.8665,73965,0
1992-03-26,6.9049,6.974,6.8665,6.8665,99402,0
1992-03-27,6.9049,6.9357,6.8278,6.8665,53203,0
1992-03-30,6.8665,6.9357,6.8278,6.9357,91096,0
1992-03-31,6.9357,6.9357,6.8278,6.8665,74227,0
1992-04-01,6.9049,7.0126,6.9049,6.9357,221640,0
1992-04-02,6.9049,6.9357,6.8665,6.9357,97841,0
1992-04-03,6.8665,6.9357,6.8278,6.9049,74742,0
1992-04-06,6.9357,7.0821,6.9049,6.974,153642,0
1992-04-07,7.0434,7.0821,6.974,7.0821,113416,0
1992-04-08,7.0126,7.0434,6.8665,6.8665,116269,0
1992-04-09,6.9049,7.0821,6.9049,7.0126,98622,0
1992-04-10,7.0434,7.0821,7.0126,7.0821,76303,0
1992-04-13,7.0821,7.2591,7.0821,7.2591,187122,0
1992-04-14,7.3286,7.4056,7.2902,7.4056,174661,0
1992-04-15,7.4056,7.583,7.3672,7.5445,391111,0
1992-04-16,7.6138,7.6138,7.5056,7.6138,85382,0
1992-04-20,7.5445,7.5445,7.4056,7.4365,219045,0
1992-04-21,7.4365,7.8296,7.4365,7.7218,182707,0
1992-04-22,7.8296,7.8296,7.583,7.6524,147929,0
1992-04-23,7.6524,7.6833,7.5056,7.6524,153118,0
1992-04-24,7.6138,7.76,7.5445,7.5445,132101,0
1992-04-27,7.4751,7.583,7.4365,7.583,132882,0
1992-04-28,7.583,7.6138,7.4751,7.6138,87460,0
1992-04-29,7.6524,7.6833,7.583,7.6524,82791,0
1992-04-30,7.583,7.6524,7.4751,7.5056,111854,0
1992-05-01,7.5056,7.5056,7.3672,7.5056,66177,0
1992-05-04,7.5445,7.7218,7.5445,7.7218,111854,0
1992-05-05,7.7218,7.7218,7.5056,7.583,173106,0
1992-05-06,7.6138,7.6138,7.4751,7.5056,53722,0
1992-05-07,7.5445,7.583,7.4751,7.5445,66437,0
1992-05-08,7.583,7.583,7.4365,7.4751,39968,0
1992-05-11,7.4751,7.4751,7.4365,7.4751,74485,0
1992-05-12,7.4751,7.4751,7.3672,7.4056,156235,0
1992-05-13,7.4056,7.4056,7.1822,7.1822,172065,0
1992-05-14,7.1513,7.1513,7.0126,7.0434,156235,0
1992-05-15,7.0434,7.0821,6.974,7.0434,170772,0
1992-05-18,7.0126,7.0126,6.9357,6.974,97841,0
1992-05-19,7.0434,7.0821,7.0126,7.0821,72145,0
1992-05-20,7.1513,7.3672,7.1131,7.3286,147671,0
1992-05-21,7.2591,7.2902,7.1513,7.1822,103809,0
1992-05-22,7.1822,7.2902,7.1822,7.2591,35035,0
1992-05-26,7.2746,7.3441,7.2746,7.2746,77860,0
1992-05-27,7.2746,7.3058,7.2365,7.2746,28807,0
1992-05-28,7.2746,7.3058,7.2365,7.3058,151306,0
1992-05-29,7.2746,7.3058,7.2052,7.2365,423549,0
1992-06-01,7.3441,7.3441,7.2365,7.2746,100955,0
1992-06-02,7.2365,7.3441,7.2365,7.2746,58394,0
1992-06-03,7.2052,7.3058,7.1594,7.2746,424588,0
1992-06-04,7.2052,7.3058,7.2052,7.2746,472601,0
1992-06-05,7.2365,7.3058,7.2052,7.2052,255631,0
1992-06-08,7.2365,7.3441,7.2365,7.3058,131322,0
1992-06-09,7.3827,7.3827,7.2052,7.2365,151306,0
1992-06-10,7.2365,7.2746,7.2365,7.2746,131841,0
1992-06-11,7.2746,7.3441,7.2365,7.3441,96544,0
1992-06-12,7.4135,7.4135,7.3827,7.3827,79936,0
1992-06-15,7.4135,7.4135,7.3441,7.4135,148192,0
1992-06-16,7.4135,7.4594,7.3441,7.3441,173106,0
1992-06-17,7.3058,7.3058,7.2052,7.2365,44379,0
1992-06-18,7.1594,7.3827,7.1594,7.3827,98363,0
1992-06-19,7.3827,7.5288,7.3441,7.5288,143520,0
1992-06-22,7.4594,7.5288,7.4594,7.5288,98363,0
1992-06-23,7.5288,7.5288,7.4135,7.4135,49569,0
1992-06-24,7.4135,7.4594,7.2746,7.2746,268611,0
1992-06-25,7.2746,7.2746,7.1594,7.1594,139628,0
1992-06-26,7.1594,7.2052,7.1594,7.2052,73187,0
1992-06-29,7.2746,7.4905,7.2365,7.4905,88237,0
1992-06-30,7.4905,7.7062,7.4135,7.5984,134177,0
1992-07-01,7.6373,7.6755,7.5288,7.5288,71370,0
1992-07-02,7.5984,7.5984,7.5288,7.5288,342318,0
1992-07-06,7.5288,7.6373,7.5288,7.6373,123534,0
1992-07-07,7.7062,7.999,7.7062,7.8837,318442,0
1992-07-08,7.8526,7.8837,7.783,7.8141,57354,0
1992-07-09,7.783,7.8526,7.7448,7.783,77078,0
1992-07-10,7.7448,7.783,7.6755,7.7448,70851,0
1992-07-13,7.783,7.783,7.6755,7.7448,135994,0
1992-07-14,7.783,7.783,7.6755,7.7062,81233,0
1992-07-15,7.7448,7.8837,7.7062,7.8837,284443,0
1992-07-16,7.8526,7.9298,7.8141,7.8526,236434,0
1992-07-17,7.8526,7.8526,7.7448,7.783,268093,0
1992-07-20,7.6755,7.8837,7.6755,7.8837,62546,0
1992-07-21,7.9298,7.9298,7.7448,7.8141,145078,0
1992-07-22,7.8141,7.8141,7.6755,7.7062,27766,0
1992-07-23,7.6755,7.7062,7.6755,7.7062,65918,0
1992-07-24,7.7062,7.8526,7.6755,7.8526,154420,0
1992-07-27,7.8526,7.9298,7.8141,7.8837,37113,0
1992-07-28,7.9298,7.999,7.8837,7.999,110041,0
1992-07-29,7.999,8.1379,7.8837,8.0376,241621,0
1992-07-30,8.0376,8.1379,8.0376,8.107,138330,0
1992-07-31,8.0685,8.215,8.0376,8.1765,129765,0
1992-08-03,8.1765,8.1765,8.0685,8.1379,102771,0
1992-08-04,8.1379,8.1379,8.0685,8.0685,82791,0
1992-08-05,8.0376,8.0685,7.9607,7.999,143261,0
1992-08-06,7.9298,7.9607,7.783,7.8141,118347,0
1992-08-07,7.783,7.9298,7.7448,7.7448,103809,0
1992-08-10,7.7448,7.8141,7.7448,7.8141,70851,0
1992-08-11,7.8837,7.8837,7.7448,7.7448,97321,0
1992-08-12,7.7448,7.7448,7.4594,7.5288,656871,0
1992-08-13,7.2365,7.3058,7.1594,7.2746,508157,0
1992-08-14,7.3058,7.4135,7.3058,7.4135,102514,0
1992-08-17,7.4135,7.5288,7.4135,7.4905,89017,0
1992-08-18,7.5288,7.5288,7.4594,7.4905,73965,0
1992-08-19,7.4594,7.4594,7.3827,7.3827,83829,0
1992-08-20,7.3827,7.4594,7.3441,7.3827,76041,0
1992-08-21,7.3827,7.4594,7.3827,7.4594,150267,0
1992-08-24,7.3827,7.4135,7.3827,7.3827,51910,0
1992-08-25,7.4751,7.4751,7.3286,7.3286,207362,0
1992-08-26,7.3981,7.3981,7.1743,7.2132,152345,0
1992-08-27,7.2132,7.4751,7.2132,7.3981,87203,0
1992-08-28,7.3981,7.4291,7.3981,7.3981,38410,0
1992-08-31,7.3981,7.3981,7.2513,7.2902,113156,0
1992-09-01,7.3286,7.3286,7.2132,7.2132,177000,0
1992-09-02,7.2132,7.2902,7.2132,7.2513,284184,0
1992-09-03,7.2513,7.2513,7.1743,7.2132,131062,0
1992-09-04,7.2513,7.2513,7.1743,7.2513,78118,0
1992-09-08,7.2513,7.2513,7.1052,7.1052,299495,0
1992-09-09,7.1438,7.1743,7.0281,7.0281,156753,0
1992-09-10,7.0666,7.0666,6.7353,6.8894,268353,0
1992-09-11,6.8894,6.8894,6.5892,6.7739,164800,0
1992-09-14,6.8123,6.9895,6.7353,6.959,169992,0
1992-09-15,6.959,6.959,6.8123,6.9201,352183,0
1992-09-16,6.8431,7.0666,6.8431,7.0281,178297,0
1992-09-17,6.9895,7.1438,6.9201,7.1052,172324,0
1992-09-18,7.1052,7.5445,7.1052,7.5056,538000,0
1992-09-21,7.2513,7.3286,7.1743,7.1743,248890,0
1992-09-22,7.1743,7.1743,7.0281,7.0666,242917,0
1992-09-23,7.0666,7.1052,6.9895,6.9895,172587,0
1992-09-24,7.0666,7.1052,7.0281,7.0666,27251,0
1992-09-25,7.0666,7.1052,7.0281,7.0666,173106,0
1992-09-28,7.0281,7.1052,7.0281,7.1052,50091,0
1992-09-29,7.0666,7.0666,6.959,7.0666,234613,0
1992-09-30,7.0281,7.1438,7.0281,7.1438,62805,0
1992-10-01,7.2132,7.2132,7.0666,7.1052,50609,0
1992-10-02,7.1438,7.1438,7.0666,7.0666,48273,0
1992-10-05,7.0666,7.0666,6.8894,6.9201,158831,0
1992-10-06,6.9201,7.0281,6.9201,6.9895,27766,0
1992-10-07,6.9895,7.0281,6.5892,6.5892,160389,0
1992-10-08,6.6658,6.8123,6.6275,6.8123,70851,0
1992-10-09,6.8123,6.959,6.7353,6.7353,137553,0
1992-10-12,6.8123,6.8431,6.8123,6.8431,22060,0
1992-10-13,6.9201,6.959,6.8123,6.8123,87460,0
1992-10-14,6.8123,6.8431,6.7353,6.7739,114454,0
1992-10-15,6.8123,6.959,6.8123,6.9201,44901,0
1992-10-16,6.9895,6.9895,6.8123,6.8123,106667,0
1992-10-19,6.8431,7.0666,6.8431,7.0281,59950,0
1992-10-20,6.9895,7.0281,6.959,6.9895,114711,0
1992-10-21,7.0666,7.2132,7.0281,7.1438,110816,0
1992-10-22,7.2132,7.2902,7.2132,7.2902,253558,0
1992-10-23,7.3286,7.4751,7.3286,7.3981,98363,0
1992-10-26,7.3595,7.6909,7.3595,7.6909,419398,0
1992-10-27,7.6524,7.6909,7.583,7.583,404863,0
1992-10-28,7.5056,7.5056,7.4291,7.4751,104330,0
1992-10-29,7.583,7.6138,7.5445,7.6138,101218,0
1992-10-30,7.6909,7.6909,7.5056,7.5056,63846,0
1992-11-02,7.4751,7.6524,7.4291,7.6524,186862,0
1992-11-03,7.6138,7.6909,7.583,7.6138,169992,0
1992-11-04,7.6138,7.6909,7.5056,7.5056,125612,0
1992-11-05,7.583,7.583,7.4751,7.4751,33999,0
1992-11-06,7.3981,7.583,7.3981,7.5445,169732,0
1992-11-09,7.583,7.6138,7.5445,7.583,79414,0
1992-11-10,7.6138,7.6138,7.4291,7.4291,79672,0
1992-11-11,7.4751,7.4751,7.3981,7.4291,110041,0
1992-11-12,7.4751,7.5445,7.4291,7.5445,582123,0
1992-11-13,7.5445,7.6909,7.5445,7.6524,278473,0
1992-11-16,7.6524,7.7293,7.6138,7.6909,114711,0
1992-11-17,7.6524,7.6909,7.6524,7.6524,139887,0
1992-11-18,8.0146,8.1995,8.0146,8.1687,232538,0
1992-11-19,8.3536,8.3536,8.1995,8.2382,249670,0
1992-11-20,8.2765,8.2765,8.1687,8.1687,161946,0
1992-11-23,8.215,8.215,8.1379,8.1841,73965,0
1992-11-24,8.215,8.2922,8.1841,8.2534,165838,0
1992-11-25,8.2534,8.4382,8.2534,8.4,143779,0
1992-11-27,8.4382,8.5076,8.4382,8.5076,81751,0
1992-11-30,8.5538,8.5538,8.4769,8.4769,124573,0
1992-12-01,8.4769,8.5848,8.4769,8.5848,190493,0
1992-12-02,8.6232,9.1776,8.6232,9.0316,439643,0
1992-12-03,9.0695,9.2167,8.9933,9.0695,297937,0
1992-12-04,9.1468,9.2167,9.1014,9.2167,155977,0
1992-12-07,9.2167,9.2549,9.1776,9.2549,182707,0
1992-12-08,9.2549,9.2854,9.1776,9.2549,168693,0
1992-12-09,9.2549,10.065,9.2549,9.881,711369,0
1992-12-10,9.881,10.104,9.663,9.812,502967,0
1992-12-11,9.812,9.996,9.772,9.996,343098,0
1992-12-14,9.915,10.249,9.915,10.14,397856,0
1992-12-15,10.065,10.065,9.956,9.996,503227,0
1992-12-16,10.034,10.065,9.517,9.588,423029,0
1992-12-17,9.55,9.663,9.517,9.588,459625,0
1992-12-18,9.849,9.915,9.849,9.881,524244,0
1992-12-21,9.849,9.849,9.702,9.733,316105,0
1992-12-22,9.702,9.996,9.702,9.996,360224,0
1992-12-23,10.065,10.179,10.034,10.14,433673,0
1992-12-24,10.065,10.104,10.065,10.104,113935,0
1992-12-28,10.034,10.219,9.996,10.219,203469,0
1992-12-29,10.219,10.327,10.14,10.179,293009,0
1992-12-30,10.249,10.249,10.034,10.034,284701,0
1992-12-31,10.034,10.14,9.996,10.104,184267,0
1993-01-04,10.104,10.14,10.034,10.065,113676,0
1993-01-05,9.956,9.996,9.849,9.956,223973,0
1993-01-06,9.996,9.996,9.881,9.915,494924,0
1993-01-07,9.881,9.956,9.812,9.956,388775,0
1993-01-08,9.915,9.956,9.772,9.772,409534,0
1993-01-11,9.772,9.956,9.772,9.915,152345,0
1993-01-12,9.956,9.956,9.849,9.881,307024,0
1993-01-13,9.996,10.065,9.915,9.915,97062,0
1993-01-14,9.956,10.034,9.812,9.956,270951,0
1993-01-15,9.996,10.366,9.849,10.327,475975,0
1993-01-18,10.366,10.397,10.219,10.397,220080,0
1993-01-19,10.366,10.479,10.327,10.479,204508,0
1993-01-20,10.582,10.626,10.065,10.065,296640,0
1993-01-21,10.14,10.249,10.104,10.219,328043,0
1993-01-22,10.249,10.432,10.249,10.432,265756,0
1993-01-25,10.512,10.582,10.479,10.582,138587,0
1993-01-26,10.582,10.626,10.294,10.366,354257,0
1993-01-27,10.294,10.294,9.588,9.849,894856,0
1993-01-28,9.849,9.956,9.849,9.849,188419,0
1993-01-29,9.849,9.881,9.55,9.55,148192,0
1993-02-01,9.55,9.588,9.2549,9.55,353216,0
1993-02-02,9.4689,9.663,9.4028,9.663,298977,0
1993-02-03,9.702,9.812,9.625,9.663,138330,0
1993-02-04,9.733,9.812,9.625,9.663,219820,0
1993-02-05,9.663,9.663,9.1776,9.1776,197501,0
1993-02-08,9.3315,9.4689,9.2549,9.4689,169213,0
1993-02-09,9.4689,9.625,9.4689,9.588,123275,0
1993-02-10,9.55,9.55,9.2854,9.3315,222934,0
1993-02-11,9.4689,9.517,9.3315,9.3315,172324,0
1993-02-12,9.4028,9.4028,9.0316,9.0316,199317,0
1993-02-16,9.1776,9.3315,9.1776,9.3315,243957,0
1993-02-17,9.3315,9.55,9.2549,9.2549,302871,0
1993-02-18,9.4028,9.4403,9.1014,9.2549,317405,0
1993-02-19,9.2549,9.2549,9.2167,9.2167,120419,0
1993-02-22,9.2854,9.3629,9.2167,9.3629,338424,0
1993-02-23,9.4107,9.708,9.3709,9.671,166876,0
1993-02-24,9.671,9.819,9.671,9.819,113416,0
1993-02-25,9.857,10.311,9.819,10.05,281330,0
1993-02-26,10.05,10.118,10.011,10.089,463779,0
1993-03-01,10.05,10.05,9.857,9.931,379431,0
1993-03-02,9.857,10.089,9.857,10.089,617418,0
1993-03-03,10.011,10.118,10.011,10.118,254859,0
1993-03-04,10.05,10.089,9.972,10.089,468446,0
1993-03-05,10.05,10.235,10.05,10.196,553834,0
1993-03-08,10.235,10.351,10.196,10.351,107447,0
1993-03-09,10.351,10.642,10.351,10.535,461962,0
1993-03-10,10.495,10.611,10.495,10.535,291711,0
1993-03-11,10.535,10.576,10.495,10.535,301833,0
1993-03-12,10.495,10.758,10.495,10.719,421735,0
1993-03-15,10.688,10.719,10.642,10.688,141442,0
1993-03-16,10.688,10.719,10.642,10.688,118087,0
1993-03-17,10.642,10.688,10.535,10.535,76820,0
1993-03-18,10.535,10.576,10.425,10.425,543453,0
1993-03-19,10.495,10.642,10.457,10.611,262901,0
1993-03-22,10.642,10.688,10.611,10.688,216966,0
1993-03-23,10.688,10.758,10.688,10.719,141186,0
1993-03-24,10.576,10.642,10.457,10.495,392145,0
1993-03-25,10.495,10.535,10.425,10.495,290411,0
1993-03-26,10.535,10.688,10.535,10.642,227867,0
1993-03-29,10.688,10.873,10.688,10.834,116009,0
1993-03-30,10.796,11.096,10.796,11.02,187379,0
1993-03-31,11.02,11.205,11.02,11.058,264982,0
1993-04-01,11.058,11.058,10.949,10.988,151563,0
1993-04-02,10.873,10.873,10.688,10.719,313253,0
1993-04-05,10.642,10.758,10.611,10.688,62027,0
1993-04-06,10.758,10.988,10.719,10.988,202433,0
1993-04-07,11.058,11.058,10.988,11.02,92132,0
1993-04-08,10.988,11.058,10.873,10.873,165578,0
1993-04-12,10.905,11.25,10.905,11.205,203728,0
1993-04-13,11.168,11.775,11.168,11.7,447948,0
1993-04-14,11.66,11.66,11.545,11.583,149231,0
1993-04-15,11.583,11.775,11.466,11.466,181670,0
1993-04-16,11.32,11.583,11.32,11.512,112893,0
1993-04-19,11.545,11.545,11.438,11.545,87981,0
1993-04-20,11.7,11.804,11.398,11.583,252261,0
1993-04-21,11.512,11.7,11.32,11.466,138330,0
1993-04-22,11.466,11.466,11.32,11.32,290411,0
1993-04-23,11.25,11.7,11.25,11.7,198538,0
1993-04-26,11.466,11.545,11.32,11.36,233318,0
1993-04-27,11.32,11.36,11.168,11.32,108223,0
1993-04-28,11.32,11.32,11.25,11.32,274839,0
1993-04-29,11.36,11.66,11.32,11.583,101475,0
1993-04-30,11.583,11.729,11.583,11.7,147929,0
1993-05-03,11.729,11.729,11.583,11.583,111854,0
1993-05-04,11.621,11.804,11.583,11.775,242399,0
1993-05-05,11.7,11.775,11.7,11.729,148972,0
1993-05-06,11.7,11.729,11.583,11.583,110041,0
1993-05-07,11.583,11.583,11.512,11.512,47752,0
1993-05-10,11.512,11.621,11.512,11.545,151563,0
1993-05-11,11.512,11.621,11.512,11.583,96807,0
1993-05-12,11.545,11.621,11.466,11.621,304425,0
1993-05-13,11.583,11.583,11.398,11.438,82011,0
1993-05-14,11.398,11.398,11.136,11.168,108223,0
1993-05-17,11.25,11.36,11.168,11.36,172587,0
1993-05-18,11.512,11.775,11.466,11.775,188677,0
1993-05-19,11.7,11.804,11.545,11.804,224492,0
1993-05-20,11.729,11.775,11.583,11.621,124573,0
1993-05-21,11.621,11.66,11.545,11.583,135994,0
1993-05-24,11.583,11.621,11.398,11.545,63846,0
1993-05-25,11.591,11.628,11.551,11.628,50869,0
1993-05-26,11.551,11.707,11.551,11.707,35557,0
1993-05-27,11.707,11.852,11.707,11.782,150007,0
1993-05-28,11.782,11.782,11.744,11.782,89279,0
1993-06-01,11.707,11.899,11.591,11.852,179855,0
1993-06-02,11.782,11.899,11.782,11.899,62805,0
1993-06-03,11.852,12.083,11.852,12.013,196464,0
1993-06-04,11.931,12.013,11.899,11.976,77860,0
1993-06-07,11.899,11.931,11.744,11.899,230722,0
1993-06-08,11.821,11.821,11.707,11.707,473379,0
1993-06-09,11.744,11.899,11.668,11.707,533073,0
1993-06-10,11.707,11.782,11.668,11.744,83829,0
1993-06-11,11.668,11.782,11.628,11.707,240067,0
1993-06-14,11.668,11.782,11.668,11.707,98622,0
1993-06-15,11.628,11.707,11.444,11.52,188938,0
1993-06-16,11.474,11.782,11.474,11.744,254859,0
1993-06-17,11.744,11.821,11.744,11.782,67736,0
1993-06-18,11.821,12.043,11.782,11.931,216966,0
1993-06-21,11.976,11.976,11.852,11.931,146638,0
1993-06-22,11.852,12.124,11.852,12.043,332721,0
1993-06-23,12.013,12.307,12.013,12.162,503482,0
1993-06-24,12.124,12.924,12.124,12.615,771058,0
1993-06-25,12.655,12.8,12.577,12.615,680225,0
1993-06-28,12.539,12.655,12.539,12.577,468188,0
1993-06-29,12.5,12.655,12.47,12.655,305726,0
1993-06-30,12.615,12.693,12.615,12.655,203469,0
1993-07-01,12.655,12.693,12.577,12.655,392666,0
1993-07-02,12.655,12.655,12.539,12.539,107705,0
1993-07-06,12.539,12.655,12.539,12.655,467150,0
1993-07-07,12.655,12.731,12.615,12.731,914578,0
1993-07-08,12.771,12.8,12.615,12.771,955846,0
1993-07-09,12.731,12.8,12.693,12.8,127689,0
1993-07-12,12.8,12.876,12.771,12.771,323891,0
1993-07-13,12.8,12.837,12.346,12.615,294828,0
1993-07-14,12.577,12.655,12.577,12.615,166097,0
1993-07-15,12.577,12.655,12.47,12.615,131322,0
1993-07-16,12.655,12.771,12.615,12.731,643371,0
1993-07-19,12.731,12.731,12.693,12.731,260565,0
1993-07-20,12.731,12.731,12.615,12.615,65400,0
1993-07-21,12.615,12.731,12.5,12.731,231757,0
1993-07-22,12.124,12.162,11.976,12.083,726160,0
1993-07-23,12.043,12.043,11.707,11.744,518537,0
1993-07-26,11.782,11.782,11.591,11.668,357113,0
1993-07-27,11.668,12.083,11.668,12.083,336090,0
1993-07-28,12.124,12.124,11.899,11.899,270169,0
1993-07-29,11.782,11.976,11.707,11.707,178040,0
1993-07-30,11.852,12.162,11.744,12.162,322335,0
1993-08-02,12.124,12.199,12.013,12.043,265496,0
1993-08-03,11.976,12.043,11.782,11.852,159088,0
1993-08-04,11.852,11.976,11.821,11.976,91614,0
1993-08-05,11.976,12.083,11.976,12.083,91876,0
1993-08-06,12.043,12.124,12.013,12.124,177517,0
1993-08-09,12.124,12.162,12.083,12.124,118087,0
1993-08-10,12.043,12.083,11.976,12.083,123275,0
1993-08-11,12.124,12.162,12.043,12.083,145338,0
1993-08-12,12.083,12.083,11.821,11.931,185046,0
1993-08-13,11.931,11.976,11.852,11.931,133917,0
1993-08-16,11.931,11.976,11.852,11.931,198020,0
1993-08-17,11.744,11.782,11.551,11.551,995552,0
1993-08-18,11.628,11.668,11.328,11.52,820628,0
1993-08-19,11.52,11.52,11.288,11.328,214112,0
1993-08-20,11.328,11.398,11.288,11.328,96027,0
1993-08-23,11.212,11.328,11.065,11.136,797274,0
1993-08-24,11.183,11.413,11.144,11.375,404605,0
1993-08-25,11.375,11.451,11.336,11.336,203469,0
1993-08-26,11.258,11.375,11.258,11.296,161690,0
1993-08-27,11.258,11.413,11.258,11.413,158310,0
1993-08-30,11.375,11.49,11.375,11.49,185302,0
1993-08-31,11.451,11.49,11.258,11.375,398897,0
1993-09-01,11.296,11.296,11.144,11.296,312474,0
1993-09-02,11.258,11.258,10.997,11.073,673737,0
1993-09-03,10.949,10.997,10.804,10.834,271469,0
1993-09-07,10.913,10.913,10.688,10.719,344396,0
1993-09-08,10.758,10.758,10.495,10.567,390590,0
1993-09-09,10.418,10.719,10.383,10.719,298459,0
1993-09-10,10.719,10.949,10.688,10.949,300535,0
1993-09-13,10.997,10.997,10.949,10.997,754969,0
1993-09-14,10.913,11.104,10.882,10.913,202433,0
1993-09-15,10.949,10.949,10.882,10.913,437823,0
1993-09-16,10.834,10.913,10.834,10.834,147671,0
1993-09-17,10.719,10.758,10.642,10.758,510234,0
1993-09-20,10.642,10.834,10.611,10.758,362043,0
1993-09-21,10.719,10.758,10.567,10.719,82791,0
1993-09-22,10.804,10.882,10.758,10.834,1197207,0
1993-09-23,10.834,10.882,10.611,10.642,376055,0
1993-09-24,10.642,10.688,10.611,10.688,210737,0
1993-09-27,10.719,10.758,10.642,10.758,147154,0
1993-09-28,10.804,10.834,10.719,10.804,271984,0
1993-09-29,10.642,10.882,10.642,10.719,504781,0
1993-09-30,10.719,10.758,10.642,10.758,719930,0
1993-10-01,10.758,10.804,10.642,10.804,332195,0
1993-10-04,10.719,10.804,10.611,10.642,145338,0
1993-10-05,10.719,10.758,10.526,10.567,221898,0
1993-10-06,10.642,10.804,10.611,10.719,215930,0
1993-10-07,10.758,10.997,10.758,10.997,395003,0
1993-10-08,10.997,11.144,10.949,11.104,255376,0
1993-10-11,11.029,11.029,10.882,10.949,152345,0
1993-10-12,10.913,10.913,10.642,10.834,260828,0
1993-10-13,10.882,10.997,10.804,10.834,130805,0
1993-10-14,10.834,10.882,10.834,10.882,79154,0
1993-10-15,10.882,10.913,10.804,10.804,91096,0
1993-10-18,10.804,10.882,10.758,10.882,158831,0
1993-10-19,10.834,10.997,10.834,10.913,179074,0
1993-10-20,10.913,10.949,10.719,10.719,263422,0
1993-10-21,10.804,10.804,10.526,10.526,172587,0
1993-10-22,10.526,10.611,10.227,10.264,486353,0
1993-10-25,10.344,10.418,10.303,10.303,388775,0
1993-10-26,10.418,10.611,10.418,10.526,237470,0
1993-10-27,10.495,10.526,10.495,10.526,79672,0
1993-10-28,10.526,10.567,10.457,10.526,101475,0
1993-10-29,10.457,10.688,10.457,10.642,331415,0
1993-11-01,10.567,10.688,10.567,10.642,196201,0
1993-11-02,10.642,10.688,10.567,10.688,150267,0
1993-11-03,10.688,10.804,10.642,10.719,415764,0
1993-11-04,10.758,10.949,10.758,10.834,223973,0
1993-11-05,10.758,10.913,10.758,10.913,169470,0
1993-11-08,10.882,10.913,10.834,10.882,112893,0
1993-11-09,10.949,10.949,10.834,10.834,288078,0
1993-11-10,10.834,11.073,10.804,11.073,323115,0
1993-11-11,11.029,11.219,11.029,11.183,207362,0
1993-11-12,11.183,11.375,11.183,11.375,123795,0
1993-11-15,11.375,11.953,11.375,11.79,404605,0
1993-11-16,11.79,11.79,11.296,11.296,218264,0
1993-11-17,11.296,11.336,10.804,10.949,217224,0
1993-11-18,11.073,11.073,10.688,10.758,161946,0
1993-11-19,10.688,10.758,10.642,10.758,332195,0
1993-11-22,10.696,10.929,10.65,10.929,233318,0
1993-11-23,10.958,11.545,10.929,11.235,332195,0
1993-11-24,11.235,11.43,11.161,11.391,1178522,0
1993-11-26,11.466,11.466,11.391,11.43,47752,0
1993-11-29,11.545,12.124,11.505,11.737,650376,0
1993-11-30,11.66,12.013,11.583,11.775,571481,0
1993-12-01,11.621,12.169,11.583,11.899,614823,0
1993-12-02,11.899,11.899,11.737,11.852,132620,0
1993-12-03,11.821,11.852,11.7,11.737,199577,0
1993-12-06,11.7,11.775,11.583,11.66,468188,0
1993-12-07,11.466,11.66,11.43,11.505,391368,0
1993-12-08,11.466,11.466,11.313,11.391,362300,0
1993-12-09,11.352,11.7,11.198,11.391,216446,0
1993-12-10,11.545,11.545,11.352,11.43,105108,0
1993-12-13,11.391,11.391,11.198,11.352,218785,0
1993-12-14,11.43,11.43,11.274,11.313,35294,0
1993-12-15,11.391,11.505,11.274,11.352,597434,0
1993-12-16,11.391,11.391,11.037,11.037,197760,0
1993-12-17,11.081,11.43,11.004,11.352,367751,0
1993-12-20,11.274,11.352,11.161,11.161,139367,0
1993-12-21,11.161,11.505,11.161,11.313,222158,0
1993-12-22,11.274,11.391,11.274,11.274,192829,0
1993-12-23,11.274,11.466,11.274,11.313,131062,0
1993-12-27,11.352,11.466,11.313,11.466,126132,0
1993-12-28,11.391,11.583,11.391,11.545,103809,0
1993-12-29,11.583,11.775,11.43,11.7,167655,0
1993-12-30,11.621,11.7,11.545,11.583,76041,0
1993-12-31,11.545,11.7,11.545,11.583,97062,0
1994-01-03,11.545,11.583,11.43,11.545,277698,0
1994-01-04,11.505,11.976,11.505,11.737,490768,0
1994-01-05,11.583,11.66,11.545,11.545,76820,0
1994-01-06,11.545,11.775,11.545,11.66,106149,0
1994-01-07,11.7,11.7,11.505,11.545,104071,0
1994-01-10,11.621,11.7,11.583,11.7,278734,0
1994-01-11,11.66,11.66,11.545,11.621,129765,0
1994-01-12,11.7,12.013,11.7,11.976,480648,0
1994-01-13,12.013,12.169,11.976,12.013,333236,0
1994-01-14,12.013,12.091,12.013,12.013,125612,0
1994-01-17,12.043,12.043,11.821,11.899,73965,0
1994-01-18,11.976,12.315,11.931,12.237,941569,0
1994-01-19,12.315,12.47,12.237,12.361,293783,0
1994-01-20,12.315,12.315,12.169,12.237,131062,0
1994-01-21,12.438,12.47,12.169,12.169,488952,0
1994-01-24,12.169,12.169,12.013,12.169,195426,0
1994-01-25,12.169,12.237,12.043,12.169,189714,0
1994-01-26,12.091,12.237,12.043,12.091,162465,0
1994-01-27,12.091,12.091,11.899,11.931,189196,0
1994-01-28,12.013,12.013,11.899,11.976,132101,0
1994-01-31,11.976,12.043,11.852,12.043,92653,0
1994-02-01,12.043,12.361,11.931,12.361,333755,0
1994-02-02,12.206,12.206,12.043,12.169,223196,0
1994-02-03,12.091,12.438,12.043,12.438,202173,0
1994-02-04,12.361,12.361,12.013,12.091,172065,0
1994-02-07,12.013,12.091,11.931,11.976,194907,0
1994-02-08,11.931,12.013,11.899,11.931,143002,0
1994-02-09,11.899,12.013,11.899,11.931,439901,0
1994-02-10,11.976,12.043,11.821,11.852,199577,0
1994-02-11,11.852,11.976,11.821,11.931,116269,0
1994-02-14,11.852,12.043,11.821,12.013,128984,0
1994-02-15,12.013,12.206,12.013,12.169,129247,0
1994-02-16,12.169,12.399,12.169,12.361,225790,0
1994-02-17,12.361,12.508,12.361,12.47,469489,0
1994-02-18,12.508,12.553,12.315,12.399,240067,0
1994-02-22,12.484,12.484,12.399,12.484,253818,0
1994-02-23,12.484,12.522,12.368,12.399,640776,0
1994-02-24,12.368,12.438,12.245,12.321,296640,0
1994-02-25,12.368,12.522,12.245,12.522,229684,0
1994-02-28,12.522,12.638,12.368,12.598,97321,0
1994-03-01,12.676,12.676,12.438,12.484,96027,0
1994-03-02,12.399,12.438,12.321,12.399,260565,0
1994-03-03,12.438,12.484,12.368,12.438,75003,0
1994-03-04,12.368,12.522,12.321,12.399,320259,0
1994-03-07,12.955,13.107,12.754,12.955,784299,0
1994-03-08,13.07,13.107,12.837,12.868,205287,0
1994-03-09,12.837,12.837,12.522,12.714,528662,0
1994-03-10,12.676,13.07,12.561,12.907,644409,0
1994-03-11,12.837,12.955,12.484,12.955,925740,0
1994-03-14,13.03,13.415,12.955,13.225,1027733,0
1994-03-15,13.147,13.262,12.993,13.107,610154,0
1994-03-16,13.183,13.694,13.147,13.694,2068444,0
1994-03-17,13.578,14.164,13.503,14.01,2673143,0
1994-03-18,13.925,14.127,13.464,13.694,2112826,0
1994-03-21,13.778,13.856,13.618,13.655,1272209,0
1994-03-22,13.655,13.817,13.54,13.694,755749,0
1994-03-23,13.734,13.817,13.54,13.817,1101179,0
1994-03-24,13.655,14.365,13.618,14.203,2365084,0
1994-03-25,14.048,14.048,13.817,13.817,597692,0
1994-03-28,13.817,13.817,13.107,13.376,831790,0
1994-03-29,13.147,13.147,12.598,12.8,1380695,0
1994-03-30,12.8,12.993,12.754,12.8,741992,0
1994-03-31,12.868,12.868,12.321,12.484,678406,0
1994-04-04,11.931,12.051,11.621,11.782,850475,0
1994-04-05,12.169,12.292,11.976,12.169,747699,0
1994-04-06,12.091,12.213,12.051,12.091,585496,0
1994-04-07,12.051,12.438,12.051,12.399,500891,0
1994-04-08,12.292,12.438,12.213,12.368,758085,0
1994-04-11,12.438,12.438,11.852,11.899,451582,0
1994-04-12,11.976,12.091,11.707,11.821,295604,0
1994-04-13,11.899,11.931,11.583,11.66,263681,0
1994-04-14,11.621,11.782,11.621,11.782,712405,0
1994-04-15,11.737,11.782,11.707,11.737,559284,0
1994-04-18,11.66,11.66,11.466,11.505,412912,0
1994-04-19,11.466,11.737,11.466,11.66,535149,0
1994-04-20,11.66,11.707,11.583,11.621,540341,0
1994-04-21,11.583,11.621,11.583,11.583,67480,0
1994-04-22,11.583,11.621,11.545,11.545,206585,0
1994-04-25,11.583,11.66,11.545,11.621,155199,0
1994-04-26,11.621,11.621,11.583,11.621,79672,0
1994-04-28,11.621,11.707,11.505,11.583,141186,0
1994-04-29,11.66,11.976,11.621,11.976,193088,0
1994-05-02,11.899,11.899,11.782,11.821,147412,0
1994-05-03,11.852,12.132,11.707,12.132,363601,0
1994-05-04,12.051,12.132,12.051,12.091,487393,0
1994-05-05,12.091,12.091,11.931,11.976,131583,0
1994-05-06,11.899,11.899,11.707,11.707,53980,0
1994-05-09,11.66,11.66,11.344,11.466,157015,0
1994-05-10,11.466,11.466,11.344,11.391,181151,0
1994-05-11,11.344,11.422,11.344,11.344,157015,0
1994-05-12,11.267,11.344,11.226,11.313,110041,0
1994-05-13,11.313,11.313,10.804,10.882,303907,0
1994-05-16,10.958,11.073,10.958,11.037,166616,0
1994-05-17,10.997,11.313,10.997,11.267,134954,0
1994-05-18,11.226,11.66,11.198,11.621,364637,0
1994-05-19,11.66,11.66,11.422,11.505,150530,0
1994-05-20,11.344,11.391,11.198,11.226,248109,0
1994-05-23,11.243,11.32,11.243,11.32,64105,0
1994-05-24,11.243,11.243,11.081,11.161,494402,0
1994-05-25,11.161,11.398,11.161,11.398,184785,0
1994-05-26,11.474,11.474,11.198,11.243,131583,0
1994-05-27,11.243,11.438,11.161,11.32,112634,0
1994-05-31,11.274,11.32,11.198,11.198,61250,0
1994-06-01,11.198,11.198,11.12,11.161,84607,0
1994-06-02,11.243,11.32,11.198,11.274,249404,0
1994-06-03,11.274,11.36,11.243,11.32,234872,0
1994-06-06,11.36,11.591,11.36,11.52,445093,0
1994-06-07,11.398,11.52,11.398,11.474,92909,0
1994-06-08,11.52,11.714,11.52,11.675,168433,0
1994-06-09,11.79,11.836,11.751,11.79,200874,0
1994-06-10,11.79,12.107,11.751,12.107,534888,0
1994-06-13,12.067,12.184,12.027,12.107,133139,0
1994-06-14,12.107,12.423,12.067,12.346,188677,0
1994-06-15,12.423,12.508,12.269,12.346,271469,0
1994-06-16,12.269,12.423,12.269,12.423,226830,0
1994-06-17,12.385,12.385,12.307,12.385,703580,0
1994-06-20,12.346,12.47,12.229,12.229,474416,0
1994-06-21,12.184,12.229,12.067,12.229,196464,0
1994-06-22,12.229,12.269,12.229,12.269,263942,0
1994-06-23,12.269,12.269,12.184,12.184,67736,0
1994-06-24,12.229,12.229,11.914,11.914,105108,0
1994-06-27,11.914,11.953,11.675,11.914,375017,0
1994-06-28,11.836,11.836,11.474,11.635,602886,0
1994-06-29,11.591,11.675,11.551,11.591,583421,0
1994-06-30,11.635,11.751,11.591,11.751,111337,0
1994-07-01,11.751,11.79,11.675,11.751,134177,0
1994-07-05,11.751,11.914,11.714,11.868,60987,0
1994-07-06,11.836,11.991,11.79,11.836,143261,0
1994-07-07,11.868,11.868,11.675,11.79,156235,0
1994-07-08,11.714,11.714,11.591,11.591,94209,0
1994-07-11,11.32,11.52,11.32,11.52,212554,0
1994-07-12,11.474,11.474,11.32,11.32,312214,0
1994-07-13,11.551,11.836,11.551,11.79,490250,0
1994-07-14,11.79,12.184,11.79,12.184,459884,0
1994-07-15,12.229,12.229,12.154,12.184,484022,0
1994-07-18,12.346,12.663,12.346,12.663,626503,0
1994-07-19,12.663,12.979,12.663,12.9,1046421,0
1994-07-20,12.9,12.9,12.824,12.861,135994,0
1994-07-21,12.861,13.1,12.861,13.1,440161,0
1994-07-22,13.1,13.1,13.014,13.014,155977,0
1994-07-25,12.94,13.415,12.9,13.415,288856,0
1994-07-26,13.332,13.376,13.1,13.1,261084,0
1994-07-27,13.1,13.216,12.979,12.979,213071,0
1994-07-28,13.062,13.062,12.979,12.979,289117,0
1994-07-29,13.014,13.293,13.014,13.293,315845,0
1994-08-01,13.178,13.415,13.178,13.415,219563,0
1994-08-02,13.415,13.609,13.415,13.57,380208,0
1994-08-03,13.531,13.57,13.415,13.531,190752,0
1994-08-04,13.609,14.087,13.531,14.048,548902,0
1994-08-05,13.925,14.048,13.856,14.048,236692,0
1994-08-08,13.965,14.048,13.925,14.01,202173,0
1994-08-09,13.965,14.01,13.925,14.01,163765,0
1994-08-10,14.01,14.048,13.965,14.048,380988,0
1994-08-11,14.048,14.048,13.925,13.965,323633,0
1994-08-12,13.887,13.887,13.694,13.694,325188,0
1994-08-15,13.694,13.734,13.694,13.734,284184,0
1994-08-16,13.809,13.809,13.694,13.694,309099,0
1994-08-17,13.734,13.734,13.694,13.694,188677,0
1994-08-18,13.609,13.647,13.57,13.647,109778,0
1994-08-19,13.647,13.647,13.609,13.609,180115,0
1994-08-22,13.495,13.495,13.332,13.376,338424,0
1994-08-23,13.376,13.786,13.349,13.662,291450,0
1994-08-24,13.786,13.902,13.786,13.817,233838,0
1994-08-25,13.902,13.94,13.864,13.864,285482,0
1994-08-26,13.902,13.902,13.503,13.54,511275,0
1994-08-29,13.701,13.701,13.54,13.625,79154,0
1994-08-30,13.817,14.256,13.817,14.064,626503,0
1994-08-31,14.064,14.419,14.064,14.38,976611,0
1994-09-01,14.217,14.38,14.141,14.141,356593,0
1994-09-02,14.217,14.217,14.103,14.141,72925,0
1994-09-06,14.064,14.217,14.025,14.103,152085,0
1994-09-07,14.064,14.187,14.025,14.141,242917,0
1994-09-08,14.141,14.302,14.141,14.217,77337,0
1994-09-09,14.217,14.217,14.064,14.064,59171,0
1994-09-12,14.064,14.187,14.025,14.064,166616,0
1994-09-13,14.064,14.064,13.94,13.979,231239,0
1994-09-14,14.025,14.103,13.979,14.103,259269,0
1994-09-15,14.064,14.141,14.025,14.141,224233,0
1994-09-16,14.103,14.256,14.064,14.187,420179,0
1994-09-19,14.217,14.256,14.217,14.217,132359,0
1994-09-20,14.217,14.419,14.141,14.342,589908,0
1994-09-21,14.256,14.463,14.256,14.463,263681,0
1994-09-22,14.38,14.504,14.38,14.419,240586,0
1994-09-23,14.463,14.504,14.38,14.38,412652,0
1994-09-26,14.419,14.463,14.38,14.38,137810,0
1994-09-27,14.342,14.38,14.302,14.342,206066,0
1994-09-28,14.342,14.419,14.302,14.302,222158,0
1994-09-29,14.342,14.342,14.302,14.342,145078,0
1994-09-30,14.38,14.463,14.302,14.463,139887,0
1994-10-03,14.419,14.419,14.302,14.38,143002,0
1994-10-04,14.419,14.658,14.419,14.625,215670,0
1994-10-05,14.625,14.658,14.463,14.658,260828,0
1994-10-06,14.625,14.625,14.541,14.541,163504,0
1994-10-07,14.541,14.742,14.463,14.742,179855,0
1994-10-10,14.742,14.981,14.742,14.981,104071,0
1994-10-11,14.905,15.142,14.905,14.942,192313,0
1994-10-12,14.942,14.942,14.742,14.866,447948,0
1994-10-13,14.866,14.905,14.704,14.742,111337,0
1994-10-14,14.742,14.866,14.58,14.818,246292,0
1994-10-17,14.78,14.905,14.704,14.905,62287,0
1994-10-18,14.905,14.905,14.704,14.704,389294,0
1994-10-19,14.658,14.78,14.541,14.625,580827,0
1994-10-20,14.58,14.625,14.504,14.541,319742,0
1994-10-21,14.504,14.504,14.419,14.419,127428,0
1994-10-24,14.342,14.504,14.342,14.419,495700,0
1994-10-25,14.419,14.463,14.302,14.302,153118,0
1994-10-26,14.302,14.302,13.94,14.025,255118,0
1994-10-27,14.064,14.064,13.94,14.064,152085,0
1994-10-28,14.064,14.217,13.979,14.187,264982,0
1994-10-31,14.103,14.187,14.025,14.025,341022,0
1994-11-01,13.902,13.979,13.864,13.94,190752,0
1994-11-02,13.94,14.025,13.94,14.025,84867,0
1994-11-03,13.979,14.025,13.979,14.025,80453,0
1994-11-04,13.749,13.979,13.503,13.94,727458,0
1994-11-07,13.902,13.979,13.864,13.94,516460,0
1994-11-08,13.94,13.94,13.786,13.817,483765,0
1994-11-09,14.302,14.342,14.103,14.217,760679,0
1994-11-10,14.187,14.504,14.064,14.38,773399,0
1994-11-11,14.302,14.302,14.025,14.141,165319,0
1994-11-14,14.217,14.38,14.187,14.302,167655,0
1994-11-15,14.342,14.342,14.187,14.217,58135,0
1994-11-16,14.187,14.419,14.187,14.38,216966,0
1994-11-17,14.342,14.342,14.256,14.302,207362,0
1994-11-18,14.141,14.187,13.817,13.864,318702,0
1994-11-21,13.872,13.91,13.709,13.749,160906,0
1994-11-22,13.709,13.749,13.594,13.594,82791,0
1994-11-23,13.51,13.51,13.1,13.225,141961,0
1994-11-25,13.147,13.225,13.147,13.225,35557,0
1994-11-28,13.183,13.183,13.022,13.062,286257,0
1994-11-29,13.062,13.147,12.985,13.147,340503,0
1994-11-30,13.225,13.225,13.1,13.1,315327,0
1994-12-01,13.183,13.183,13.1,13.147,302871,0
1994-12-02,13.1,13.147,13.022,13.147,357890,0
1994-12-05,13.225,13.51,13.225,13.432,163504,0
1994-12-06,13.384,13.594,13.384,13.547,744848,0
1994-12-07,13.384,13.432,13.384,13.432,203728,0
1994-12-08,13.432,13.547,13.062,13.1,114711,0
1994-12-09,13.1,13.225,13.1,13.183,85648,0
1994-12-12,13.147,13.225,13.062,13.183,315068,0
1994-12-13,13.225,13.349,13.225,13.31,185559,0
1994-12-14,13.225,13.384,13.225,13.349,351923,0
1994-12-15,13.262,13.51,13.262,13.51,151563,0
1994-12-16,13.833,13.833,13.749,13.749,451841,0
1994-12-19,13.749,13.833,13.709,13.749,210998,0
1994-12-20,13.709,13.872,13.709,13.872,457548,0
1994-12-21,13.786,13.872,13.786,13.833,182707,0
1994-12-22,13.833,13.833,13.594,13.594,147671,0
1994-12-23,13.625,13.67,13.594,13.594,220597,0
1994-12-27,13.625,13.749,13.625,13.749,161425,0
1994-12-28,13.749,13.786,13.749,13.786,55020,0
1994-12-29,13.786,13.833,13.709,13.833,79672,0
1994-12-30,13.786,13.786,13.547,13.547,78373,0
1995-01-03,13.547,13.594,13.51,13.594,111854,0
1995-01-04,13.594,13.749,13.594,13.709,382543,0
1995-01-05,13.709,13.786,13.67,13.749,34518,0
1995-01-06,13.749,13.786,13.749,13.749,58394,0
1995-01-09,13.709,13.833,13.709,13.833,110302,0
1995-01-10,13.786,13.786,13.625,13.625,481684,0
1995-01-11,13.471,13.471,13.225,13.31,207362,0
1995-01-12,13.31,13.471,13.31,13.471,305986,0
1995-01-13,13.147,13.31,13.147,13.225,652456,0
1995-01-16,13.31,13.31,13.183,13.262,185046,0
1995-01-17,13.183,13.183,13.022,13.147,238765,0
1995-01-18,13.1,13.147,12.985,13.062,258489,0
1995-01-19,13.062,13.1,13.062,13.062,135213,0
1995-01-20,13.062,13.1,13.022,13.022,616379,0
1995-01-23,12.948,13.022,12.824,12.985,425369,0
1995-01-24,12.948,13.062,12.948,13.022,240844,0
1995-01-25,13.1,13.183,13.022,13.183,306763,0
1995-01-26,13.183,13.262,13.147,13.225,455472,0
1995-01-27,13.225,13.349,13.225,13.262,191537,0
1995-01-30,13.225,13.225,13.062,13.1,161690,0
1995-01-31,13.147,13.225,12.907,13.022,202173,0
1995-02-01,13.022,13.183,13.022,13.183,105630,0
1995-02-02,13.1,13.384,13.1,13.384,113935,0
1995-02-03,13.384,13.709,13.384,13.67,249670,0
1995-02-06,13.594,13.625,13.471,13.471,117047,0
1995-02-07,13.51,13.547,13.471,13.51,226311,0
1995-02-08,13.547,13.625,13.51,13.51,214630,0
1995-02-09,13.51,13.594,13.51,13.51,137031,0
1995-02-10,13.547,13.594,13.547,13.547,127689,0
1995-02-13,13.471,13.547,13.471,13.547,26472,0
1995-02-14,13.471,13.51,13.349,13.384,179332,0
1995-02-15,13.31,14.033,13.183,13.833,793119,0
1995-02-16,13.872,13.91,13.625,13.91,563699,0
1995-02-17,14.033,14.119,13.833,13.872,744587,0
1995-02-21,13.833,14.041,13.802,13.956,364380,0
1995-02-22,13.956,14.326,13.925,14.288,323371,0
1995-02-23,14.365,14.365,14.164,14.203,857485,0
1995-02-24,14.288,14.365,14.24,14.326,389811,0
1995-02-27,14.24,14.326,14.164,14.288,520614,0
1995-02-28,14.326,14.449,14.288,14.449,176741,0
1995-03-01,14.534,14.973,14.487,14.897,692939,0
1995-03-02,14.818,15.181,14.734,15.096,288337,0
1995-03-03,15.019,15.019,14.858,14.973,410575,0
1995-03-06,14.973,14.973,14.773,14.973,334016,0
1995-03-07,14.942,14.942,14.773,14.818,427185,0
1995-03-08,14.858,14.942,14.773,14.897,255376,0
1995-03-09,14.942,15.304,14.942,15.136,899527,0
1995-03-10,15.221,15.715,15.136,15.507,666210,0
1995-03-13,15.467,15.715,15.428,15.715,686713,0
1995-03-14,15.715,15.753,15.589,15.675,310396,0
1995-03-15,15.675,15.675,15.38,15.507,67736,0
1995-03-16,15.507,15.552,15.428,15.467,130284,0
1995-03-17,15.467,15.552,15.38,15.467,264460,0
1995-03-20,15.38,15.552,15.38,15.552,171547,0
1995-03-21,15.507,15.675,15.507,15.675,412392,0
1995-03-22,15.627,15.675,15.467,15.467,557985,0
1995-03-23,15.467,15.589,15.428,15.589,366970,0
1995-03-24,15.552,15.627,15.507,15.589,348288,0
1995-03-27,15.627,15.627,15.467,15.507,405903,0
1995-03-28,15.552,15.602,15.507,15.552,541376,0
1995-03-29,15.552,15.753,15.507,15.715,541894,0
1995-03-30,15.753,16.2,15.715,16.2,394747,0
1995-03-31,16.159,16.159,15.715,15.914,277436,0
1995-04-03,15.99,16.406,15.99,16.238,553834,0
1995-04-04,16.238,16.238,16.074,16.159,186084,0
1995-04-05,16.074,16.277,16.074,16.277,238248,0
1995-04-06,16.446,16.53,16.322,16.406,664394,0
1995-04-07,16.406,16.406,16.159,16.277,169992,0
1995-04-10,16.2,16.238,16.159,16.238,161946,0
1995-04-11,16.238,16.277,16.2,16.2,86420,0
1995-04-12,16.2,16.359,16.159,16.359,234093,0
1995-04-13,16.359,16.446,16.359,16.446,115491,0
1995-04-17,16.53,16.722,16.53,16.644,379172,0
1995-04-18,16.644,16.644,16.238,16.238,418619,0
1995-04-19,16.238,16.644,16.2,16.644,237470,0
1995-04-20,16.607,16.607,16.359,16.53,120158,0
1995-04-21,16.568,16.568,16.238,16.238,804538,0
1995-04-24,16.322,16.568,16.277,16.484,239805,0
1995-04-25,16.484,16.484,16.159,16.159,198020,0
1995-04-26,16.238,16.359,16.238,16.277,245774,0
1995-04-27,16.277,16.277,15.914,16.113,552277,0
1995-04-28,16.113,16.2,16.038,16.159,413947,0
1995-05-01,16.2,16.238,16.074,16.159,215408,0
1995-05-02,16.113,16.277,16.074,16.159,812064,0
1995-05-03,15.952,16.359,15.914,16.277,481684,0
1995-05-04,16.322,16.446,16.238,16.238,608596,0
1995-05-05,16.238,16.238,15.914,15.914,634805,0
1995-05-08,15.715,15.789,15.715,15.753,276139,0
1995-05-09,15.834,15.874,15.715,15.753,272245,0
1995-05-10,15.834,15.834,15.38,15.552,165319,0
1995-05-11,15.552,15.715,15.304,15.675,280551,0
1995-05-12,15.627,16.074,15.627,16.074,221898,0
1995-05-15,16.074,16.2,16.074,16.2,393960,0
1995-05-16,16.113,16.359,16.074,16.322,347768,0
1995-05-17,16.277,16.406,16.277,16.359,164800,0
1995-05-18,16.359,16.359,16.2,16.238,171288,0
1995-05-19,16.113,16.159,15.99,16.113,507380,0
1995-05-22,16.113,16.768,16.113,16.691,459625,0
1995-05-23,16.653,16.653,16.492,16.653,220857,0
1995-05-24,16.653,17.023,16.653,16.861,302093,0
1995-05-25,16.861,16.984,16.816,16.938,261606,0
1995-05-26,16.938,16.938,16.9,16.9,171547,0
1995-05-30,16.938,17.023,16.9,17.023,180631,0
1995-05-31,16.984,17.184,16.984,17.184,266016,0
1995-06-01,17.109,17.184,17.023,17.184,186340,0
1995-06-02,17.109,17.146,16.984,17.109,236951,0
1995-06-05,17.184,17.23,17.087,17.146,257194,0
1995-06-06,17.146,17.478,17.063,17.478,193348,0
1995-06-07,17.43,17.43,17.27,17.311,172587,0
1995-06-08,17.063,17.109,16.653,17.109,243699,0
1995-06-09,17.063,17.109,16.9,16.9,200874,0
1995-06-12,16.9,17.23,16.9,17.184,314028,0
1995-06-13,17.478,17.478,17.311,17.356,358414,0
1995-06-14,17.393,17.393,17.146,17.27,307281,0
1995-06-15,17.23,17.393,17.184,17.23,358671,0
1995-06-16,17.356,17.356,17.27,17.356,342318,0
1995-06-19,17.27,17.517,17.27,17.517,256153,0
1995-06-20,17.43,17.603,17.43,17.603,310396,0
1995-06-21,17.563,17.64,17.517,17.603,356853,0
1995-06-22,17.517,17.723,17.517,17.723,411614,0
1995-06-23,17.723,17.723,17.43,17.478,132101,0
1995-06-26,17.43,17.43,17.146,17.146,170250,0
1995-06-27,17.23,17.23,16.984,17.023,203991,0
1995-06-28,17.023,17.109,16.938,16.984,124834,0
1995-06-29,16.938,16.938,16.816,16.9,236692,0
1995-06-30,16.9,17.109,16.816,17.109,397338,0
1995-07-03,17.063,17.109,17.023,17.063,191537,0
1995-07-05,17.23,17.393,17.23,17.311,304167,0
1995-07-06,17.27,17.64,17.27,17.64,206585,0
1995-07-07,17.603,17.802,17.563,17.802,214889,0
1995-07-10,18.049,18.049,17.723,17.802,281589,0
1995-07-11,17.802,17.885,17.723,17.848,243438,0
1995-07-12,17.802,18.135,17.802,18.049,191537,0
1995-07-13,18.009,18.135,17.971,18.135,237470,0
1995-07-14,18.049,18.095,17.848,17.924,150267,0
1995-07-17,17.848,18.095,17.723,18.095,264982,0
1995-07-18,18.049,18.095,17.848,18.009,220339,0
1995-07-19,18.009,18.009,17.802,17.848,150007,0
1995-07-20,17.802,18.457,17.763,18.418,561101,0
1995-07-21,18.255,18.495,18.217,18.418,628058,0
1995-07-24,18.418,18.457,18.296,18.371,492842,0
1995-07-25,18.296,18.619,18.296,18.619,590426,0
1995-07-26,18.619,18.786,18.619,18.786,373461,0
1995-07-27,18.786,18.95,18.665,18.786,549939,0
1995-07-28,18.786,18.95,18.665,18.95,201135,0
1995-07-31,18.95,18.95,18.665,18.705,180115,0
1995-08-01,18.705,18.742,18.54,18.742,204768,0
1995-08-02,18.705,18.825,18.619,18.705,436009,0
1995-08-03,18.665,18.705,18.457,18.578,227606,0
1995-08-04,18.578,18.705,18.578,18.665,181151,0
1995-08-07,18.665,18.786,18.665,18.742,322335,0
1995-08-08,18.742,19.565,18.742,19.527,548640,0
1995-08-09,19.489,19.527,19.071,19.235,349326,0
1995-08-10,19.197,19.358,19.159,19.197,209442,0
1995-08-11,19.197,19.197,18.912,18.912,158571,0
1995-08-14,18.825,19.071,18.825,19.071,291711,0
1995-08-15,19.159,19.197,19.071,19.159,319221,0
1995-08-16,19.235,19.235,19.071,19.159,257715,0
1995-08-17,19.112,19.319,19.112,19.282,455472,0
1995-08-18,19.282,19.319,19.235,19.282,219302,0
1995-08-21,19.282,19.405,19.282,19.405,364899,0
1995-08-22,19.358,19.612,19.282,19.565,465075,0
1995-08-23,19.612,19.814,19.565,19.735,858263,0
1995-08-24,19.781,19.906,19.698,19.821,500370,0
1995-08-25,19.781,20.078,19.781,20.029,204508,0
1995-08-28,20.078,20.189,20.078,20.106,178815,0
1995-08-29,20.106,20.276,20.106,20.15,749004,0
1995-08-30,20.189,20.237,20.029,20.078,221117,0
1995-08-31,20.029,20.15,20.029,20.106,207104,0
1995-09-01,20.15,20.237,19.981,20.189,452100,0
1995-09-05,20.237,20.362,20.15,20.362,301052,0
1995-09-06,20.399,20.682,20.316,20.652,499851,0
1995-09-07,20.53,20.562,20.276,20.276,450022,0
1995-09-08,20.189,20.316,20.078,20.276,499076,0
1995-09-11,20.362,20.562,20.316,20.399,672698,0
1995-09-12,20.436,20.482,20.362,20.482,169213,0
1995-09-13,20.482,20.562,20.399,20.53,110816,0
1995-09-14,20.53,20.562,20.399,20.482,204247,0
1995-09-15,20.562,20.562,20.362,20.362,427443,0
1995-09-18,20.436,20.562,20.436,20.562,350623,0
1995-09-19,20.482,20.652,20.482,20.606,192829,0
1995-09-20,20.562,20.606,20.482,20.53,565251,0
1995-09-21,20.562,20.652,20.399,20.399,532036,0
1995-09-22,20.276,20.316,20.029,20.078,328820,0
1995-09-25,20.029,20.078,19.949,19.949,324673,0
1995-09-26,19.981,19.981,19.821,19.906,244478,0
1995-09-27,19.86,19.981,19.821,19.949,412132,0
1995-09-28,19.981,19.981,19.781,19.821,346988,0
1995-09-29,19.821,20.106,19.821,20.106,446389,0
1995-10-02,20.078,20.078,19.949,20.078,336870,0
1995-10-03,20.078,20.078,19.781,19.949,672438,0
1995-10-04,19.86,19.949,19.735,19.781,809729,0
1995-10-05,19.821,19.906,19.781,19.821,135213,0
1995-10-06,19.821,19.821,19.735,19.781,111337,0
1995-10-09,19.735,19.781,19.451,19.527,301572,0
1995-10-10,19.405,19.66,19.405,19.612,277959,0
1995-10-11,19.573,19.612,19.451,19.573,383321,0
1995-10-12,19.573,19.66,19.527,19.573,99138,0
1995-10-13,19.573,19.735,19.573,19.698,299235,0
1995-10-16,19.735,19.735,19.66,19.66,33741,0
1995-10-17,19.66,19.781,19.66,19.781,91876,0
1995-10-18,19.735,19.949,19.698,19.735,676330,0
1995-10-19,19.781,19.781,19.451,19.573,304167,0
1995-10-20,19.573,19.698,19.573,19.66,211255,0
1995-10-23,19.573,19.612,19.405,19.405,87460,0
1995-10-24,19.451,19.451,19.121,19.159,144558,0
1995-10-25,19.159,19.282,18.495,18.495,341281,0
1995-10-26,18.578,18.95,18.578,18.749,396562,0
1995-10-27,18.665,18.825,18.665,18.786,206326,0
1995-10-30,18.786,19.071,18.749,18.95,80194,0
1995-10-31,18.996,19.121,18.825,18.92,123275,0
1995-11-01,18.872,18.872,18.626,18.786,100955,0
1995-11-02,18.786,19.033,18.749,19.033,136771,0
1995-11-03,19.033,19.159,19.033,19.159,181670,0
1995-11-06,19.159,19.497,19.159,19.405,163504,0
1995-11-07,19.405,19.451,19.205,19.243,150789,0
1995-11-08,19.243,19.243,19.033,19.159,120680,0
1995-11-09,19.159,19.159,19.071,19.121,73704,0
1995-11-10,19.033,19.033,18.872,18.92,156753,0
1995-11-13,18.92,18.92,18.825,18.825,73446,0
1995-11-14,18.825,18.825,18.749,18.749,209957,0
1995-11-15,18.749,18.825,18.705,18.825,184006,0
1995-11-16,18.786,19.325,18.786,19.325,335310,0
1995-11-17,19.451,19.781,19.451,19.698,562918,0
1995-11-20,19.698,19.86,19.698,19.86,606777,0
1995-11-21,19.821,19.981,19.821,19.981,341797,0
1995-11-22,19.949,19.949,19.705,19.876,311694,0
1995-11-24,19.876,19.913,19.828,19.913,26990,0
1995-11-27,19.949,20.245,19.913,20.245,116789,0
1995-11-28,20.197,20.245,19.996,20.121,135994,0
1995-11-29,20.157,20.406,20.121,20.406,130023,0
1995-11-30,20.406,20.451,20.331,20.451,133139,0
1995-12-01,20.368,20.614,20.368,20.614,146638,0
1995-12-04,20.661,20.745,20.577,20.699,166097,0
1995-12-05,20.661,20.87,20.661,20.87,108483,0
1995-12-06,20.87,21.37,20.87,21.37,181413,0
1995-12-07,21.33,21.33,21.04,21.122,195685,0
1995-12-08,21.161,21.201,20.951,21.04,112375,0
1995-12-11,21.076,21.201,20.951,20.951,158052,0
1995-12-12,20.951,20.991,20.87,20.991,116009,0
1995-12-13,20.991,21.122,20.951,20.991,111077,0
1995-12-14,20.951,21.076,20.661,20.661,171288,0
1995-12-15,20.699,20.699,20.537,20.537,379172,0
1995-12-18,20.49,20.49,20.283,20.368,141442,0
1995-12-19,20.368,20.577,20.368,20.577,354778,0
1995-12-20,20.577,21.04,20.577,20.745,350369,0
1995-12-21,20.784,20.913,20.784,20.824,276917,0
1995-12-22,20.87,20.951,20.745,20.784,138587,0
1995-12-26,20.824,20.87,20.745,20.87,57873,0
1995-12-27,20.824,20.951,20.824,20.951,178297,0
1995-12-28,20.87,21.161,20.87,21.161,78638,0
1995-12-29,21.161,21.285,21.122,21.285,114454,0
1996-01-02,21.246,21.538,21.246,21.538,174144,0
1996-01-03,21.538,21.538,20.577,20.614,1553280,0
1996-01-04,19.789,20.283,19.705,20.283,1887553,0
1996-01-05,20.283,20.451,20.197,20.245,363860,0
1996-01-08,20.331,20.406,20.197,20.197,430297,0
1996-01-09,20.245,20.283,19.913,19.949,642854,0
1996-01-10,19.876,20.157,19.705,19.789,670623,0
1996-01-11,19.743,19.913,19.62,19.62,382027,0
1996-01-12,19.62,19.705,19.413,19.62,314028,0
1996-01-15,19.62,19.805,19.58,19.668,195685,0
1996-01-16,19.62,19.668,19.459,19.62,474416,0
1996-01-17,19.62,20.037,19.543,19.996,1102478,0
1996-01-18,20.157,20.661,20.037,20.614,447948,0
1996-01-19,20.614,21.076,20.614,20.951,443795,0
1996-01-22,21.04,21.04,20.784,20.87,363860,0
1996-01-23,20.87,20.87,20.699,20.699,276658,0
1996-01-24,20.661,21.04,20.577,20.784,226830,0
1996-01-25,20.745,20.87,20.745,20.824,532811,0
1996-01-26,20.824,20.87,20.745,20.87,402270,0
1996-01-29,20.87,21.161,20.87,21.122,183746,0
1996-01-30,21.161,21.161,21.04,21.122,192313,0
1996-01-31,21.122,21.33,21.04,21.285,159088,0
1996-02-01,21.33,21.577,21.33,21.577,317924,0
1996-02-02,21.538,21.577,21.409,21.455,124573,0
1996-02-05,21.455,22.278,21.455,22.278,306246,0
1996-02-06,22.278,22.403,22.242,22.363,340766,0
1996-02-07,22.403,22.403,21.871,22.156,203469,0
1996-02-08,22.116,22.363,21.994,22.116,350369,0
1996-02-09,21.994,22.156,21.871,22.031,836720,0
1996-02-12,22.068,22.116,21.994,22.068,575635,0
1996-02-13,22.156,22.242,22.068,22.197,399676,0
1996-02-14,22.116,22.156,21.95,22.116,909911,0
1996-02-15,22.031,22.242,22.031,22.031,150007,0
1996-02-16,22.031,22.031,21.871,22.031,462219,0
1996-02-20,21.909,21.909,21.739,21.871,144037,0
1996-02-21,21.871,21.994,21.704,21.909,304684,0
1996-02-22,21.95,22.116,21.909,22.116,203469,0
1996-02-23,22.068,22.156,21.785,21.871,344654,0
1996-02-26,21.871,21.871,21.285,21.33,306505,0
1996-02-27,21.33,21.33,20.951,20.951,232538,0
1996-02-28,21.076,21.285,20.577,20.577,496999,0
1996-02-29,20.585,20.668,20.507,20.668,392408,0
1996-03-01,20.668,20.752,20.585,20.752,256936,0
1996-03-04,20.752,20.999,20.713,20.92,301833,0
1996-03-05,20.838,20.838,20.585,20.713,172324,0
1996-03-06,20.752,20.792,20.713,20.713,185046,0
1996-03-07,20.668,20.878,20.585,20.878,209957,0
1996-03-08,20.838,20.878,20.585,20.631,281069,0
1996-03-11,20.546,20.959,20.546,20.878,249670,0
1996-03-12,20.752,20.878,20.668,20.752,503745,0
1996-03-13,20.713,20.713,20.507,20.585,300535,0
1996-03-14,20.546,20.792,20.546,20.668,405381,0
1996-03-15,20.668,20.668,20.299,20.299,371648,0
1996-03-18,20.339,20.546,20.252,20.546,320518,0
1996-03-19,20.752,21.048,20.752,20.999,397597,0
1996-03-20,21.13,21.216,21.048,21.13,218004,0
1996-03-21,21.216,21.299,21.13,21.177,293266,0
1996-03-22,21.216,21.385,21.177,21.299,202950,0
1996-03-25,21.338,21.47,21.254,21.299,309620,0
1996-03-26,21.299,21.385,21.254,21.299,161690,0
1996-03-27,21.385,21.425,21.299,21.385,199057,0
1996-03-28,21.385,21.425,21.216,21.216,158831,0
1996-03-29,21.254,21.299,21.048,21.299,421215,0
1996-04-01,21.338,21.338,21.13,21.177,126132,0
1996-04-02,21.177,21.177,20.92,21.085,233578,0
1996-04-03,20.999,21.177,20.92,21.177,145856,0
1996-04-04,21.13,21.13,20.838,20.92,398897,0
1996-04-08,20.752,20.792,20.546,20.585,95505,0
1996-04-09,20.507,20.507,20.299,20.299,331415,0
1996-04-10,20.252,20.299,20.086,20.086,205545,0
1996-04-11,19.996,19.996,19.668,19.743,213071,0
1996-04-12,19.705,19.743,19.459,19.459,235133,0
1996-04-15,19.459,19.543,19.333,19.543,322335,0
1996-04-16,19.543,19.543,19.374,19.42,449246,0
1996-04-17,19.543,19.789,19.459,19.459,566031,0
1996-04-18,19.497,19.62,19.497,19.62,193348,0
1996-04-19,19.62,19.668,19.497,19.497,192570,0
1996-04-22,19.58,19.828,19.497,19.828,198020,0
1996-04-23,19.828,20.421,19.828,20.421,343356,0
1996-04-24,20.585,20.631,20.339,20.375,360224,0
1996-04-25,20.375,20.546,20.375,20.458,167397,0
1996-04-26,20.507,20.668,20.421,20.585,327785,0
1996-04-29,20.585,20.752,20.585,20.752,279771,0
1996-04-30,20.752,20.752,20.546,20.713,181670,0
1996-05-01,20.668,20.752,20.631,20.668,112115,0
1996-05-02,20.585,20.631,20.546,20.546,118087,0
1996-05-03,20.458,20.507,20.375,20.421,132882,0
1996-05-06,20.421,20.507,20.299,20.375,241360,0
1996-05-07,20.375,20.458,20.213,20.252,182447,0
1996-05-08,20.166,20.166,19.913,19.996,185821,0
1996-05-09,19.996,20.121,19.828,19.828,419656,0
1996-05-10,19.913,20.166,19.913,20.166,229684,0
1996-05-13,20.166,20.166,19.957,19.957,235651,0
1996-05-14,19.957,20.458,19.957,20.458,238765,0
1996-05-15,20.546,20.752,20.507,20.752,229425,0
1996-05-16,20.631,20.878,20.585,20.792,286000,0
1996-05-17,20.878,20.92,20.792,20.792,212554,0
1996-05-20,20.838,20.92,20.668,20.752,144037,0
1996-05-21,20.668,20.713,20.546,20.546,107705,0
1996-05-22,20.585,21.254,20.546,21.254,412392,0
1996-05-23,21.299,21.47,21.177,21.177,192313,0
1996-05-24,21.262,21.299,21.016,21.016,68256,0
1996-05-28,21.055,21.177,20.929,20.967,207362,0
1996-05-29,20.967,21.101,20.886,20.967,143002,0
1996-05-30,20.929,20.967,20.752,20.846,209182,0
1996-05-31,21.138,21.385,20.846,21.101,1059138,0
1996-06-03,21.016,21.299,21.016,21.299,409799,0
1996-06-04,21.514,22.197,21.47,22.148,7625735,0
1996-06-05,22.65,22.909,22.489,22.909,1886775,0
1996-06-06,22.909,22.95,22.525,22.57,1190981,0
1996-06-07,22.403,22.864,22.315,22.864,697873,0
1996-06-10,22.82,23.118,22.82,23.073,767686,0
1996-06-11,23.033,23.242,23.033,23.157,274063,0
1996-06-12,23.118,23.33,23.118,23.242,470784,0
1996-06-13,23.204,23.204,22.82,22.95,610411,0
1996-06-14,22.95,23.073,22.909,22.95,517498,0
1996-06-17,22.909,23.157,22.82,23.073,573039,0
1996-06-18,23.118,23.118,22.864,22.95,532553,0
1996-06-19,22.909,22.909,22.694,22.694,473121,0
1996-06-20,22.694,22.82,22.525,22.82,677629,0
1996-06-21,22.996,23.118,22.909,22.909,550461,0
1996-06-24,22.909,23.033,22.864,22.996,296640,0
1996-06-25,23.033,23.073,22.996,23.033,486353,0
1996-06-26,22.996,23.033,22.996,23.033,108744,0
1996-06-27,22.909,22.95,22.78,22.909,536447,0
1996-06-28,22.909,22.95,22.864,22.95,544751,0
1996-07-01,22.909,23.033,22.909,22.95,293783,0
1996-07-02,22.95,23.157,22.95,23.033,309099,0
1996-07-03,23.033,23.073,22.996,23.033,307024,0
1996-07-05,22.95,22.95,22.694,22.694,264982,0
1996-07-08,22.57,22.909,22.57,22.78,753415,0
1996-07-09,22.78,23.033,22.78,22.95,535670,0
1996-07-10,22.996,23.033,22.78,22.78,330380,0
1996-07-11,22.694,22.734,22.148,22.315,401230,0
1996-07-12,22.278,22.694,22.233,22.403,593541,0
1996-07-15,22.315,22.315,22.1,22.148,776253,0
1996-07-16,22.148,22.148,21.47,21.514,1019949,0
1996-07-17,21.561,23.242,21.561,23.242,1599475,0
1996-07-18,23.583,24.165,23.45,24.044,851254,0
1996-07-19,23.997,24.044,23.583,23.703,452361,0
1996-07-22,23.751,23.751,23.204,23.33,183489,0
1996-07-23,23.33,23.496,22.82,22.864,278734,0
1996-07-24,22.78,23.282,22.694,22.95,441460,0
1996-07-25,23.033,23.033,22.909,22.909,785334,0
1996-07-26,22.95,22.95,22.82,22.95,868643,0
1996-07-29,22.95,22.95,22.82,22.864,137291,0
1996-07-30,22.864,23.118,22.82,23.118,690347,0
1996-07-31,23.073,23.33,23.073,23.157,300792,0
1996-08-01,23.204,23.282,23.073,23.282,273025,0
1996-08-02,23.365,23.45,23.242,23.45,340503,0
1996-08-05,23.543,23.583,23.365,23.543,145599,0
1996-08-06,23.543,23.835,23.496,23.835,149231,0
1996-08-07,23.791,24.13,23.791,24.13,264460,0
1996-08-08,24.13,24.382,24.13,24.252,468705,0
1996-08-09,24.291,24.382,24.165,24.213,69033,0
1996-08-12,24.165,24.382,24.082,24.336,357374,0
1996-08-13,24.291,24.382,24.252,24.336,182707,0
1996-08-14,24.382,24.506,24.336,24.506,163241,0
1996-08-15,24.506,24.723,24.421,24.421,429001,0
1996-08-16,24.421,24.467,24.165,24.252,163504,0
1996-08-19,24.165,24.165,24.044,24.13,92394,0
1996-08-20,24.13,24.291,24.13,24.252,250707,0
1996-08-21,24.213,24.382,24.082,24.382,199317,0
1996-08-22,24.291,24.629,24.252,24.629,285740,0
1996-08-23,24.678,24.759,24.506,24.629,211517,0
1996-08-26,24.591,24.629,24.551,24.591,142741,0
1996-08-27,24.591,24.629,24.551,24.591,290154,0
1996-08-28,24.591,24.678,24.591,24.591,81489,0
1996-08-29,24.551,24.599,24.43,24.43,291711,0
1996-08-30,24.43,24.43,24.26,24.305,191274,0
1996-09-03,24.22,24.344,24.09,24.305,299495,0
1996-09-04,24.344,24.344,24.174,24.26,130023,0
1996-09-05,24.22,24.344,24.22,24.344,321817,0
1996-09-06,24.26,24.43,24.26,24.305,361264,0
1996-09-09,24.382,24.43,24.305,24.382,191274,0
1996-09-10,24.43,24.43,24.138,24.174,230204,0
1996-09-11,24.174,24.513,24.174,24.513,409277,0
1996-09-12,24.513,24.73,24.513,24.599,147412,0
1996-09-13,24.645,24.976,24.645,24.938,70071,0
1996-09-16,24.976,25.145,24.892,24.938,247328,0
1996-09-17,24.938,25.022,24.938,24.976,110816,0
1996-09-18,24.938,24.938,24.645,24.814,225272,0
1996-09-19,24.814,24.938,24.814,24.938,165319,0
1996-09-20,25.063,25.532,25.022,25.532,632992,0
1996-09-23,25.447,25.749,25.231,25.749,312214,0
1996-09-24,25.614,26.161,25.614,26.076,490768,0
1996-09-25,26.076,26.121,25.954,25.954,400712,0
1996-09-26,25.908,26.211,25.908,25.995,147154,0
1996-09-27,26.041,26.161,25.908,26.076,270169,0
1996-09-30,26.333,27.18,26.294,27.18,381506,0
1996-10-01,27.18,27.312,26.924,27.312,450022,0
1996-10-02,27.351,27.396,27.096,27.096,288856,0
1996-10-03,27.096,27.096,26.842,27.01,162983,0
1996-10-04,26.924,27.01,26.797,26.797,371905,0
1996-10-07,26.88,26.88,26.67,26.842,393960,0
1996-10-08,26.842,26.842,26.71,26.756,143002,0
1996-10-09,26.756,26.756,26.549,26.71,133400,0
1996-10-10,26.67,26.71,26.587,26.587,87203,0
1996-10-11,26.625,26.964,26.625,26.88,177257,0
1996-10-14,26.842,26.842,26.71,26.71,225534,0
1996-10-15,26.71,26.756,26.51,26.549,235392,0
1996-10-16,26.549,26.797,26.51,26.71,420179,0
1996-10-17,26.71,26.797,26.67,26.756,222158,0
1996-10-18,26.71,26.756,26.67,26.71,244993,0
1996-10-21,26.71,26.71,26.51,26.625,358414,0
1996-10-22,26.71,26.842,26.67,26.71,182966,0
1996-10-23,26.67,26.67,26.211,26.211,281589,0
1996-10-24,26.211,26.211,25.869,25.995,448466,0
1996-10-25,25.954,26.625,25.954,26.549,439383,0
1996-10-28,26.587,26.756,26.461,26.549,521397,0
1996-10-29,26.51,26.67,26.461,26.587,344396,0
1996-10-30,26.71,26.924,26.71,26.88,337906,0
1996-10-31,26.924,27.351,26.924,27.351,473639,0
1996-11-01,27.264,27.312,27.049,27.143,256673,0
1996-11-04,27.18,27.605,27.18,27.433,243438,0
1996-11-05,27.433,27.48,27.096,27.18,950134,0
1996-11-06,27.18,27.688,27.18,27.651,436268,0
1996-11-07,27.605,27.605,27.519,27.605,469746,0
1996-11-08,27.519,27.651,27.519,27.651,204508,0
1996-11-11,27.651,27.812,27.651,27.688,167655,0
1996-11-12,27.688,27.812,27.566,27.605,222158,0
1996-11-13,27.688,27.688,27.433,27.519,348030,0
1996-11-14,27.519,27.812,27.48,27.727,318442,0
1996-11-15,27.857,27.982,27.774,27.944,162983,0
1996-11-18,27.312,27.857,27.18,27.857,724609,0
1996-11-19,27.857,28.026,27.857,28.026,538261,0
1996-11-20,27.944,28.283,27.944,28.195,256153,0
1996-11-21,28.243,28.452,28.153,28.414,145338,0
1996-11-22,28.499,28.537,28.33,28.33,450284,0
1996-11-25,28.33,28.33,28.113,28.113,263681,0
1996-11-26,28.113,28.414,28.113,28.195,256415,0
1996-11-27,28.203,28.338,28.081,28.12,213071,0
1996-11-29,28.168,28.338,28.168,28.29,71110,0
1996-12-02,28.25,28.25,27.734,27.997,387736,0
1996-12-03,27.997,28.338,27.952,27.997,346469,0
1996-12-04,27.913,28.034,27.734,27.821,271209,0
1996-12-05,27.821,27.952,27.781,27.866,349069,0
1996-12-06,27.866,27.866,27.48,27.651,829712,0
1996-12-09,27.651,27.734,27.566,27.695,244218,0
1996-12-10,27.734,27.913,27.566,27.613,133139,0
1996-12-11,27.441,27.48,26.932,26.972,300792,0
1996-12-12,26.932,26.932,26.378,26.549,699949,0
1996-12-13,26.51,27.01,26.461,27.01,365158,0
1996-12-16,27.18,27.613,27.18,27.396,491028,0
1996-12-17,27.312,27.441,27.224,27.396,587310,0
1996-12-18,27.441,27.613,27.396,27.566,654013,0
1996-12-19,27.566,27.781,27.527,27.695,485317,0
1996-12-20,27.952,27.952,27.781,27.866,457548,0
1996-12-23,27.821,28.081,27.821,27.913,216446,0
1996-12-24,27.913,27.913,27.734,27.734,120158,0
1996-12-26,27.734,27.781,27.695,27.781,140148,0
1996-12-27,27.781,27.821,27.734,27.821,217745,0
1996-12-30,27.821,27.952,27.781,27.866,380988,0
1996-12-31,27.866,28.29,27.821,28.168,219820,0
1997-01-02,28.081,28.12,27.441,27.613,352183,0
1997-01-03,27.651,27.695,27.312,27.695,374760,0
1997-01-06,27.781,28.034,27.781,27.866,220597,0
1997-01-07,27.781,27.866,27.695,27.734,319221,0
1997-01-08,27.781,27.781,26.596,26.972,852554,0
1997-01-09,26.932,26.972,26.211,26.51,1758047,0
1997-01-10,26.294,26.549,26.211,26.461,800391,0
1997-01-13,26.596,26.804,26.51,26.632,588093,0
1997-01-14,26.678,26.764,26.549,26.596,314807,0
1997-01-15,26.549,26.549,26.333,26.417,372683,0
1997-01-16,26.461,26.804,26.461,26.549,904718,0
1997-01-17,26.596,26.764,26.294,26.461,1297382,0
1997-01-20,26.549,26.885,26.51,26.678,550198,0
1997-01-21,26.596,27.01,26.461,26.885,610154,0
1997-01-22,26.849,26.849,26.632,26.678,252785,0
1997-01-23,26.885,26.932,26.417,26.417,365158,0
1997-01-24,26.461,26.596,26.033,26.161,557468,0
1997-01-27,26.248,26.333,26.161,26.161,440161,0
1997-01-28,26.211,26.333,26.161,26.161,429519,0
1997-01-29,26.161,26.248,25.995,26.033,268093,0
1997-01-30,26.121,26.417,26.033,26.294,610411,0
1997-01-31,26.417,26.764,26.378,26.678,335051,0
1997-02-03,26.461,26.632,26.121,26.596,401230,0
1997-02-04,26.632,26.678,26.248,26.333,257976,0
1997-02-05,26.378,26.378,25.777,25.825,376317,0
1997-02-06,25.777,25.777,25.401,25.485,329602,0
1997-02-07,25.74,25.995,25.74,25.946,798053,0
1997-02-10,26.033,26.161,25.946,26.076,1137512,0
1997-02-11,26.076,26.211,25.946,26.033,779365,0
1997-02-12,25.946,26.121,25.946,26.033,601326,0
1997-02-13,26.076,26.121,25.862,25.995,538261,0
1997-02-14,25.946,25.995,25.777,25.946,734466,0
1997-02-18,26.121,26.121,25.777,25.862,819852,0
1997-02-19,25.862,25.862,25.607,25.655,302611,0
1997-02-20,25.607,25.607,25.306,25.401,384366,0
1997-02-21,25.401,25.485,25.306,25.361,395003,0
1997-02-24,25.306,25.524,25.27,25.27,541634,0
1997-02-25,25.306,25.306,24.382,24.467,586276,0
1997-02-26,24.467,24.591,24.421,24.506,566553,0
1997-02-27,24.467,24.73,24.43,24.551,558248,0
1997-02-28,24.551,25.03,24.551,24.684,1070297,0
1997-03-03,24.9,24.984,24.774,24.946,978942,0
1997-03-04,24.946,24.946,24.774,24.814,457030,0
1997-03-05,24.814,25.113,24.814,25.113,660241,0
1997-03-06,25.201,25.329,25.153,25.329,459365,0
1997-03-07,25.329,25.716,25.329,25.585,501929,0
1997-03-10,25.631,25.801,25.5,25.669,578488,0
1997-03-11,25.585,25.923,25.5,25.669,532553,0
1997-03-12,25.631,25.669,25.369,25.455,493364,0
1997-03-13,25.369,25.417,25.177,25.248,489993,0
1997-03-14,25.283,25.585,25.248,25.5,292749,0
1997-03-17,25.585,25.801,25.417,25.801,392666,0
1997-03-18,25.801,26.011,25.455,25.669,451063,0
1997-03-19,25.631,25.923,25.631,25.884,416024,0
1997-03-20,25.884,25.884,25.585,25.756,586276,0
1997-03-21,25.756,26.011,25.669,26.011,671662,0
1997-03-24,25.884,26.441,25.884,26.394,560324,0
1997-03-25,26.355,26.485,26.227,26.27,343098,0
1997-03-26,26.355,26.78,26.27,26.654,410575,0
1997-03-27,26.74,26.78,25.923,25.97,249147,0
1997-03-31,25.97,26.1,25.756,25.884,429780,0
1997-04-01,25.839,25.97,25.669,25.884,385139,0
1997-04-02,25.801,25.801,25.248,25.5,405903,0
1997-04-03,25.417,25.417,24.9,24.984,150789,0
1997-04-04,24.814,26.011,24.599,25.923,739396,0
1997-04-07,25.839,26.572,25.801,26.186,550979,0
1997-04-08,26.1,26.186,25.97,26.138,589391,0
1997-04-09,26.138,26.138,25.756,25.801,371386,0
1997-04-10,25.801,26.011,25.801,25.923,230204,0
1997-04-11,25.923,25.923,25.369,25.417,291192,0
1997-04-14,25.417,25.631,25.153,25.631,179855,0
1997-04-15,25.839,26.011,25.669,25.756,248627,0
1997-04-16,25.716,26.78,25.631,26.693,1018911,0
1997-04-17,26.693,26.818,26.525,26.818,644927,0
1997-04-18,26.818,27.637,26.818,27.425,985690,0
1997-04-21,27.464,28.058,27.464,27.935,593024,0
1997-04-22,27.935,29.391,27.812,28.915,1022026,0
1997-04-23,28.745,28.915,28.491,28.667,1015017,0
1997-04-24,28.58,28.829,27.896,27.974,545528,0
1997-04-25,28.236,29.006,28.236,28.915,1145043,0
1997-04-28,28.915,28.915,28.444,28.875,688789,0
1997-04-29,28.915,28.915,28.537,28.621,352699,0
1997-04-30,28.58,28.707,28.537,28.58,938457,0
1997-05-01,28.58,29.177,28.537,28.875,834129,0
1997-05-02,28.875,29.946,28.829,29.777,527361,0
1997-05-05,29.686,29.686,28.322,28.915,786111,0
1997-05-06,28.915,29.129,28.745,29.092,772095,0
1997-05-07,29.092,29.092,28.667,28.707,559804,0
1997-05-08,28.667,29.439,28.667,29.261,746406,0
1997-05-09,29.391,29.513,29.215,29.261,339988,0
1997-05-12,29.215,29.729,29.215,29.476,467414,0
1997-05-13,29.439,29.561,29.391,29.476,544493,0
1997-05-14,29.561,29.6,29.261,29.352,843728,0
1997-05-15,29.261,29.261,28.707,28.707,532553,0
1997-05-16,28.707,28.745,28.153,28.357,962852,0
1997-05-19,28.322,28.406,28.283,28.357,329340,0
1997-05-20,28.322,28.968,28.283,28.791,647521,0
1997-05-21,28.791,29.177,28.58,29.177,680742,0
1997-05-22,29.215,29.215,28.875,28.915,466633,0
1997-05-23,28.915,29.092,28.875,29.05,265239,0
1997-05-27,29.05,29.261,28.915,29.129,414987,0
1997-05-28,29.092,29.092,28.829,28.829,266794,0
1997-05-29,28.968,29.144,28.93,28.968,323371,0
1997-05-30,28.93,29.144,28.843,29.1,519318,0
1997-06-02,29.192,29.192,28.667,28.714,226049,0
1997-06-03,28.714,28.798,28.58,28.667,356333,0
1997-06-04,28.58,28.63,28.414,28.452,301313,0
1997-06-05,28.452,28.714,28.33,28.537,571481,0
1997-06-06,28.58,28.667,28.414,28.537,535670,0
1997-06-09,28.452,28.667,28.33,28.366,514908,0
1997-06-10,28.283,28.283,27.812,27.944,725123,0
1997-06-11,27.982,28.33,27.982,28.195,944686,0
1997-06-12,28.243,28.452,28.195,28.414,665173,0
1997-06-13,28.414,28.537,28.366,28.499,938972,0
1997-06-16,28.499,28.667,28.499,28.63,1131805,0
1997-06-17,28.667,29.192,28.499,29.015,1350326,0
1997-06-18,29.05,29.492,28.882,29.408,924182,0
1997-06-19,29.447,30.372,29.447,30.308,1830975,0
1997-06-20,30.348,30.611,30.263,30.565,1080159,0
1997-06-23,30.611,30.611,30.047,30.432,852554,0
1997-06-24,30.477,30.588,30.217,30.432,515943,0
1997-06-25,30.348,30.863,30.324,30.418,635067,0
1997-06-26,30.418,30.432,30.178,30.201,490512,0
1997-06-27,30.217,30.588,30.178,30.588,282368,0
1997-06-30,30.516,30.516,30.072,30.201,333755,0
1997-07-01,30.115,30.611,30.093,30.308,461442,0
1997-07-02,30.308,30.565,30.263,30.565,629359,0
1997-07-03,38.855,39.286,37.654,37.83,6321340,0
1997-07-07,37.868,38.539,37.782,38.432,3157167,0
1997-07-08,38.384,39.117,38.384,39.093,2127097,0
1997-07-09,39.117,39.634,39.093,39.434,2217154,0
1997-07-10,39.286,40.236,39.286,39.895,2930860,0
1997-07-11,39.802,39.98,39.611,39.802,1984099,0
1997-07-14,39.802,39.826,39.418,39.541,1707956,0
1997-07-15,39.586,39.586,39.093,39.156,2125280,0
1997-07-16,39.178,39.347,38.77,38.84,1583903,0
1997-07-17,38.855,38.855,38.277,38.324,1627506,0
1997-07-18,38.301,38.348,37.83,37.961,896931,0
1997-07-21,37.868,38.045,37.638,37.868,662838,0
1997-07-22,37.961,38.301,37.654,38.277,1272989,0
1997-07-23,38.515,39.117,38.515,38.985,1412613,0
1997-07-24,38.816,38.926,38.649,38.801,1065627,0
1997-07-25,38.84,38.985,38,38.238,889144,0
1997-07-28,38.261,38.6,38.261,38.515,1550166,0
1997-07-29,38.493,38.902,38.456,38.902,2528330,0
1997-07-30,39.203,39.934,39.203,39.648,1507860,0
1997-07-31,39.648,39.72,39.48,39.586,827118,0
1997-08-01,39.203,39.347,38.985,38.985,1407165,0
1997-08-04,39.033,39.033,38.456,38.687,1033184,0
1997-08-05,38.649,39.24,38.624,39.046,1118051,0
1997-08-06,39.046,39.323,39.033,39.203,578751,0
1997-08-07,39.203,39.372,39.033,39.156,1469191,0
1997-08-08,39.033,39.156,38.665,39.033,632731,0
1997-08-11,39.117,39.634,39.07,39.634,567331,0
1997-08-12,39.934,40.196,39.895,39.895,676073,0
1997-08-13,40.058,40.196,39.72,39.91,738878,0
1997-08-14,39.997,40.426,39.997,40.365,720972,0
1997-08-15,40.403,40.45,39.458,39.458,929372,0
1997-08-18,39.541,39.779,39.117,39.757,985690,0
1997-08-19,39.842,40.752,39.842,40.752,553834,0
1997-08-20,40.665,40.837,40.536,40.837,314549,0
1997-08-21,40.881,41.222,40.705,40.859,547865,0
1997-08-22,40.775,41.014,40.296,41.014,705657,0
1997-08-25,41.097,41.268,40.618,40.796,270430,0
1997-08-26,40.881,41.097,40.689,41.014,598473,0
1997-08-27,41.014,41.076,40.618,40.752,1192277,0
1997-08-28,40.721,40.998,40.672,40.859,1167880,0
1997-08-29,40.865,40.865,40.365,40.389,853328,0
1997-09-02,40.389,41.021,40.389,40.804,1052653,0
1997-09-03,40.804,41.252,40.804,41.252,735765,0
1997-09-04,41.32,41.468,41.275,41.428,473898,0
1997-09-05,41.514,41.514,40.804,40.828,489213,0
1997-09-08,40.865,41.428,40.865,41.428,474938,0
1997-09-09,41.407,41.575,41.275,41.444,299235,0
1997-09-10,41.275,41.32,40.845,40.865,280551,0
1997-09-11,40.828,40.949,40.583,40.583,764573,0
1997-09-12,40.65,41.059,40.626,41.021,892518,0
1997-09-15,41.059,41.575,40.935,40.949,434710,0
1997-09-16,41.043,42.64,41.043,42.439,392666,0
1997-09-17,42.531,43.063,42.507,42.507,357890,0
1997-09-18,42.507,42.763,42.439,42.547,870200,0
1997-09-19,42.616,43.087,42.591,42.938,678145,0
1997-09-22,42.915,43.109,42.591,42.785,406423,0
1997-09-23,42.747,43.58,42.655,43.58,453656,0
1997-09-24,43.517,44.125,43.383,43.457,489729,0
1997-09-25,43.192,43.432,42.531,43.063,753933,0
1997-09-26,43.131,43.348,42.507,42.616,1149195,0
1997-09-29,41.32,41.428,41.083,41.213,738100,0
1997-09-30,41.129,41.908,41.129,41.877,538785,0
1997-10-01,41.837,41.877,41.491,41.621,1017873,0
1997-10-02,41.708,42.137,41.514,42.122,675032,0
1997-10-03,42.4,42.4,41.598,42.053,870981,0
1997-10-06,42.137,42.507,42.137,42.292,458068,0
1997-10-07,42.208,42.315,41.812,42.092,788449,0
1997-10-08,42.053,42.137,41.683,42.028,1006193,0
1997-10-09,41.983,42.329,41.708,42.013,1109225,0
1997-10-10,41.924,41.983,41.444,41.491,601326,0
1997-10-13,41.575,41.877,41.407,41.428,625986,0
1997-10-14,41.621,41.744,41.444,41.55,615343,0
1997-10-15,41.514,41.683,41.059,41.237,815179,0
1997-10-16,41.275,41.575,41.059,41.151,632731,0
1997-10-17,41.059,41.621,41.021,41.538,1262610,0
1997-10-20,41.621,41.661,41.275,41.55,857485,0
1997-10-21,41.491,41.79,41.19,41.32,963113,0
1997-10-22,41.237,41.237,39.787,39.895,2000189,0
1997-10-23,39.547,39.748,39.125,39.125,661021,0
1997-10-24,39.379,39.488,38.432,38.539,834129,0
1997-10-27,38.169,38.361,35.905,36.012,799867,0
1997-10-28,35.025,36.597,34.801,36.45,789744,0
1997-10-29,37.004,37.782,37.004,37.414,852034,0
1997-10-30,37.09,37.546,36.944,37.308,458068,0
1997-10-31,37.39,37.83,37.39,37.691,369050,0
1997-11-03,38.301,39.07,38.277,39.07,759124,0
1997-11-04,38.816,39.379,38.816,39.379,416279,0
1997-11-05,39.379,39.466,39.125,39.125,273801,0
1997-11-06,39.033,39.033,38.238,38.493,738878,0
1997-11-07,37.26,37.868,37.26,37.691,827897,0
1997-11-10,37.782,37.83,37.26,37.308,430559,0
1997-11-11,37.353,37.436,36.574,36.858,782218,0
1997-11-12,36.665,36.789,36.311,36.359,826340,0
1997-11-13,36.274,36.597,35.965,36.489,875392,0
1997-11-14,36.574,36.812,36.359,36.812,311951,0
1997-11-17,36.897,37.22,36.897,36.921,761976,0
1997-11-18,36.921,36.944,36.45,36.619,860856,0
1997-11-19,36.619,36.944,36.574,36.619,248890,0
1997-11-20,36.706,37.052,36.574,36.574,328564,0
1997-11-21,36.921,37.004,36.682,36.858,481945,0
1997-11-24,36.753,37.499,36.753,36.921,688530,0
1997-11-25,36.944,37.39,36.836,37.175,722789,0
1997-11-26,38.013,38.616,37.946,38.485,399934,0
1997-11-28,38.793,39.226,38.747,39.008,237985,0
1997-12-01,39.156,39.395,38.963,39.008,402009,0
1997-12-02,39.046,39.372,38.569,38.687,639998,0
1997-12-03,38.702,38.702,38.053,38.223,412132,0
1997-12-04,38.14,38.687,38.14,38.317,399676,0
1997-12-05,38.269,38.723,38.184,38.592,476497,0
1997-12-08,38.485,38.793,38.485,38.793,561623,0
1997-12-09,38.702,38.985,38.463,38.833,518280,0
1997-12-10,38.809,39.178,38.793,39.156,321297,0
1997-12-11,38.985,39.286,38.963,39.203,425887,0
1997-12-12,39.203,39.703,39.203,39.672,343875,0
1997-12-15,39.779,39.895,39.501,39.562,326747,0
1997-12-16,39.656,39.656,38.223,38.244,654532,0
1997-12-17,38.616,39.07,38.569,39.07,416803,0
1997-12-18,38.985,39.093,38.546,38.687,479867,0
1997-12-19,38.102,38.14,37.315,38.078,481426,0
1997-12-22,38.161,38.702,38.013,38.206,253818,0
1997-12-23,38.332,38.332,37.491,37.491,339204,0
1997-12-24,37.491,37.922,37.491,37.745,159088,0
1997-12-26,37.839,38.013,37.745,37.745,49051,0
1997-12-29,38.14,38.793,38.14,38.747,224492,0
1997-12-30,38.793,39.395,38.569,39.395,341022,0
1997-12-31,39.347,40.088,39.203,39.826,208142,0
1998-01-02,40.005,40.172,39.48,39.81,316626,0
1998-01-05,39.72,40.305,39.72,40.172,214370,0
1998-01-06,40.172,40.341,40.005,40.243,650376,0
1998-01-07,40.172,42.424,40.05,42.424,785592,0
1998-01-08,42.337,42.337,41.297,41.558,1144003,0
1998-01-09,41.522,41.558,40.434,40.65,525547,0
1998-01-12,40.172,40.889,40.172,40.65,967523,0
1998-01-13,40.65,40.782,40.434,40.736,1516425,0
1998-01-14,40.828,40.845,40.559,40.721,315845,0
1998-01-15,40.736,40.845,40.52,40.52,661540,0
1998-01-16,40.689,40.759,40.497,40.611,749780,0
1998-01-20,40.689,40.828,40.52,40.828,467930,0
1998-01-21,40.828,41.538,40.782,41.538,913025,0
1998-01-22,41.451,42.77,41.297,42.252,1118051,0
1998-01-23,42.252,42.539,42.076,42.252,1093395,0
1998-01-26,42.252,42.885,42.252,42.686,1089761,0
1998-01-27,42.686,43.354,42.507,42.885,920806,0
1998-01-28,42.946,43.273,42.885,43.139,794418,0
1998-01-29,42.793,43.448,42.793,42.885,426405,0
1998-01-30,42.885,42.885,42.337,42.47,334790,0
1998-02-02,43.116,43.678,43.055,43.678,742772,0
1998-02-03,43.594,43.965,43.488,43.878,360224,0
1998-02-04,43.902,45.13,43.813,44.936,508676,0
1998-02-05,44.936,45.002,44.218,44.572,1059656,0
1998-02-06,44.572,45.258,44.572,45.002,401230,0
1998-02-09,44.981,45.13,44.589,44.741,1304391,0
1998-02-10,44.682,45.63,44.682,45.52,479348,0
1998-02-11,45.481,45.52,44.852,45.043,1572225,0
1998-02-12,45.018,45.52,44.589,45.32,321558,0
1998-02-13,45.235,45.392,44.876,45.392,1124019,0
1998-02-17,44.981,45.453,44.936,45.105,486094,0
1998-02-18,45.018,45.32,44.788,45.09,445352,0
1998-02-19,45.105,45.235,44.876,45.197,208142,0
1998-02-20,45.497,45.869,45.375,45.845,448726,0
1998-02-23,45.805,46.062,45.52,45.713,255376,0
1998-02-24,45.713,45.713,44.876,45.176,239282,0
1998-02-25,45.258,46.862,45.258,46.444,657386,0
1998-02-26,46.54,47.964,46.54,47.879,1281292,0
1998-02-27,47.879,48.144,47.339,48.144,492842,0
1998-03-02,48.009,48.032,47.41,47.465,612488,0
1998-03-03,47.139,47.139,46.444,46.947,444835,0
1998-03-04,46.906,46.906,46.104,46.715,243699,0
1998-03-05,46.854,47.194,46.329,46.763,431336,0
1998-03-06,46.986,47.801,46.892,47.801,248109,0
1998-03-09,41.514,43.079,38.731,40.82,7094736,0
1998-03-10,40.775,40.913,39.04,39.734,5655387,0
1998-03-11,39.517,40.164,38.515,40.164,5209262,0
1998-03-12,40.434,40.434,39.295,39.627,2004082,0
1998-03-13,38.862,39.902,38.862,39.696,2983282,0
1998-03-16,39.818,39.818,39.149,39.34,1873539,0
1998-03-17,39.387,40.035,38.184,38.341,3193243,0
1998-03-18,37.823,38.013,36.559,37.467,4128067,0
1998-03-19,37.276,38.341,36.944,37.946,3211927,0
1998-03-20,37.992,37.992,37.029,37.301,3466527,0
1998-03-23,36.944,37.623,36.287,37.467,3931082,0
1998-03-24,37.383,37.383,36.773,37.276,1331639,0
1998-03-25,36.921,37.19,36.682,36.773,1686160,0
1998-03-26,36.73,36.921,36.512,36.597,868643,0
1998-03-27,36.773,36.773,35.989,36.073,1021248,0
1998-03-30,36.073,36.204,35.81,36.119,509714,0
1998-03-31,36.158,37.638,36.158,37.443,1670589,0
1998-04-01,37.361,38.14,37.029,38.125,1436750,0
1998-04-02,38.029,38.029,36.858,37.276,1888847,0
1998-04-03,37.301,37.992,37.251,37.638,2412318,0
1998-04-06,37.638,37.638,36.773,36.944,333236,0
1998-04-07,36.944,38.301,36.812,37.93,2749446,0
1998-04-08,37.823,37.823,36.944,37.076,1407684,0
1998-04-09,37.205,37.383,36.99,37.06,1065362,0
1998-04-13,37.166,37.729,37.166,37.552,535407,0
1998-04-14,37.552,37.753,37.397,37.691,243699,0
1998-04-15,37.669,37.823,37.029,37.227,1222900,0
1998-04-16,37.19,37.19,36.773,36.897,599253,0
1998-04-17,36.944,36.944,36.619,36.773,521397,0
1998-04-20,36.682,36.812,36.512,36.537,493364,0
1998-04-21,36.442,36.753,36.311,36.665,866566,0
1998-04-22,36.682,37.776,36.642,37.491,828417,0
1998-04-23,37.397,37.598,37.301,37.507,519833,0
1998-04-24,37.532,37.532,37.004,37.097,672698,0
1998-04-27,37.004,37.301,36.359,36.706,441980,0
1998-04-28,36.883,37.19,36.665,37.166,421735,0
1998-04-29,37.19,37.251,36.812,36.966,307281,0
1998-04-30,36.836,37.276,36.706,36.836,276139,0
1998-05-01,36.836,37.861,36.836,37.507,769765,0
1998-05-04,37.507,37.598,36.858,37.507,479867,0
1998-05-05,37.422,37.669,37.029,37.146,387736,0
1998-05-06,37.146,38.6,36.812,38.231,2157199,0
1998-05-07,38.269,38.269,37.029,37.422,722006,0
1998-05-08,37.383,37.907,37.383,37.552,501929,0
1998-05-11,37.507,37.861,37.467,37.491,320001,0
1998-05-12,37.276,37.532,37.205,37.251,260828,0
1998-05-13,36.897,37.361,36.897,37.276,220339,0
1998-05-14,37.276,38.432,37.205,37.638,555908,0
1998-05-15,37.669,37.729,37.076,37.467,705916,0
1998-05-18,37.383,37.552,37.122,37.205,211255,0
1998-05-19,37.301,37.93,37.301,37.467,888111,0
1998-05-20,37.491,37.568,37.166,37.383,934303,0
1998-05-21,37.383,37.776,37.338,37.443,513606,0
1998-05-22,37.361,37.576,37.251,37.532,362300,0
1998-05-26,37.623,37.729,37.122,37.122,264982,0
1998-05-27,37.029,37.166,36.73,36.897,553834,0
1998-05-28,36.966,37.205,36.883,37.029,340245,0
1998-05-29,37.197,37.523,37.197,37.499,928075,0
1998-06-01,37.436,37.961,37.329,37.782,394484,0
1998-06-02,37.638,37.961,37.475,37.961,305726,0
1998-06-03,38.045,38.045,36.39,36.997,980497,0
1998-06-04,37.036,37.499,36.737,37.475,667769,0
1998-06-05,37.475,37.961,37.308,37.854,661540,0
1998-06-08,37.782,38.045,37.568,37.698,504008,0
1998-06-09,37.698,37.698,37.436,37.654,456771,0
1998-06-10,37.654,37.654,37.106,37.153,794677,0
1998-06-11,37.153,37.153,35.817,35.927,704359,0
1998-06-12,35.856,36.212,34.525,36.212,1154381,0
1998-06-15,35.989,36.035,35.357,35.403,263681,0
1998-06-16,35.486,35.55,35.025,35.21,556950,0
1998-06-17,35.55,36.474,35.334,35.426,479348,0
1998-06-18,35.51,35.687,35.21,35.464,241881,0
1998-06-19,35.426,35.464,34.893,35.009,484022,0
1998-06-22,34.893,34.893,34,34.64,291711,0
1998-06-23,34.678,34.893,34.287,34.748,581864,0
1998-06-24,34.748,35.534,34.463,35.534,532294,0
1998-06-25,35.334,35.334,34.748,34.94,318442,0
1998-06-26,34.893,35.096,34.547,34.771,623127,0
1998-06-29,34.857,35.025,34.678,34.794,507380,0
1998-06-30,34.834,36.081,34.593,36.081,2644598,0
1998-07-01,35.773,35.773,35.139,35.334,1341246,0
1998-07-02,35.426,36.165,35.27,35.842,936898,0
1998-07-06,35.759,36.127,35.664,36.127,467150,0
1998-07-07,36.127,36.82,35.641,36.673,945203,0
1998-07-08,36.642,36.866,36.258,36.844,839576,0
1998-07-09,36.844,37.607,36.844,37.235,1104553,0
1998-07-10,37.26,38,37.26,37.782,1444538,0
1998-07-13,37.877,37.915,37.26,37.414,631954,0
1998-07-14,37.329,37.329,36.737,36.89,579009,0
1998-07-15,36.82,36.82,35.334,36.058,760418,0
1998-07-16,34.64,34.64,34,34.07,3225162,0
1998-07-17,31.488,32.104,31.309,31.713,6984181,0
1998-07-20,31.729,33.013,31.713,32.537,1739879,0
1998-07-21,32.537,32.597,31.99,32.033,1618420,0
1998-07-22,32.119,32.191,31.333,31.464,1248076,0
1998-07-23,31.309,31.527,29.737,30.108,1701731,0
1998-07-24,30.263,30.348,29.961,30,1227313,0
1998-07-27,29.908,29.908,29.476,29.894,634805,0
1998-07-28,29.847,29.847,27.989,28.513,1713408,0
1998-07-29,28.605,28.952,28.168,28.338,929889,0
1998-07-30,28.381,28.73,28.357,28.381,643631,0
1998-07-31,28.475,28.605,28.228,28.338,667251,0
1998-08-03,28.338,28.338,27.68,27.881,582904,0
1998-08-04,27.896,27.966,25.884,26.596,1466336,0
1998-08-05,26.572,26.572,25.847,26.219,1163987,0
1998-08-06,26.219,26.219,25.455,26.071,470784,0
1998-08-07,26.241,26.987,26.241,26.827,911985,0
1998-08-10,26.596,26.596,25.561,25.777,705138,0
1998-08-11,25.193,25.361,24.49,24.953,1547570,0
1998-08-12,25.299,25.801,25.193,25.524,764573,0
1998-08-13,25.409,25.538,25.014,25.231,672961,0
1998-08-14,25.321,25.361,24.49,24.599,643371,0
1998-08-17,24.513,24.574,23.906,24.277,1099625,0
1998-08-18,24.36,25.063,24.36,24.861,654532,0
1998-08-19,24.861,24.861,24.228,24.312,676330,0
1998-08-20,24.43,24.551,24.098,24.138,718896,0
1998-08-21,23.966,24.074,22.966,24.074,1061733,0
1998-08-24,24.165,24.838,23.791,24.029,1196428,0
1998-08-25,24.228,25.193,24.228,24.684,1267541,0
1998-08-26,24.453,24.49,23.489,23.574,1126352,0
1998-08-27,23.225,23.313,22.419,22.525,1389258,0
1998-08-28,22.657,22.872,22.217,22.702,802204,0
1998-08-31,22.788,23.081,21.838,22.307,1132587,0
1998-09-01,22.217,23.225,22.217,23.081,1488399,0
1998-09-02,23.225,23.427,22.197,22.278,1059915,0
1998-09-03,22,22.347,21.47,22,1186567,0
1998-09-04,22.085,22.085,21.246,21.507,753673,0
1998-09-08,21.647,21.909,21.032,21.448,1190981,0
1998-09-09,21.507,22.75,21.507,22.75,2397007,0
1998-09-10,22.173,22.419,21.871,22.173,1490215,0
1998-09-11,22.125,22.125,21.338,21.385,997110,0
1998-09-14,21.687,21.823,20.878,20.983,2123981,0
1998-09-15,20.943,21.507,20.894,21.425,1408718,0
1998-09-16,21.601,21.732,21.161,21.732,1122979,0
1998-09-17,21.647,21.979,21.385,21.718,1006193,0
1998-09-18,21.647,22.657,21.647,22.173,1854074,0
1998-09-21,22.1,22.635,22,22.57,1563142,0
1998-09-22,22.657,22.989,22.197,22.307,1003600,0
1998-09-23,22.702,23.687,22.702,23.666,3857375,0
1998-09-24,23.583,24.551,23.521,23.997,2312661,0
1998-09-25,23.868,24.26,23.759,24.22,1496446,0
1998-09-28,24.22,25.299,24.22,24.743,1162170,0
1998-09-29,24.923,25.384,24.743,25.361,937677,0
1998-09-30,25.276,25.825,25.276,25.692,1655014,0
1998-10-01,25.516,26.071,25.255,25.716,2238435,0
1998-10-02,25.954,26.355,25.516,26.355,1668251,0
1998-10-05,26.263,26.572,25.801,26.401,1506304,0
1998-10-06,26.572,26.572,26.178,26.461,1011903,0
1998-10-07,26.572,26.88,25.74,25.847,2172516,0
1998-10-08,25.631,25.631,24.551,25.516,1040710,0
1998-10-09,25.561,25.908,24.968,25.076,1272209,0
1998-10-12,25.337,25.825,24.9,24.946,1366418,0
1998-10-13,24.984,25.209,24.591,24.984,917173,0
1998-10-14,25.113,25.5,24.984,25.424,1167620,0
1998-10-15,25.337,26.219,25.276,26.026,1480874,0
1998-10-16,26.178,27.343,26.13,27.232,1440127,0
1998-10-19,27.188,28.153,27.127,27.844,1203955,0
1998-10-20,27.844,28.153,27.425,27.59,939754,0
1998-10-21,27.672,27.695,26.842,27.056,334790,0
1998-10-22,27.15,27.319,26.842,27.127,366452,0
1998-10-23,27.164,27.59,27.034,27.319,494666,0
1998-10-26,27.404,27.719,27.096,27.209,355036,0
1998-10-27,27.343,28.005,27.343,27.534,579526,0
1998-10-28,27.495,28.491,27.471,27.672,643371,0
1998-10-29,27.629,28.026,27.368,27.96,311694,0
1998-10-30,27.935,28.243,27.92,28.066,351923,0
1998-11-02,28.005,28.444,28.005,28.338,837239,0
1998-11-03,28.467,28.745,28.09,28.09,620792,0
1998-11-04,28.176,29.237,28.153,29.168,710588,0
1998-11-05,29.075,29.431,28.775,29.276,385139,0
1998-11-06,29.276,29.276,28.821,28.992,228905,0
1998-11-09,28.992,29.513,28.775,29.261,1045125,0
1998-11-10,29.261,29.569,28.836,28.968,531257,0
1998-11-11,29.037,29.037,28.026,28.153,465336,0
1998-11-12,28.153,28.243,27.629,28.22,927816,0
1998-11-13,28.243,28.707,28.153,28.573,681261,0
1998-11-16,28.667,28.667,28.266,28.613,927816,0
1998-11-17,28.506,28.836,28.444,28.573,658945,0
1998-11-18,28.613,28.638,28.113,28.306,913025,0
1998-11-19,28.357,28.373,28.176,28.266,639740,0
1998-11-20,28.506,28.613,28.195,28.398,1175664,0
1998-11-23,28.552,29.408,28.467,29.037,739657,0
1998-11-24,28.775,29.215,28.638,28.836,517498,0
1998-11-25,28.915,29.53,28.76,28.851,483765,0
1998-11-27,28.851,28.851,28.645,28.691,216188,0
1998-11-30,28.605,29.092,28.58,28.737,964672,0
1998-12-01,28.691,28.938,28.667,28.714,1024878,0
1998-12-02,28.25,28.274,26.076,27.368,3123425,0
1998-12-03,27.368,27.542,26.263,27.502,2047682,0
1998-12-04,27.758,28.559,27.758,27.92,2206774,0
1998-12-07,27.982,28.298,27.232,28.145,648563,0
1998-12-08,28.228,28.298,27.85,27.896,236434,0
1998-12-09,27.85,28.074,27.209,27.48,533590,0
1998-12-10,27.566,27.59,26.348,26.461,1380432,0
1998-12-11,26.417,26.417,25.329,25.377,1608040,0
1998-12-14,25.329,25.946,25.224,25.553,784816,0
1998-12-15,25.47,25.553,24.806,24.976,1408204,0
1998-12-16,24.976,26.348,24.751,25.97,1421442,0
1998-12-17,25.93,26.348,25.825,25.908,596136,0
1998-12-18,25.825,26.065,25.749,25.908,629097,0
1998-12-21,25.862,25.946,25.614,25.777,521397,0
1998-12-22,25.732,25.862,25.329,25.599,865530,0
1998-12-23,25.639,25.639,24.205,24.574,1440905,0
1998-12-24,24.67,24.93,24.67,24.806,153380,0
1998-12-28,24.845,25.47,24.336,25.306,1005674,0
1998-12-29,25.306,25.329,25.046,25.113,425887,0
1998-12-30,25.16,26.13,25.16,25.825,482463,0
1998-12-31,25.777,25.908,25.47,25.862,219820,0
1999-01-04,26.154,26.749,25.47,25.553,1031108,0
1999-01-05,25.553,26.041,25.553,25.908,824788,0
1999-01-06,24.312,24.574,23.521,24.513,4819447,0
1999-01-07,24.336,24.467,23.918,24.051,2338097,0
1999-01-08,24.051,24.098,22.456,23.081,2198210,0
1999-01-11,23.118,23.496,23.118,23.297,804017,0
1999-01-12,23.211,23.225,22.879,23.118,1234577,0
1999-01-13,22.772,22.788,21.838,22.702,2182380,0
1999-01-14,22.702,22.879,22.1,22.125,1470488,0
1999-01-15,22.217,22.347,22.1,22.242,1300757,0
1999-01-19,22.547,22.642,21.925,22.1,603923,0
1999-01-20,22.085,22.173,21.663,21.878,532036,0
1999-01-21,21.529,21.711,21.04,21.529,1240807,0
1999-01-22,21.441,21.529,21.04,21.306,1561584,0
1999-01-25,21.306,21.732,21.306,21.616,475975,0
1999-01-26,21.616,21.95,21.246,21.285,1057839,0
1999-01-27,21.224,21.306,20.382,20.467,846586,0
1999-01-28,20.467,20.467,20.078,20.339,1526029,0
1999-01-29,20.382,20.467,20.029,20.157,683078,0
1999-02-01,20.87,22.547,20.824,22.148,2435936,0
1999-02-02,22.173,22.772,21.752,22.718,1307767,0
1999-02-03,22.718,23.875,22.718,23.187,2351073,0
1999-02-04,23.274,23.473,23.081,23.141,1481389,0
1999-02-05,23.41,23.521,23.187,23.435,775472,0
1999-02-08,23.365,23.591,23.081,23.435,728237,0
1999-02-09,23.386,23.435,22.679,22.894,1372388,0
1999-02-10,22.856,22.879,22.278,22.435,776253,0
1999-02-11,22.481,22.481,21.546,22.054,2409208,0
1999-02-12,22.1,22.242,21.577,21.663,373721,0
1999-02-16,21.752,22.054,21.262,21.529,824788,0
1999-02-17,21.529,21.529,21.153,21.306,550198,0
1999-02-18,21.441,21.616,21.354,21.529,516460,0
1999-02-19,21.616,21.925,21.485,21.752,638701,0
1999-02-22,21.925,21.925,21.33,21.8,785592,0
1999-02-23,21.878,22.016,21.177,21.973,881620,0
1999-02-24,22.278,22.435,22.125,22.197,585496,0
1999-02-25,22.181,22.307,21.647,22.225,448986,0
1999-02-26,22.307,22.472,22.141,22.181,321558,0
1999-03-01,22.085,22.156,21.776,21.979,486094,0
1999-03-02,21.934,22.25,21.647,21.732,1203955,0
1999-03-03,21.732,22.046,21.401,21.47,1239508,0
1999-03-04,21.601,22.65,21.601,22.363,2203140,0
1999-03-05,22.307,22.379,21.47,22.068,954285,0
1999-03-08,22.116,22.156,21.8,21.934,488434,0
1999-03-09,21.966,22.046,21.776,21.846,291969,0
1999-03-10,21.846,21.871,21.577,21.647,735506,0
1999-03-11,21.732,21.846,21.577,21.718,716814,0
1999-03-12,21.894,22.602,21.894,22.489,844506,0
1999-03-15,22.555,23.118,22.555,23.118,700989,0
1999-03-16,23.242,23.711,23.133,23.358,1010086,0
1999-03-17,23.358,23.489,23.225,23.402,663874,0
1999-03-18,23.225,23.465,23.133,23.402,280551,0
1999-03-19,23.402,23.402,22.78,22.872,557468,0
1999-03-22,22.872,22.872,22.25,22.426,326228,0
1999-03-23,22.379,22.472,21.894,21.966,345433,0
1999-03-24,21.979,22.293,21.934,22,361785,0
1999-03-25,22,22.156,21.752,21.909,486875,0
1999-03-26,21.934,21.934,21.177,21.33,834639,0
1999-03-29,21.507,21.672,21.448,21.647,825302,0
1999-03-30,21.47,21.47,20.959,21.177,901864,0
1999-03-31,21.27,21.672,21.177,21.314,769243,0
1999-04-01,21.314,21.492,21.246,21.377,451582,0
1999-04-05,21.354,21.538,21.246,21.33,502706,0
1999-04-06,21.354,21.425,20.913,20.929,515943,0
1999-04-07,20.87,20.913,20.399,20.645,1040968,0
1999-04-08,20.682,20.713,20.507,20.562,161946,0
1999-04-09,20.599,20.894,20.562,20.645,421994,0
1999-04-12,20.562,21.601,20.53,21.577,582904,0
1999-04-13,21.577,21.934,21.109,21.177,488175,0
1999-04-14,20.999,22.156,20.913,21.846,839055,0
1999-04-15,22.068,22.872,22.068,22.472,728237,0
1999-04-16,22.78,23.583,22.734,23.343,780141,0
1999-04-19,23.427,24.291,23.378,23.918,1746627,0
1999-04-20,23.918,23.918,22.958,23.004,593803,0
1999-04-21,23.179,23.711,23.004,23.065,646487,0
1999-04-22,23.026,23.065,22.758,22.872,399676,0
1999-04-23,22.872,23.026,22.665,22.827,574335,0
1999-04-26,22.909,23.05,22.78,22.803,956622,0
1999-04-27,23.666,23.666,22.426,22.472,1383029,0
1999-04-28,22.472,23.225,22.472,23.026,1223158,0
1999-04-29,23.065,23.343,22.803,22.827,506598,0
1999-04-30,23.05,23.225,22.578,22.758,760938,0
1999-05-03,23.065,23.358,23.004,23.274,643371,0
1999-05-04,23.358,24.029,23.313,23.543,1238729,0
1999-05-05,23.45,23.628,23.225,23.489,462739,0
1999-05-06,23.489,23.735,23.313,23.543,611969,0
1999-05-07,23.543,24.244,23.543,23.711,855670,0
1999-05-10,23.711,24.005,23.711,23.934,896411,0
1999-05-11,24.029,24.044,23.583,23.695,722006,0
1999-05-12,23.759,24.291,23.583,24.005,1181375,0
1999-05-13,23.934,24.521,23.934,24.453,755749,0
1999-05-14,24.453,24.467,24.029,24.123,1865493,0
1999-05-17,24.123,24.182,23.666,23.828,568627,0
1999-05-18,23.918,24.291,23.889,24.182,596916,0
1999-05-19,24.277,24.536,24.123,24.453,1543157,0
1999-05-20,24.559,25.09,24.559,24.783,1921031,0
1999-05-21,24.869,26.294,24.869,26.093,1820077,0
1999-05-24,25.938,25.962,25.055,25.276,1668513,0
1999-05-25,25.313,25.585,24.96,25.006,533590,0
1999-05-26,25.09,25.185,24.645,25.055,568627,0
1999-05-27,24.923,25.106,24.382,24.475,830492,0
1999-05-28,24.498,24.678,24.123,24.188,933788,0
1999-06-01,24.165,24.498,24.123,24.165,653752,0
1999-06-02,24.165,24.544,24.123,24.298,701247,0
1999-06-03,24.298,24.43,23.711,23.784,756787,0
1999-06-04,23.942,24.188,23.942,24.074,633250,0
1999-06-07,24.165,24.567,24.138,24.138,562398,0
1999-06-08,24.165,24.382,24.051,24.188,396562,0
1999-06-09,23.805,23.805,23.179,23.427,665431,0
1999-06-10,23.521,23.521,23.05,23.09,688530,0
1999-06-11,23.133,23.378,22.958,23.05,366195,0
1999-06-14,23.05,23.45,23.05,23.225,410057,0
1999-06-15,23.179,23.805,23.179,23.427,462739,0
1999-06-16,23.559,24.165,23.559,24.123,1049793,0
1999-06-17,24.205,24.678,24.205,24.252,963630,0
1999-06-18,24.252,24.277,23.711,23.711,552798,0
1999-06-21,23.805,23.805,22.996,23.335,424069,0
1999-06-22,23.521,23.543,22.996,23.09,398376,0
1999-06-23,23.11,23.583,23.065,23.274,459365,0
1999-06-24,23.274,23.274,22.594,22.642,552277,0
1999-06-25,22.627,23.489,22.627,23.45,916135,0
1999-06-28,23.489,24.051,23.204,23.402,1033184,0
1999-06-29,23.45,24.014,23.313,24.014,918214,0
1999-06-30,24.014,24.074,23.666,23.735,400455,0
1999-07-01,23.828,24.051,23.65,24.051,595876,0
1999-07-02,24.138,24.252,24.098,24.252,295085,0
1999-07-06,24.252,24.876,24.029,24.629,583421,0
1999-07-07,25.599,26.71,25.145,26.604,3539711,0
1999-07-08,26.518,26.518,25.825,26.241,1772321,0
1999-07-09,26.425,26.425,25.614,25.732,706699,0
1999-07-12,25.777,26.294,25.507,26.27,484540,0
1999-07-13,26.178,26.203,25.801,25.93,265756,0
1999-07-14,25.93,26.316,25.801,26.108,442496,0
1999-07-15,26.316,26.71,26.294,26.558,440681,0
1999-07-16,26.625,27.18,26.625,27.096,728755,0
1999-07-19,27.049,27.156,26.316,26.493,742253,0
1999-07-20,26.493,26.493,25.954,26.108,506598,0
1999-07-21,26.425,26.764,26.425,26.764,1266759,0
1999-07-22,26.493,27.027,26.316,26.789,688530,0
1999-07-23,26.789,26.932,26.625,26.764,366970,0
1999-07-26,26.493,26.647,26.13,26.178,324411,0
1999-07-27,26.178,26.378,25.979,26.27,261606,0
1999-07-28,26.084,26.27,25.801,25.908,468446,0
1999-07-29,25.777,26.13,25.599,25.884,481426,0
1999-07-30,25.801,25.995,25.685,25.825,423549,0
1999-08-02,25.732,25.825,25.306,25.353,518280,0
1999-08-03,25.306,25.507,25.038,25.507,671662,0
1999-08-04,25.599,25.599,25.063,25.063,350883,0
1999-08-05,25.063,25.063,24.838,24.861,272506,0
1999-08-06,24.814,24.814,24.678,24.723,252785,0
1999-08-09,24.743,24.814,24.544,24.723,492842,0
1999-08-10,24.7,24.79,24.475,24.766,528401,0
1999-08-11,24.766,25.063,24.766,24.992,248367,0
1999-08-12,25.169,25.217,24.838,24.838,473379,0
1999-08-13,24.9,24.968,24.629,24.876,329602,0
1999-08-16,24.876,24.968,24.629,24.678,135734,0
1999-08-17,24.629,25.24,24.629,25.12,581864,0
1999-08-18,25.12,25.24,24.743,24.923,212295,0
1999-08-19,24.838,24.838,24.298,24.678,221117,0
1999-08-20,24.766,24.861,24.662,24.743,120680,0
1999-08-23,25.063,25.979,24.968,25.749,697095,0
1999-08-24,25.995,26.894,25.884,26.686,1117007,0
1999-08-25,26.686,26.804,26.355,26.493,734207,0
1999-08-26,26.572,26.572,26.294,26.348,243438,0
1999-08-27,26.325,26.348,25.892,26.093,290411,0
1999-08-30,26.048,26.348,26.048,26.071,441460,0
1999-08-31,26.048,26.211,25.962,26.093,358926,0
1999-09-01,26.026,26.248,25.938,26.161,241621,0
1999-09-02,26.093,26.093,25.377,25.599,630912,0
1999-09-03,25.74,25.869,25.647,25.74,570705,0
1999-09-07,25.777,25.777,25.306,25.329,867864,0
1999-09-08,25.306,25.329,25.014,25.201,458068,0
1999-09-09,25.106,25.145,24.743,24.992,586531,0
1999-09-10,25.038,25.507,25.014,25.224,1085866,0
1999-09-13,25.169,25.201,25.038,25.169,396302,0
1999-09-14,25.169,25.169,24.7,24.7,167397,0
1999-09-15,24.743,24.861,24.382,24.406,326228,0
1999-09-16,24.344,24.344,23.305,23.642,783517,0
1999-09-17,23.642,24.252,23.642,23.642,1735208,0
1999-09-20,23.711,23.711,23.058,23.103,382027,0
1999-09-21,22.788,22.894,22.496,22.856,2041455,0
1999-09-22,22.894,22.894,22.403,22.518,754969,0
1999-09-23,22.539,22.539,21.732,21.838,514389,0
1999-09-24,21.823,21.871,21.441,21.577,977382,0
1999-09-27,21.546,22.271,21.546,21.979,431598,0
1999-09-28,22.068,22.293,21.894,21.958,761456,0
1999-09-29,21.871,22.203,21.593,21.593,657126,0
1999-09-30,21.687,23.187,21.687,22.872,685156,0
1999-10-01,22.788,22.788,21.546,21.687,683078,0
1999-10-04,21.687,22.225,21.663,22.156,418102,0
1999-10-05,22.085,22.085,20.959,21.101,737842,0
1999-10-06,21.192,21.33,21.016,21.232,616379,0
1999-10-07,21.33,21.823,21.232,21.639,740697,0
1999-10-08,21.507,22.068,21.507,22.068,500891,0
1999-10-11,22.25,22.694,22,22.435,486875,0
1999-10-12,22.435,22.435,20.228,21.232,2392592,0
1999-10-13,20.878,20.959,20.106,20.174,1014501,0
1999-10-14,20.07,20.606,19.973,20.316,825302,0
1999-10-15,20.316,20.316,19.612,20.046,642594,0
1999-10-18,20.046,20.421,19.751,20.228,447686,0
1999-10-19,20.157,20.514,19.565,19.596,584462,0
1999-10-20,19.949,20.291,19.527,19.751,1042009,0
1999-10-21,19.612,20.021,19.565,19.797,1461923,0
1999-10-22,20.245,20.562,19.166,19.682,1261309,0
1999-10-25,19.797,19.797,19.166,19.413,802465,0
1999-10-26,19.436,19.814,19.303,19.705,1176185,0
1999-10-27,19.705,19.883,19.565,19.727,2229871,0
1999-10-28,19.751,20.021,19.751,19.949,1183973,0
1999-10-29,19.86,19.86,18.967,19.751,1610115,0
1999-11-01,19.774,19.797,19.668,19.727,784036,0
1999-11-02,19.751,19.797,19.565,19.705,361785,0
1999-11-03,19.797,19.883,19.565,19.797,800648,0
1999-11-04,19.814,19.883,19.612,19.797,1006193,0
1999-11-05,19.883,19.927,19.636,19.682,262901,0
1999-11-08,19.682,19.682,19.258,19.282,572257,0
1999-11-09,19.35,19.413,18.81,19.35,471562,0
1999-11-10,19.35,19.883,19.35,19.751,685934,0
1999-11-11,19.774,20.157,18.72,18.92,1262349,0
1999-11-12,18.756,19.213,18.217,19.189,1978387,0
1999-11-15,19.189,19.459,19.071,19.389,551759,0
1999-11-17,19.35,19.973,19.071,19.927,692422,0
1999-11-18,19.86,20.737,19.86,20.562,765609,0
1999-11-19,20.197,21.209,20.197,20.808,960258,0
1999-11-22,20.737,20.855,20.283,20.339,612745,0
1999-11-23,20.291,20.362,19.913,20.046,470784,0
1999-11-24,20.004,20.078,19.58,19.668,222676,0
1999-11-26,19.668,19.758,19.58,19.596,90836,0
1999-11-29,19.513,19.513,18.848,19.303,532036,0
1999-11-30,19.213,20.368,19.213,20.368,629618,0
1999-12-01,20.26,20.283,19.668,20.078,1014501,0
1999-12-02,20.213,20.354,20.121,20.213,792081,0
1999-12-03,20.299,21.209,20.299,21.101,895117,0
1999-12-06,20.959,21.032,20.029,20.776,818294,0
1999-12-07,20.645,20.713,19.033,19.397,2524957,0
1999-12-08,19.303,19.397,18.72,18.72,2510421,0
1999-12-09,18.756,18.756,17.038,18.303,2640444,0
1999-12-10,18.488,18.989,18.442,18.72,1096248,0
1999-12-13,18.673,18.689,18.079,18.356,1502151,0
1999-12-14,18.442,18.689,18.241,18.442,1162687,0
1999-12-15,18.465,18.488,18.303,18.371,1264424,0
1999-12-16,18.465,19.303,18.303,18.532,1241325,0
1999-12-17,18.554,18.742,18.149,18.217,1071075,0
1999-12-20,18.171,18.217,17.446,17.763,754451,0
1999-12-21,17.723,18.402,17.422,17.986,1102739,0
1999-12-22,17.986,18.079,17.916,18.079,661021,0
1999-12-23,18.127,18.81,18.127,18.626,496741,0
1999-12-27,18.72,18.989,18.554,18.897,535926,0
1999-12-28,18.848,18.943,18.673,18.786,379172,0
1999-12-29,18.848,19.127,18.756,19.056,301572,0
1999-12-30,19.142,19.735,19.104,19.527,659204,0
1999-12-31,19.489,19.69,19.374,19.596,395523,0
2000-01-03,19.69,19.69,18.897,19.174,394747,0
2000-01-04,19.444,19.942,19.35,19.42,779102,0
2000-01-05,19.42,19.876,19.35,19.397,719413,0
2000-01-06,19.213,19.213,18.848,19.033,766905,0
2000-01-07,19.127,19.758,19.127,19.489,1107671,0
2000-01-10,19.58,19.668,19.213,19.258,774951,0
2000-01-11,19.213,20.078,19.197,19.596,605221,0
2000-01-12,19.69,19.758,19.397,19.397,358414,0
2000-01-13,19.444,19.644,19.325,19.397,325709,0
2000-01-14,19.397,19.58,19.303,19.303,434196,0
2000-01-18,18.81,19.033,18.465,18.897,510749,0
2000-01-19,18.756,18.825,18.194,18.303,832048,0
2000-01-20,18.402,18.65,17.81,18.402,869158,0
2000-01-21,18.578,18.92,18.241,18.92,695018,0
2000-01-24,18.92,19.127,17.632,17.67,793900,0
2000-01-25,17.81,17.878,16.861,17.311,758345,0
2000-01-26,17.446,17.492,16.406,17.356,1219008,0
2000-01-27,17.4,18.263,17.4,18.127,1575860,0
2000-01-28,18.171,18.465,17.947,18.149,770022,0
2000-01-31,18.171,18.217,17.67,18.217,617418,0
2000-02-01,18.402,18.402,17.81,18.217,1147636,0
2000-02-02,18.303,18.333,17.856,18.127,912762,0
2000-02-03,18.356,18.427,17.916,18.102,782741,0
2000-02-04,18.171,18.756,18.171,18.756,796752,0
2000-02-07,19.033,19.62,17.947,18.079,1394449,0
2000-02-08,17.986,18.127,17.763,17.916,513091,0
2000-02-09,17.916,17.947,17.356,17.532,559544,0
2000-02-10,17.517,17.588,17.087,17.146,1005414,0
2000-02-11,17.146,17.246,16.861,16.991,1493848,0
2000-02-14,17.015,17.109,16.885,16.885,1063810,0
2000-02-15,16.816,16.861,16.223,16.383,1850959,0
2000-02-16,16.315,16.921,16.315,16.768,819590,0
2000-02-17,16.677,16.885,16.629,16.793,280031,0
2000-02-18,16.677,16.7,16.183,16.315,989321,0
2000-02-22,16.315,16.861,16.315,16.653,651677,0
2000-02-23,16.585,16.722,16.538,16.568,438083,0
2000-02-24,16.777,16.823,16.53,16.801,958960,0
2000-02-25,16.801,16.914,16.345,16.599,865786,0
2000-02-28,16.599,16.823,16.39,16.414,490250,0
2000-02-29,16.46,16.801,16.46,16.568,428740,0
2000-03-01,16.53,16.53,15.938,16.03,576675,0
2000-03-02,15.746,16.047,15.589,15.938,1690051,0
2000-03-03,16.03,16.23,16.03,16.23,723563,0
2000-03-06,16.46,17.692,16.46,17.555,1480091,0
2000-03-07,17.555,17.848,17.031,17.079,1871980,0
2000-03-08,17.184,17.509,17.031,17.287,827897,0
2000-03-09,17.23,17.377,17.184,17.377,782741,0
2000-03-10,17.377,17.377,17.094,17.214,685671,0
2000-03-13,17.184,17.325,17.094,17.184,497517,0
2000-03-14,17.287,18.102,17.184,17.848,1005933,0
2000-03-15,17.763,19.197,17.555,19.197,1116231,0
2000-03-16,19.227,20.021,19.159,19.981,1295825,0
2000-03-17,19.751,20.345,19.751,20.181,1252745,0
2000-03-20,20.121,20.157,18.65,19.25,785334,0
2000-03-21,19.333,20.021,19.333,19.751,1474380,0
2000-03-22,19.883,19.927,19.451,19.589,1034484,0
2000-03-23,19.358,19.521,18.929,19.042,513865,0
2000-03-24,19.018,19.565,19.018,19.565,884216,0
2000-03-27,19.705,19.705,19.319,19.474,698654,0
2000-03-28,19.565,19.636,19.197,19.25,736283,0
2000-03-29,19.427,19.474,19.088,19.127,972453,0
2000-03-30,19.197,19.814,19.159,19.389,1440645,0
2000-03-31,19.474,19.682,19.197,19.358,2201843,0
2000-04-03,19.358,19.358,18.727,19.181,1078083,0
2000-04-04,19.197,20.436,19.127,20.205,1359931,0
2000-04-05,20.121,20.846,20.021,20.205,951692,0
2000-04-06,20.53,20.983,20.507,20.599,725901,0
2000-04-07,20.682,20.894,20.054,20.054,538785,0
2000-04-10,20.054,20.474,20.054,20.391,546050,0
2000-04-11,20.474,20.894,20.474,20.682,386698,0
2000-04-12,20.752,21.718,20.682,20.894,1146081,0
2000-04-13,21.122,22.856,20.983,21.966,1725343,0
2000-04-14,21.925,22.448,21.624,21.739,1502672,0
2000-04-17,22.016,23.496,22.016,23.343,2121648,0
2000-04-18,23.343,23.776,23.041,23.703,2007975,0
2000-04-19,23.657,23.797,23.313,23.365,637405,0
2000-04-20,23.365,24.783,23.225,24.506,1235097,0
2000-04-24,25.055,25.877,25.006,25.763,2167586,0
2000-04-25,25.692,27.064,25.306,26.541,2814592,0
2000-04-26,26.541,26.541,25.193,25.532,2548312,0
2000-04-27,25.231,26.842,25.231,26.717,1836944,0
2000-04-28,26.797,27.112,25.808,25.915,1883658,0
2000-05-01,26.018,27.019,26.018,26.88,1161911,0
2000-05-02,26.88,27.502,26.333,26.678,1922071,0
2000-05-03,26.678,26.678,25.832,25.995,943126,0
2000-05-04,26.219,26.88,26.018,26.842,1091319,0
2000-05-05,26.74,26.88,26.425,26.604,964672,0
2000-05-08,26.541,27.224,26.378,26.842,974270,0
2000-05-09,26.74,27.224,26.541,27.224,1149971,0
2000-05-10,27.136,27.343,26.924,27.224,926260,0
2000-05-11,27.224,27.75,27.224,27.566,1274546,0
2000-05-12,27.566,28.113,27.542,27.68,1482687,0
2000-05-15,27.774,28.005,27.264,27.59,988025,0
2000-05-16,27.68,27.952,27.48,27.888,779365,0
2000-05-17,27.913,29.261,27.774,28.984,2508346,0
2000-05-18,29.075,29.6,28.588,28.752,1527068,0
2000-05-19,28.752,29.1,28.189,28.96,1424031,0
2000-05-22,28.96,28.96,28.168,28.436,917694,0
2000-05-23,28.89,28.89,28.066,28.145,1386922,0
2000-05-24,28.005,28.752,27.927,28.145,818552,0
2000-05-25,28.034,28.258,26.995,27.368,1219522,0
2000-05-26,27.456,27.92,26.764,27.042,923403,0
2000-05-30,27.143,27.527,27.119,27.527,1030587,0
2000-05-31,27.527,28.283,27.456,28.168,1080416,0
2000-06-01,28.168,29.044,28.168,28.882,1646707,0
2000-06-02,28.977,29.137,28.907,29.092,649339,0
2000-06-05,29.044,29.044,28.605,28.882,456510,0
2000-06-06,28.882,29.708,28.836,29.5,2272433,0
2000-06-07,29.786,29.916,29.344,29.439,1678373,0
2000-06-08,29.344,29.344,28.499,28.537,1645413,0
2000-06-09,28.813,29.545,28.745,29.269,1533816,0
2000-06-12,29.092,29.484,27.343,27.711,3318854,0
2000-06-13,27.781,27.781,25.777,27.096,3762129,0
2000-06-14,27.064,27.92,27.064,27.411,2134366,0
2000-06-15,27.433,27.574,27.296,27.368,900043,0
2000-06-16,27.456,27.456,26.88,27.396,947020,0
2000-06-19,27.389,27.411,26.1,26.74,1248333,0
2000-06-20,26.286,26.286,24.884,25.892,1810992,0
2000-06-21,26.018,26.018,24.678,24.814,1828897,0
2000-06-22,24.536,24.907,24.165,24.838,1646967,0
2000-06-23,24.838,26.057,24.838,25.777,986726,0
2000-06-26,25.599,25.716,25.276,25.439,914837,0
2000-06-27,25.113,25.321,24.629,24.907,1103257,0
2000-06-28,24.907,24.907,24.22,24.467,736283,0
2000-06-29,24.382,24.498,23.918,24.453,968564,0
2000-06-30,24.382,24.453,24.22,24.36,1655795,0
2000-07-03,24.26,24.26,23.711,24.13,342318,0
2000-07-05,24.037,24.36,23.666,24.188,1369792,0
2000-07-06,24.26,24.861,24.26,24.43,1143485,0
2000-07-07,24.43,24.567,24.082,24.453,759124,0
2000-07-10,24.453,24.453,24.082,24.291,806875,0
2000-07-11,24.188,24.536,23.966,24.382,1515129,0
2000-07-12,24.467,24.953,24.453,24.591,807133,0
2000-07-13,24.591,25.74,24.591,25.716,1251448,0
2000-07-14,26.033,26.286,25.777,26.17,1429486,0
2000-07-17,26.076,26.076,25.524,25.915,814661,0
2000-07-18,25.938,26.018,25.255,25.599,690865,0
2000-07-19,25.74,25.74,25.299,25.392,451841,0
2000-07-20,25.74,26.842,25.74,26.717,1283109,0
2000-07-21,26.632,26.701,25.832,26.076,675032,0
2000-07-24,26.076,26.995,25.97,26.612,1277143,0
2000-07-25,26.612,26.88,26.565,26.818,1206288,0
2000-07-26,26.902,26.956,26.286,26.308,1659429,0
2000-07-27,26.263,26.518,25.716,26.057,859819,0
2000-07-28,26.018,26.1,25.417,25.832,1016051,0
2000-07-31,25.832,26.333,25.777,26.121,1385627,0
2000-08-01,26.263,27.433,26.219,27.156,923921,0
2000-08-02,27.156,27.711,26.932,27.296,1599997,0
2000-08-03,26.74,27.019,26.076,26.956,1845512,0
2000-08-04,26.856,26.856,26.469,26.764,741733,0
2000-08-07,27.096,28.168,27.064,27.96,1019169,0
2000-08-08,27.874,28.676,27.688,28.357,1143745,0
2000-08-09,29.223,29.361,28.522,28.952,1641258,0
2000-08-10,28.859,28.952,27.48,27.664,1790750,0
2000-08-11,27.664,28.952,27.645,28.283,1097545,0
2000-08-14,28.381,28.381,27.527,27.804,1130509,0
2000-08-15,27.829,27.85,27.48,27.574,623647,0
2000-08-16,27.203,27.279,27.019,27.232,1309324,0
2000-08-17,27.232,27.411,26.995,27.232,462739,0
2000-08-18,27.203,27.389,27.019,27.232,1198241,0
2000-08-21,27.143,28.12,27.143,27.574,679705,0
2000-08-22,27.645,27.645,27.256,27.527,673737,0
2000-08-23,27.527,27.711,26.797,27.232,999964,0
2000-08-24,27.173,28.189,27.173,28.145,777287,0
2000-08-25,29.023,29.107,28.552,28.829,1200322,0
2000-08-28,28.745,28.859,28.605,28.745,737582,0
2000-08-29,28.768,28.768,28.066,28.145,655831,0
2000-08-30,28.228,29.083,28.189,28.882,783776,0
2000-08-31,28.882,29.576,28.745,28.768,1333978,0
2000-09-01,28.829,29.083,28.722,28.968,754707,0
2000-09-05,28.882,29.801,28.882,29.6,1506566,0
2000-09-06,29.439,29.847,29.3,29.545,1247554,0
2000-09-07,29.408,29.801,29.044,29.576,1319443,0
2000-09-08,29.484,29.522,28.968,29.5,794939,0
2000-09-11,29.408,29.847,29.361,29.661,563437,0
2000-09-12,29.624,29.937,29.484,29.937,674255,0
2000-09-13,29.708,30.239,29.6,29.761,890442,0
2000-09-14,29.761,30.284,29.522,30.217,782741,0
2000-09-15,29.847,30.308,29.847,30.055,1364344,0
2000-09-18,29.984,30.016,29.761,29.823,659981,0
2000-09-19,29.737,29.737,29.5,29.522,1067183,0
2000-09-20,29.439,30.217,29.439,30.079,682041,0
2000-09-21,30.016,31.789,30.016,31.789,1776215,0
2000-09-22,31.789,32.762,31.648,32.368,1472563,0
2000-09-25,32.368,32.945,32.112,32.69,790004,0
2000-09-26,32.782,33.059,32.506,32.804,1418844,0
2000-09-27,32.762,33.523,32.762,33.175,1218489,0
2000-09-28,33.316,34.471,33.316,33.938,1260531,0
2000-09-29,33.846,34.1,33.5,33.592,1235875,0
2000-10-02,33.73,33.801,33.059,33.5,1104035,0
2000-10-03,33.592,34.701,33.545,33.824,1333457,0
2000-10-04,33.961,34.309,33.661,33.801,1217708,0
2000-10-05,33.753,33.961,33.339,33.614,522948,0
2000-10-06,33.545,33.685,32.249,32.551,1172811,0
2000-10-09,32.597,33.083,32.573,32.898,742253,0
2000-10-10,32.898,33.293,32.645,33.221,566291,0
2000-10-11,32.945,33.685,32.945,33.685,1622314,0
2000-10-12,33.661,34.054,33.268,33.915,1722750,0
2000-10-13,34.054,34.471,34.008,34.191,1530962,0
2000-10-16,33.824,34.008,32.967,33.268,2042490,0
2000-10-17,32.898,32.992,31.534,32.159,2357560,0
2000-10-18,32.018,32.018,30.677,30.677,1823448,0
2000-10-19,30.77,31.188,30.308,30.77,1574820,0
2000-10-20,30.677,32.319,30.677,32.065,1634771,0
2000-10-23,32.159,33.359,32.159,32.506,2088170,0
2000-10-24,32.412,32.435,31.279,31.488,1066924,0
2000-10-25,31.441,32.018,31.419,31.488,1046421,0
2000-10-26,31.488,31.648,30.194,30.333,1278700,0
2000-10-27,30.424,30.54,29.16,29.6,2073892,0
2000-10-30,29.624,30.308,29.462,30.079,1388219,0
2000-10-31,30.492,31.324,30.355,31.047,988284,0
2000-11-01,31.003,31.142,30.032,30.424,784299,0
2000-11-02,30.424,30.588,30.263,30.402,1711333,0
2000-11-03,30.355,30.38,29.522,29.661,725385,0
2000-11-06,29.344,30.147,29.269,29.761,1701470,0
2000-11-07,30.032,30.263,29.408,29.847,969859,0
2000-11-08,29.661,29.761,29.129,29.223,577193,0
2000-11-09,29.223,29.661,28.344,29.129,1050052,0
2000-11-10,29.129,29.223,28.605,28.992,804017,0
2000-11-13,29.083,29.245,28.283,28.422,682560,0
2000-11-14,28.344,29.661,28.228,29.661,704102,0
2000-11-15,29.522,29.545,28.968,29.223,581864,0
2000-11-16,29.16,29.208,28.422,28.58,928334,0
2000-11-17,28.645,28.968,28.552,28.806,672179,0
2000-11-20,28.806,29.9,28.745,29.462,918992,0
2000-11-21,29.408,31.88,29.383,31.605,2028735,0
2000-11-22,31.426,31.804,30.016,30.123,1030067,0
2000-11-24,30.123,30.619,30.123,30.455,435747,0
2000-11-27,30.826,31.286,30.364,30.516,734466,0
2000-11-28,30.516,30.516,29.708,30.016,599512,0
2000-11-29,29.847,31.381,29.708,31.286,758345,0
2000-11-30,31.196,31.572,30.573,31.309,767168,0
2000-12-01,31.503,31.75,29.708,29.9,1309065,0
2000-12-04,29.984,30.733,29.924,30.619,1685639,0
2000-12-05,30.733,31.75,30.64,31.572,1140369,0
2000-12-06,31.241,31.241,30.263,30.826,1333718,0
2000-12-07,30.756,31.034,30.341,30.918,1569629,0
2000-12-08,31.011,32.026,31.011,31.286,745107,0
2000-12-11,31.286,31.426,30.778,31.241,918733,0
2000-12-12,31.241,31.99,30.733,31.011,826080,0
2000-12-13,31.079,31.426,29.708,29.761,1012940,0
2000-12-14,29.708,29.984,29.431,29.576,1492033,0
2000-12-15,29.107,29.6,29.107,29.408,879027,0
2000-12-18,29.269,30.455,29.269,30.284,947799,0
2000-12-19,30.826,30.963,29.646,30.38,1766090,0
2000-12-20,30.38,30.64,30.225,30.499,1467634,0
2000-12-21,30.455,30.849,30.316,30.424,804538,0
2000-12-22,27.896,28.09,27.48,27.527,5490072,0
2000-12-26,27.527,28.357,27.527,28.113,2748409,0
2000-12-27,28.058,29.2,28.034,28.945,1229648,0
2000-12-28,28.851,29.576,28.76,29.177,1772321,0
2000-12-29,29.177,31.664,29.177,30.826,3375690,0
2001-01-02,30.918,31.381,30.225,30.918,3909538,0
2001-01-03,31.011,31.149,29.937,29.937,3985323,0
2001-01-04,29.878,30.455,29.383,29.646,2621500,0
2001-01-05,30.201,30.402,29.9,29.9,3415919,0
2001-01-08,30.364,30.573,29.886,30.499,4097182,0
2001-01-09,30.499,31.011,30.499,30.733,2548054,0
2001-01-10,30.595,32.127,30.595,31.968,3299650,0
2001-01-11,31.865,33.19,31.713,32.729,2509644,0
2001-01-12,32.659,32.659,31.944,32.266,1070817,0
2001-01-16,32.266,32.566,31.888,32.428,911722,0
2001-01-17,32.522,32.659,32.073,32.305,1579495,0
2001-01-18,32.127,32.127,31.449,31.633,1392891,0
2001-01-19,31.527,31.572,30.778,30.894,1637627,0
2001-01-22,30.826,32.637,30.826,32.382,1679670,0
2001-01-23,32.289,33.396,32.212,33.237,1631139,0
2001-01-24,32.96,33.614,31.944,31.944,2444761,0
2001-01-25,31.848,33.332,31.241,32.936,2600217,0
2001-01-26,33.051,33.614,32.914,33.145,1652162,0
2001-01-29,32.984,33.099,32.513,33.091,1083534,0
2001-01-30,32.984,32.984,32.212,32.428,984392,0
2001-01-31,32.351,32.637,32.191,32.191,1644375,0
2001-02-01,32.097,32.297,31.865,32.159,1528366,0
2001-02-02,32.065,32.682,32.065,32.274,1968786,0
2001-02-05,32.049,32.368,31.903,32.297,1683304,0
2001-02-06,32.212,32.274,31.826,32.136,689826,0
2001-02-07,32.01,32.198,31.75,32.191,816735,0
2001-02-08,32.198,32.653,32.198,32.382,1006193,0
2001-02-09,32.159,32.498,32.049,32.104,499592,0
2001-02-12,32.104,32.104,31.572,31.944,1010347,0
2001-02-13,31.944,33.145,31.903,32.922,1069000,0
2001-02-14,32.737,32.829,32.227,32.42,1074707,0
2001-02-15,33.051,33.614,33,33.284,1301797,0
2001-02-16,33.182,33.545,32.984,33.421,1833054,0
2001-02-20,33.421,34.054,33.244,34.054,1747405,0
2001-02-21,33.977,35.787,33.977,35.187,2808882,0
2001-02-22,35.278,35.913,34.834,34.909,2301758,0
2001-02-23,34.817,35.001,33.884,35.001,1712368,0
2001-02-26,35.001,35.817,34.778,35.817,2069740,0
2001-02-27,35.896,35.896,35.139,35.388,2290081,0
2001-02-28,35.294,35.502,34.663,34.886,1862120,0
2001-03-01,34.886,35.241,34.686,35.131,2719084,0
2001-03-02,35.131,36.181,34.863,36.181,1997073,0
2001-03-05,36.087,36.673,35.989,36.104,2339652,0
2001-03-06,36.212,36.235,35.849,36.144,1162687,0
2001-03-07,36.144,36.359,35.849,35.927,2010828,0
2001-03-08,35.989,36.396,35.619,36.375,1976312,0
2001-03-09,36.287,36.698,36.181,36.359,953250,0
2001-03-12,36.266,36.961,35.913,35.913,1999669,0
2001-03-13,36.181,36.212,34.609,34.739,1965411,0
2001-03-14,34.463,34.724,33.5,33.868,1818520,0
2001-03-15,33.868,33.868,32.637,33.099,1658389,0
2001-03-16,33.006,33.175,32.388,32.451,1786078,0
2001-03-19,32.544,33.622,32.544,33.484,1787892,0
2001-03-20,33.846,34.085,33.021,33.021,1814884,0
2001-03-21,32.843,33.083,32.018,32.018,1492033,0
2001-03-22,32.112,32.184,30.842,32.184,1732354,0
2001-03-23,32.782,32.82,31.773,31.92,1527326,0
2001-03-26,32.522,33.19,32.167,32.266,1672144,0
2001-03-27,32.351,32.674,32.205,32.382,1374202,0
2001-03-28,32.289,32.289,31.796,32.151,1350069,0
2001-03-29,32.241,32.674,32.127,32.442,3522322,0
2001-03-30,32.266,33.198,32.151,32.442,3883069,0
2001-04-02,32.442,32.467,32.143,32.191,5678747,0
2001-04-03,32.258,32.375,31.773,32.235,2965117,0
2001-04-04,32.305,34.085,32.305,33.374,6578795,0
2001-04-05,34.032,35.072,33.953,34.724,2930598,0
2001-04-06,34.724,34.724,34.177,34.294,2295791,0
2001-04-09,33.677,34.085,33.454,33.545,4524366,0
2001-04-10,33.584,34.486,33.492,34.423,2492773,0
2001-04-11,34.686,34.871,34.346,34.863,2460591,0
2001-04-12,34.871,35.278,34.756,35.218,1420401,0
2001-04-16,35.041,35.172,34.785,35.001,803498,0
2001-04-17,35.096,35.388,34.971,35.056,1731576,0
2001-04-18,35.388,36.204,35.218,35.574,1659687,0
2001-04-19,35.471,35.542,35.327,35.434,1793863,0
2001-04-20,35.334,35.334,34.415,34.756,1417546,0
2001-04-23,34.354,34.354,33.083,33.153,1968265,0
2001-04-24,33.153,33.661,32.674,33.367,2064810,0
2001-04-25,33.346,33.753,33.067,33.677,1159578,0
2001-04-26,33.622,34.415,33.622,34.279,1090799,0
2001-04-27,34.279,34.279,33.86,34.038,1045125,0
2001-04-30,33.938,34.085,33.614,33.661,867086,0
2001-05-01,33.938,34.771,33.938,34.739,4284564,0
2001-05-02,34.701,35.056,34.578,34.993,1415986,0
2001-05-03,34.925,34.925,34.054,34.162,915618,0
2001-05-04,33.938,34.423,33.645,34.4,559804,0
2001-05-07,34.362,34.554,34.301,34.33,707994,0
2001-05-08,34.279,34.486,33.838,34.123,1004894,0
2001-05-09,33.198,33.198,32.522,32.82,5635409,0
2001-05-10,32.82,33.584,32.769,33.553,2078307,0
2001-05-11,33.515,33.638,33.316,33.598,1010606,0
2001-05-14,32.914,33.206,32.573,33.067,1952955,0
2001-05-15,32.967,33.123,32.712,33.123,1228091,0
2001-05-16,33.006,33.478,32.782,33.396,1748965,0
2001-05-17,33.309,33.93,33.244,33.753,1849659,0
2001-05-18,33.923,33.923,33.396,33.545,1367459,0
2001-05-21,33.645,33.645,33.16,33.374,1934265,0
2001-05-22,33.57,34.032,33.404,33.645,1876652,0
2001-05-23,33.715,33.715,33.309,33.367,1763496,0
2001-05-24,33.276,33.276,31.997,32.442,3202844,0
2001-05-25,32.442,32.93,32.405,32.597,2032887,0
2001-05-29,32.883,33.075,32.49,32.812,1128693,0
2001-05-30,32.745,33.253,32.745,32.967,1326191,0
2001-05-31,33.044,33.268,32.573,33.253,1500595,0
2001-06-01,33.253,33.346,32.898,33.213,1172811,0
2001-06-04,33.268,33.831,33.268,33.824,1267541,0
2001-06-05,33.915,34.032,33.645,33.808,890442,0
2001-06-06,33.816,33.816,33.492,33.622,2305393,0
2001-06-07,33.592,33.614,33.462,33.545,1136996,0
2001-06-08,33.545,33.545,33.198,33.229,864753,0
2001-06-11,33.421,33.561,32.682,32.952,1286225,0
2001-06-12,33.021,33.138,32.522,32.976,1032144,0
2001-06-13,33.013,33.044,32.522,32.58,1533035,0
2001-06-14,32.58,32.58,30.948,31.279,2782408,0
2001-06-15,31.566,32.159,31.566,31.982,1843432,0
2001-06-18,32.026,32.184,31.333,31.397,1079119,0
2001-06-19,31.472,31.826,31.432,31.58,1339168,0
2001-06-20,31.58,31.729,31.173,31.173,1139073,0
2001-06-21,31.219,31.219,30.27,30.44,2057286,0
2001-06-22,30.532,30.733,28.938,29.352,3447583,0
2001-06-25,29.93,29.93,29,29.075,2422698,0
2001-06-26,29.03,29.321,28.621,29.269,2772026,0
2001-06-27,29.184,30.246,29.184,30.115,2043270,0
2001-06-28,30.201,30.903,30.047,30.619,1314256,0
2001-06-29,30.709,30.709,29.953,30.008,1267021,0
2001-07-02,29.9,30.115,29.801,29.9,860080,0
2001-07-03,29.969,30.155,29.961,30.039,502188,0
2001-07-05,29.937,30.079,29.847,30.008,952471,0
2001-07-06,29.93,30.348,29.93,30.239,1793083,0
2001-07-09,30.27,30.455,30.131,30.38,1659687,0
2001-07-10,30.348,30.455,30.231,30.276,1858484,0
2001-07-11,30.276,30.432,29.522,29.522,1082497,0
2001-07-12,29.431,29.653,29.377,29.553,1904420,0
2001-07-13,29.6,29.984,29.462,29.953,558510,0
2001-07-16,29.984,30.225,29.886,29.93,661799,0
2001-07-17,29.9,30.17,29.839,29.916,500110,0
2001-07-18,29.924,30.016,29.6,29.908,935079,0
2001-07-19,30,30.316,29.553,29.745,1154904,0
2001-07-20,29.745,30.008,29.632,29.831,1025914,0
2001-07-23,29.761,29.793,29.5,29.5,838020,0
2001-07-24,29.462,29.462,28.96,28.992,1107671,0
2001-07-25,28.851,29.015,28.621,28.851,1376022,0
2001-07-26,28.851,29.653,28.791,29.616,995031,0
2001-07-27,29.616,30.532,29.616,30.147,1639703,0
2001-07-30,30.093,30.27,29.984,30.131,643631,0
2001-07-31,30.039,30.588,30.025,30.064,1094694,0
2001-08-01,30.093,30.115,29.93,29.953,890703,0
2001-08-02,30.047,30.316,29.977,30.263,1050573,0
2001-08-03,30.217,30.455,30.047,30.341,805835,0
2001-08-06,30.372,30.507,30.085,30.186,754451,0
2001-08-07,30.225,30.231,29.924,29.984,1410277,0
2001-08-08,30.039,30.072,29.447,29.522,850216,0
2001-08-09,29.408,29.745,29.377,29.545,761976,0
2001-08-10,29.6,29.694,29.383,29.6,1410796,0
2001-08-13,29.686,29.786,29.075,29.184,1001521,0
2001-08-14,29.184,29.223,28.882,29.015,1908575,0
2001-08-15,29.092,29.632,29.092,29.431,1309581,0
2001-08-16,29.352,29.984,29.3,29.961,1044863,0
2001-08-17,29.961,30.507,29.961,30.485,1499816,0
2001-08-20,30.532,30.611,30.308,30.611,1179560,0
2001-08-21,30.611,30.611,30.41,30.507,934303,0
2001-08-22,30.455,30.455,30.308,30.38,992179,0
2001-08-23,30.38,30.693,30.324,30.648,1079642,0
2001-08-24,30.623,30.948,30.556,30.842,736803,0
2001-08-27,30.988,31.848,30.933,31.681,1764538,0
2001-08-28,31.681,31.681,31.324,31.419,1306466,0
2001-08-29,31.04,31.341,31.003,31.248,906796,0
2001-08-30,31.196,31.196,30.532,30.573,1041489,0
2001-08-31,30.556,30.903,30.402,30.871,1045125,0
2001-09-04,30.971,31.743,30.948,31.341,1049793,0
2001-09-05,31.341,31.519,31.204,31.464,775730,0
2001-09-06,31.464,31.464,31.079,31.149,1380432,0
2001-09-07,31.055,31.079,30.67,30.725,1099365,0
2001-09-10,30.648,31.341,30.611,30.849,824522,0
2001-09-17,37.276,37.308,35.502,35.687,11049693,0
2001-09-18,35.695,35.957,35.131,35.672,5193689,0
2001-09-19,35.765,36.521,35.278,36.521,4354891,0
2001-09-20,36.613,38.477,36.375,38.368,5100780,0
2001-09-21,38.368,38.377,36.773,37.405,4896527,0
2001-09-24,37.397,37.568,36.404,36.76,3137441,0
2001-09-25,36.897,37.915,36.858,36.944,2547793,0
2001-09-26,36.858,37.523,36.82,37.122,2706628,0
2001-09-27,37.083,38.855,36.952,38.762,2895822,0
2001-09-28,38.963,39.34,38.021,38.021,3785227,0
2001-10-01,38.214,38.539,37.646,38.191,2888033,0
2001-10-02,38.102,39.902,38.102,39.611,4271063,0
2001-10-03,39.611,41.097,39.024,40.48,4842030,0
2001-10-04,40.281,40.513,39.533,39.902,5222498,0
2001-10-05,39.611,40.845,38.941,40.473,4951549,0
2001-10-08,40.473,41.4,40.095,40.513,6848703,0
2001-10-09,40.473,41.213,40.095,41.03,4828014,0
2001-10-10,40.935,41.629,39.927,40.288,7414476,0
2001-10-11,40.288,40.296,38.902,39.627,6786937,0
2001-10-12,39.627,39.627,38.747,39.248,3859193,0
2001-10-15,39.34,40.396,39.34,40.111,3182862,0
2001-10-16,40.095,40.095,38.978,39.533,2026400,0
2001-10-17,39.533,39.648,38.424,38.477,2200283,0
2001-10-18,38.424,39.594,38.214,39.156,4394599,0
2001-10-19,39.093,40.552,38.963,40.505,3658578,0
2001-10-22,40.426,40.922,39.611,39.727,2905684,0
2001-10-23,39.727,39.98,37.638,37.646,6170296,0
2001-10-24,36.897,39.117,36.336,39.062,11919639,0
2001-10-25,38.963,38.985,37.698,38.91,5639039,0
2001-10-26,38.855,39.418,38.624,38.777,3991551,0
2001-10-29,39.533,39.533,38.477,38.515,5139706,0
2001-10-30,38.407,38.485,37.745,37.776,2357039,0
2001-10-31,37.877,38.44,37.39,37.63,2729203,0
2001-11-01,37.607,37.63,37.09,37.499,2612156,0
2001-11-02,37.59,37.646,37.205,37.582,1556391,0
2001-11-05,37.582,37.745,37.251,37.507,2442164,0
2001-11-06,36.706,37.243,36.311,37.09,7287566,0
2001-11-07,37.097,37.097,35.949,36.172,4440541,0
2001-11-08,36.235,36.897,36.235,36.875,3114084,0
2001-11-09,37.083,37.083,36.626,36.753,3020396,0
2001-11-12,36.65,36.73,36.336,36.466,1520319,0
2001-11-13,36.568,36.673,34.778,34.785,5632034,0
2001-11-14,34.771,35.203,34.315,34.455,6258538,0
2001-11-15,34.362,34.362,33.374,33.515,8343589,0
2001-11-16,33.53,34.448,33.507,34.448,21200124,0
2001-11-19,34.731,36.181,34.455,36.127,7966753,0
2001-11-20,36.035,36.897,35.787,36.426,8297396,0
2001-11-21,36.426,36.512,35.388,35.502,4726015,0
2001-11-23,35.51,35.51,35.334,35.411,3205958,0
2001-11-26,35.388,35.672,34.471,34.563,5868205,0
2001-11-27,34.748,34.956,34.279,34.748,7802992,0
2001-11-28,34.825,35.334,34.633,35.187,4506975,0
2001-11-29,35.187,35.664,35.18,35.294,10245157,0
2001-11-30,35.327,35.494,34.801,35.494,3798726,0
2001-12-03,35.566,35.957,35.456,35.957,3568520,0
2001-12-04,35.957,36.396,35.957,36.343,3286413,0
2001-12-05,35.927,36.151,35.735,35.949,5317489,0
2001-12-06,35.949,36.127,35.896,35.927,4009722,0
2001-12-07,35.905,35.934,35.656,35.849,2746076,0
2001-12-10,35.873,36.181,35.81,35.873,2361709,0
2001-12-11,35.81,35.849,35.388,35.388,3662470,0
2001-12-12,35.395,35.842,35.395,35.787,2096216,0
2001-12-13,35.787,35.81,35.441,35.58,1586239,0
2001-12-14,35.566,35.765,35.426,35.702,1187863,0
2001-12-17,35.395,35.773,35.241,35.743,1977607,0
2001-12-18,35.743,35.787,35.302,35.735,1827080,0
2001-12-19,35.632,36.042,35.464,35.927,2153312,0
2001-12-20,35.927,37.284,35.927,37.083,4200992,0
2001-12-21,37.166,37.414,37.068,37.367,3393597,0
2001-12-24,37.367,37.661,37.315,37.615,751077,0
2001-12-26,37.615,37.698,37.361,37.405,1038895,0
2001-12-27,37.39,37.491,37.251,37.491,1038895,0
2001-12-28,37.491,37.684,37.467,37.684,789485,0
2001-12-31,37.684,38.269,37.684,38.125,1793863,0
2002-01-02,37.893,37.893,37.06,37.251,2781888,0
2002-01-03,37.243,37.338,36.944,37.338,2554800,0
2002-01-04,37.338,37.915,37.227,37.499,1721454,0
2002-01-07,37.582,37.582,37.175,37.22,1971640,0
2002-01-08,37.227,37.397,37.197,37.251,1678373,0
2002-01-09,37.308,37.451,37.308,37.376,1311918,0
2002-01-10,37.436,37.436,37.166,37.175,1467634,0
2002-01-11,37.06,37.06,36.28,36.295,3006901,0
2002-01-14,36.243,37.436,36.111,36.914,3203362,0
2002-01-15,36.914,37.243,36.914,37.146,2523656,0
2002-01-16,37.114,37.19,36.658,36.737,2448913,0
2002-01-17,36.737,37.029,36.737,36.974,1532775,0
2002-01-18,36.905,37.315,36.753,37.212,2088170,0
2002-01-22,37.243,37.638,36.961,37.052,1832794,0
2002-01-23,37.06,37.321,36.537,36.626,2129433,0
2002-01-24,36.626,38.738,36.626,38.592,4247448,0
2002-01-25,38.184,39.927,38.155,39.627,5674076,0
2002-01-28,39.634,41.252,39.533,40.974,4996450,0
2002-01-29,40.935,40.935,39.627,40.281,3883069,0
2002-01-30,40.281,40.442,38.793,40.389,6531302,0
2002-01-31,40.458,42.229,40.305,42.208,4671000,0
2002-02-01,41.59,41.924,41.129,41.522,7936905,0
2002-02-04,41.522,41.961,41.043,41.59,7959229,0
2002-02-05,41.491,41.967,40.752,40.865,4701883,0
2002-02-06,40.865,41.629,40.689,41.336,2849884,0
2002-02-07,41.407,41.522,40.837,41.306,2132027,0
2002-02-08,41.213,41.59,41.059,41.306,2228054,0
2002-02-11,41.213,41.738,41.021,41.59,3277329,0
2002-02-12,41.782,41.877,41.297,41.436,2794607,0
2002-02-13,41.621,42.028,41.522,41.768,4063439,0
2002-02-14,41.708,41.82,41.352,41.59,1731576,0
2002-02-15,41.245,44.51,41.245,43.671,8157248,0
2002-02-19,43.48,43.609,43.225,43.448,3975721,0
2002-02-20,43.464,43.856,43.184,43.505,4171925,0
2002-02-21,43.505,44.959,43.415,44.541,4038786,0
2002-02-22,41.59,42.345,39.627,41.575,20669387,0
2002-02-25,41.121,41.436,40.497,40.998,11240451,0
2002-02-26,40.998,40.998,40.327,40.729,5595960,0
2002-02-27,40.544,41.29,40.181,41.213,5812923,0
2002-02-28,41.313,41.367,40.305,40.626,3890595,0
2002-03-01,40.989,40.989,40.529,40.889,3048684,0
2002-03-04,40.513,40.52,38.902,39.278,9259986,0
2002-03-05,39.418,40.389,39.24,39.45,3822081,0
2002-03-06,39.734,41.653,39.664,41.482,3978317,0
2002-03-07,41.407,41.444,40.418,40.641,2719084,0
2002-03-08,40.889,41.021,39.586,40.196,2347955,0
2002-03-11,40.349,41.621,40.327,41.159,2314476,0
2002-03-12,41.166,41.901,40.913,41.545,2793048,0
2002-03-13,41.522,42.77,41.327,41.708,5959297,0
2002-03-14,41.798,42.028,40.913,40.982,2654721,0
2002-03-15,41.021,41.428,40.889,41.428,2272176,0
2002-03-18,41.522,41.975,41.166,41.268,2100885,0
2002-03-19,41.367,42.608,41.367,42.439,2238435,0
2002-03-20,42.285,42.616,42.092,42.4,1691092,0
2002-03-21,42.216,42.277,41.083,41.444,1558213,0
2002-03-22,41.491,41.55,40.989,41.413,2499779,0
2002-03-25,41.367,41.653,40.989,40.989,3647935,0
2002-03-26,40.989,41.482,39.95,40.796,4158948,0
2002-03-27,41.021,42.7,40.989,42.315,5119725,0
2002-03-28,42.315,43.192,42.045,42.9,3116419,0
2002-04-01,43.361,44.38,43.055,44.071,3792753,0
2002-04-02,44.071,44.712,43.032,43.266,4524366,0
2002-04-03,43.266,43.94,42.7,43.072,3100071,0
2002-04-04,43.094,43.304,43.002,43.184,1985911,0
2002-04-05,43.28,43.869,43.28,43.588,2307471,0
2002-04-08,43.588,44.274,43.525,44.234,2018096,0
2002-04-09,44.289,44.466,42.922,43.549,3192723,0
2002-04-10,43.741,44.741,43.564,44.65,2528850,0
2002-04-11,44.65,45.336,44.482,45.122,3662991,0
2002-04-12,45.067,45.453,44.788,44.905,3969230,0
2002-04-15,44.25,44.25,43.505,43.601,4574712,0
2002-04-16,43.601,44.442,43.266,44.303,4089916,0
2002-04-17,44.218,44.218,43.072,43.216,5328647,0
2002-04-18,43.225,43.525,42.785,43.225,3560215,0
2002-04-19,43.225,43.225,42.236,42.591,2804465,0
2002-04-22,42.785,43.869,42.77,43.326,4060327,0
2002-04-23,43.342,44.572,43.079,44.548,3614716,0
2002-04-24,44.218,44.819,43.655,44.21,3833499,0
2002-04-25,44.111,44.404,43.624,44.325,3445246,0
2002-04-26,44.366,44.497,43.773,44.266,1744032,0
2002-04-29,44.164,44.905,43.949,44.02,2356782,0
2002-04-30,45.16,46.336,45.097,45.79,6740739,0
2002-05-01,45.922,47.379,45.839,47.315,5213935,0
2002-05-02,47.154,47.81,46.831,46.831,5722349,0
2002-05-03,46.87,46.906,45.481,46.444,5968644,0
2002-05-06,46.3,46.308,44.966,45.4,4195541,0
2002-05-07,45.667,45.999,45.205,45.345,3510128,0
2002-05-08,45.622,46.191,45.375,46.151,2271915,0
2002-05-09,46.062,47.009,46.023,46.215,2992884,0
2002-05-10,46.215,46.747,45.745,45.822,2001226,0
2002-05-13,45.822,47.433,45.782,47.247,3935494,0
2002-05-14,47.347,47.879,46.892,46.899,2929301,0
2002-05-15,46.87,46.87,45.922,46.239,2204175,0
2002-05-16,46.247,46.986,46.247,46.74,1452067,0
2002-05-17,46.74,47.099,46.223,46.628,1681748,0
2002-05-20,46.684,47.194,46.452,46.693,2488621,0
2002-05-21,46.779,47.441,46.715,47.077,1200058,0
2002-05-22,47.077,47.277,46.839,47.24,1625949,0
2002-05-23,47.331,47.363,45.975,46.74,2213264,0
2002-05-24,46.831,46.831,45.683,45.915,1964115,0
2002-05-28,46.167,46.329,45.559,45.83,1939456,0
2002-05-29,45.638,46.493,45.615,46.444,2094657,0
2002-05-30,46.368,46.884,46.3,46.854,1716520,0
2002-05-31,46.831,47.024,46.191,46.191,1632695,0
2002-06-03,46.191,46.831,45.891,45.891,1574044,0
2002-06-04,45.697,45.839,44.458,45.4,3282519,0
2002-06-05,45.4,45.975,45.304,45.875,2888812,0
2002-06-06,45.875,45.875,45.151,45.304,3059325,0
2002-06-07,45.304,45.312,44.65,44.811,2899714,0
2002-06-10,44.65,46.262,44.204,45.95,3405537,0
2002-06-11,45.936,45.942,45.473,45.705,2178226,0
2002-06-12,45.805,46.444,45.705,46.368,2680670,0
2002-06-13,46.416,47.418,46.247,46.939,3013127,0
2002-06-14,46.939,47.285,45.983,46.501,1914544,0
2002-06-17,46.501,47.993,46.501,47.985,2484473,0
2002-06-18,47.993,49.404,47.971,49.379,4435345,0
2002-06-19,49.379,51.403,49.197,50.445,8737814,0
2002-06-20,50.522,50.792,49.305,49.476,4276776,0
2002-06-21,49.134,49.444,48.734,48.998,4941168,0
2002-06-24,48.35,49.267,48.319,48.865,2644598,0
2002-06-25,48.865,49.628,47.132,47.217,7328316,0
2002-06-26,47.115,47.132,46.3,46.547,4401869,0
2002-06-27,46.6,48.695,46.585,48.666,5056916,0
2002-06-28,48.35,49.051,47.594,47.594,4142859,0
2002-07-01,46.444,46.74,44.987,45.002,10195069,0
2002-07-02,45.227,45.875,44.852,45.067,6250233,0
2002-07-03,45.043,45.675,44.928,45.457,4382922,0
2002-07-05,45.875,47.347,45.839,47.247,2393115,0
2002-07-08,47.217,47.315,45.591,45.805,4215267,0
2002-07-09,45.899,47.016,45.805,46.084,4428599,0
2002-07-10,46.084,46.113,44.427,44.589,5369393,0
2002-07-11,44.396,44.396,41.55,43.367,9920744,0
2002-07-12,43.505,43.671,41.708,42.26,6021065,0
2002-07-15,42.076,42.076,39.972,40.828,11458192,0
2002-07-16,40.744,42.337,40.626,41.306,8303363,0
2002-07-17,42.64,43.116,40.603,41.893,10187543,0
2002-07-18,41.961,42.561,41.629,41.877,4112493,0
2002-07-19,41.782,41.79,37.885,37.915,9380149,0
2002-07-22,37.885,38.456,35.527,36.544,14537242,0
2002-07-23,36.665,38.515,36.65,38.078,7582133,0
2002-07-24,37.691,40.357,37.044,40.22,7775222,0
2002-07-25,39.219,40.357,39.219,40.334,7163514,0
2002-07-26,40.035,40.418,38.416,39.387,5243778,0
2002-07-29,39.696,41.428,39.689,41.091,6267879,0
2002-07-30,40.804,41.384,40.088,40.897,4923260,0
2002-07-31,40.52,42.146,40.243,42.146,4822304,0
2002-08-01,42.053,42.224,41.213,41.59,3880216,0
2002-08-02,41.59,42.361,40.697,41.059,4175820,0
2002-08-05,41.252,41.55,39.295,39.303,5324752,0
2002-08-06,39.98,41.407,39.98,40.45,6102044,0
2002-08-07,40.775,42.229,40.697,42.154,3853484,0
2002-08-08,42.068,44.088,42.068,44.042,5944504,0
2002-08-09,44.05,45.002,43.249,44.38,5157094,0
2002-08-12,44.289,44.325,43.415,43.448,3650272,0
2002-08-13,43.511,43.781,42.269,42.478,4763909,0
2002-08-14,42.507,43.965,41.731,43.924,4497375,0
2002-08-15,43.924,44.188,43.273,43.98,5032004,0
2002-08-16,43.886,45.353,43.781,44.605,4808548,0
2002-08-19,44.772,45.002,44.605,44.644,2788633,0
2002-08-20,44.449,44.541,43.694,43.709,5257532,0
2002-08-21,44.125,44.435,43.534,43.781,2886481,0
2002-08-22,43.748,43.98,43.594,43.773,3439796,0
2002-08-23,43.773,44.111,43.748,44.057,3979871,0
2002-08-26,44.057,45.638,44.05,45.429,6183012,0
2002-08-27,45.999,47.532,45.991,46.644,7246822,0
2002-08-28,46.636,46.636,45.421,45.675,4444429,0
2002-08-29,45.675,47.115,45.176,46.892,3586427,0
2002-08-30,46.62,47.516,46.437,46.914,2697025,0
2002-09-03,46.7,46.7,45.429,45.473,3185455,0
2002-09-04,45.481,46.416,45.043,46.099,3600443,0
2002-09-05,45.861,46.892,45.559,46.661,3395673,0
2002-09-06,47.562,47.658,46.779,47.016,3323266,0
2002-09-09,47.016,47.85,46.684,47.739,3009237,0
2002-09-10,47.602,47.85,47.108,47.85,2953954,0
2002-09-11,48.51,48.556,47.985,48.07,2941243,0
2002-09-12,48.805,49.197,48.342,48.434,5231840,0
2002-09-13,48.152,48.564,47.801,48.136,2850142,0
2002-09-16,48.187,49.596,48.187,48.896,3549056,0
2002-09-17,48.136,48.246,46.939,47.178,6711673,0
2002-09-18,47.178,48.047,47.178,47.665,3144192,0
2002-09-19,47.562,47.872,46.892,47.002,3220236,0
2002-09-20,47.002,47.709,47.002,47.571,3364788,0
2002-09-23,47.85,48.726,47.754,48.589,3161058,0
2002-09-24,48.896,49.081,47.523,48.254,3478986,0
2002-09-25,48.254,48.449,47.709,47.903,3355968,0
2002-09-26,48.001,48.442,47.516,48.426,3128876,0
2002-09-27,48.426,48.896,48.047,48.426,2748149,0
2002-09-30,48.173,48.18,47.355,47.379,3840506,0
2002-10-01,47.942,47.942,46.607,46.914,5518878,0
2002-10-02,46.914,47.178,46.628,46.8,4263021,0
2002-10-03,46.8,47.731,46.084,46.509,4150644,0
2002-10-04,46.607,46.779,44.987,45.576,4049948,0
2002-10-07,45.576,46.939,45.4,46.375,3507529,0
2002-10-08,46.375,46.375,43.671,43.813,7999454,0
2002-10-09,43.639,43.647,41.637,42.831,9525226,0
2002-10-10,42.785,44.696,42.456,43.821,4669701,0
2002-10-11,44.69,45.445,44.303,44.885,3933155,0
2002-10-14,44.541,45.242,43.789,44.104,3816374,0
2002-10-15,44.104,45.067,43.549,44.08,4579904,0
2002-10-16,44.08,44.749,43.781,43.932,3448880,0
2002-10-17,39.919,43.924,37.499,38.77,33308438,0
2002-10-18,38.77,39.062,37.012,38.477,15711354,0
2002-10-21,38.301,39.81,38.125,39.711,7167663,0
2002-10-22,39.711,39.91,38.715,39.648,3733061,0
2002-10-23,38.963,40.442,38.963,40.373,3557100,0
2002-10-24,40.497,41.738,40.243,40.568,6499639,0
2002-10-25,40.188,40.603,39.64,40.133,3176890,0
2002-10-28,40.133,40.296,38.747,38.955,4585869,0
2002-10-29,38.955,40.111,38.332,39.794,4372021,0
2002-10-30,39.619,39.919,39.016,39.226,4050727,0
2002-10-31,39.226,39.619,39.156,39.395,2797200,0
2002-11-01,39.395,39.395,38.269,38.493,4866168,0
2002-11-04,38.493,38.77,35.905,35.913,14764328,0
2002-11-05,36.581,37.397,36.095,36.858,7403317,0
2002-11-06,36.858,38.577,36.858,38.354,7337658,0
2002-11-07,38.392,38.546,37.669,37.799,4517617,0
2002-11-08,37.893,38.624,37.532,37.638,3705033,0
2002-11-11,37.646,38.416,37.09,37.205,4302727,0
2002-11-12,37.63,37.63,37.06,37.16,5302435,0
2002-11-13,37.166,37.166,34.801,35.627,11272374,0
2002-11-14,35.632,36.005,34,34.571,8528634,0
2002-11-15,34.578,35.139,34.339,35.072,7871766,0
2002-11-18,35.072,35.139,33.316,33.404,9207043,0
2002-11-19,33.413,34.633,33.413,34.532,7903169,0
2002-11-20,34.763,35.334,34.386,35.139,6218571,0
2002-11-21,36.012,37.422,36.012,36.673,9248308,0
2002-11-22,36.673,37.823,36.559,37.106,7022329,0
2002-11-25,37.361,37.436,36.921,37.004,4374616,0
2002-11-26,37.552,37.854,37.166,37.669,6997672,0
2002-11-27,37.967,38.354,37.315,37.607,7302359,0
2002-11-29,37.915,37.915,37.166,37.166,1861339,0
2002-12-02,37.361,37.467,36.404,37.083,4626357,0
2002-12-03,37.083,37.083,36.482,36.626,3927450,0
2002-12-04,36.243,36.897,36.228,36.875,4750154,0
2002-12-05,36.897,36.905,36.127,36.135,3691277,0
2002-12-06,36.049,37.353,35.81,36.974,4973348,0
2002-12-09,36.982,37.16,36.512,36.574,3233469,0
2002-12-10,36.626,37.308,36.512,37.06,4836319,0
2002-12-11,37.06,37.515,36.442,37.012,5927635,0
2002-12-12,36.866,36.937,36.212,36.396,3052840,0
2002-12-13,36.368,36.368,34.849,34.993,5864312,0
2002-12-16,34.909,35.557,34.67,35.51,7075273,0
2002-12-17,35.285,35.927,34.863,35.001,3492999,0
2002-12-18,35.001,36.212,34.849,36.197,4877065,0
2002-12-19,36.095,36.937,35.98,36.383,6590472,0
2002-12-20,36.559,36.796,36.396,36.613,4799468,0
2002-12-23,36.82,37.582,36.737,37.582,4390707,0
2002-12-24,37.582,38.109,37.582,37.877,3069965,0
2002-12-26,37.877,38.037,37.22,37.582,2578416,0
2002-12-27,37.491,37.915,37.491,37.552,2183416,0
2002-12-30,37.523,37.552,36.905,37.353,2806282,0
2002-12-31,37.26,37.338,36.89,37.205,2107632,0
2003-01-02,37.205,38.341,37.205,38.277,3501042,0
2003-01-03,38.285,38.285,37.799,38.132,2665880,0
2003-01-06,38.176,38.777,38.147,38.515,4810363,0
2003-01-07,38.522,38.522,37.607,37.745,4046572,0
2003-01-08,37.745,38.354,37.515,37.684,2387407,0
2003-01-09,37.722,37.915,36.914,37.915,4927672,0
2003-01-10,37.582,38.086,37.582,37.907,2177706,0
2003-01-13,37.761,37.938,37.243,37.607,3314703,0
2003-01-14,37.776,37.799,37.361,37.467,2487583,0
2003-01-15,37.451,37.491,36.944,37.13,2529368,0
2003-01-16,37.205,37.552,37.13,37.16,2554021,0
2003-01-17,37.166,37.166,36.512,36.559,3212707,0
2003-01-21,36.559,36.665,36.189,36.287,2259454,0
2003-01-22,36.287,36.82,34.33,34.415,10068159,0
2003-01-23,34.778,35.71,34.501,35.327,5129586,0
2003-01-24,35.285,35.75,34.617,34.617,4347886,0
2003-01-27,34.67,34.794,33.753,33.9,3432789,0
2003-01-28,33.908,35.518,33.908,35.234,4799986,0
2003-01-29,34.909,35.849,34.886,35.557,4150127,0
2003-01-30,35.411,35.486,35.041,35.164,3172736,0
2003-01-31,34.809,35.672,34.794,35.056,4394341,0
2003-02-03,35.065,35.71,34.933,35.411,3064516,0
2003-02-04,35.318,35.765,35.263,35.702,2960963,0
2003-02-05,35.71,35.997,35.327,35.456,3024548,0
2003-02-06,35.441,35.471,34.871,35.087,1971640,0
2003-02-07,35.285,35.664,35.033,35.164,2094398,0
2003-02-10,35.164,35.441,34.778,35.218,2116457,0
2003-02-11,35.248,35.294,34.748,35.056,2147861,0
2003-02-12,35.574,35.595,34.655,34.993,3622759,0
2003-02-13,34.94,35.187,34.386,35.056,3004046,0
2003-02-14,35.056,35.518,34.718,35.357,2785266,0
2003-02-18,35.426,35.426,34.64,35.21,4577829,0
2003-02-19,35.21,35.825,35.139,35.787,3365312,0
2003-02-20,35.787,35.849,34.878,35.001,3088394,0
2003-02-21,35.096,35.248,34.771,34.993,4688650,0
2003-02-24,34.956,34.971,34.038,34.062,4073305,0
2003-02-25,33.794,34.362,33.794,34.038,5321377,0
2003-02-26,34.085,34.223,33.145,33.737,4808291,0
2003-02-27,33.908,33.977,33.153,33.523,4514761,0
2003-02-28,33.175,33.584,33.175,33.404,3409687,0
2003-03-03,33.57,33.908,33.293,33.374,3354410,0
2003-03-04,33.316,33.977,32.812,33.622,4233690,0
2003-03-05,32.388,32.597,31.75,32.274,12925827,0
2003-03-06,32.274,32.459,31.656,32.388,7461452,0
2003-03-07,32.388,32.645,31.804,31.88,4293906,0
2003-03-10,31.534,31.75,31.227,31.302,5249487,0
2003-03-11,31.341,31.419,30.44,30.44,5357712,0
2003-03-12,30.44,30.834,30.155,30.709,4505937,0
2003-03-13,30.98,31.279,30.77,31.234,3663768,0
2003-03-14,31.519,32.769,31.449,32.522,5365497,0
2003-03-17,32.522,33.206,32.065,33.206,6638744,0
2003-03-18,33.268,34,33.028,33.198,5547427,0
2003-03-19,33.777,33.953,33.404,33.7,3266172,0
2003-03-20,33.7,33.7,32.637,32.737,4075382,0
2003-03-21,32.754,32.96,30.955,31.729,9867285,0
2003-03-24,31.826,32.628,31.729,32.537,6152388,0
2003-03-25,32.588,32.588,32.136,32.274,3174035,0
2003-03-26,32.559,32.559,31.982,32.241,2525474,0
2003-03-27,31.997,33.138,31.997,33.021,5800469,0
2003-03-28,32.96,33.614,32.697,33.316,3594991,0
2003-03-31,33.059,33.645,32.721,33.059,3423704,0
2003-04-01,33.153,33.868,33.107,33.622,3902793,0
2003-04-02,33.753,33.777,32.637,33.523,4137147,0
2003-04-03,33.523,33.708,33.153,33.323,2244406,0
2003-04-04,33.293,33.293,32.08,32.08,5922450,0
2003-04-07,31.99,32.522,31.713,32.368,5782822,0
2003-04-08,32.289,32.483,31.758,32.249,3663768,0
2003-04-09,32.159,32.522,32.057,32.235,3443685,0
2003-04-10,32.235,32.235,31.034,31.357,5142565,0
2003-04-11,31.413,31.419,30.709,30.911,5101557,0
2003-04-14,30.948,31.324,30.826,31.302,4165699,0
2003-04-15,31.302,31.496,30.863,31.449,3014166,0
2003-04-16,31.605,31.826,31.309,31.572,3719305,0
2003-04-17,31.496,32.513,31.464,32.289,3592914,0
2003-04-21,32.297,33.067,32.297,32.637,3340135,0
2003-04-22,32.769,33.638,32.769,33.367,4219939,0
2003-04-23,33.396,33.777,33.075,33.478,2746332,0
2003-04-24,33.374,33.507,33.091,33.19,2091540,0
2003-04-25,33.138,33.332,32.804,32.922,2004600,0
2003-04-28,32.829,33.553,32.653,33.346,2157720,0
2003-04-29,34.486,35.025,33.93,34.408,6796020,0
2003-04-30,33.938,34.408,33.816,33.892,2741144,0
2003-05-01,33.892,33.986,33.229,33.745,2348478,0
2003-05-02,34.279,34.886,34.177,34.609,4346849,0
2003-05-05,34.617,34.863,33.761,34.1,3552169,0
2003-05-06,34.423,34.678,34.1,34.309,3692574,0
2003-05-07,34.177,34.415,34.024,34.33,5341102,0
2003-05-08,34.062,34.386,33.794,33.923,1937124,0
2003-05-09,33.923,34.33,33.923,34.215,2368976,0
2003-05-12,34.371,35.001,34.1,34.886,2806282,0
2003-05-13,34.871,35.294,34.586,35.27,2739588,0
2003-05-14,35.256,35.486,35.072,35.411,3351816,0
2003-05-15,35.51,35.68,34.971,35.065,3058547,0
2003-05-16,34.809,35.302,34.694,35.025,2443722,0
2003-05-19,34.678,34.863,34.078,34.17,2794867,0
2003-05-20,34.078,34.309,33.592,33.969,3069706,0
2003-05-21,33.969,33.969,33.404,33.484,2468378,0
2003-05-22,33.5,34,33.404,33.561,2597625,0
2003-05-23,33.462,34.563,33.123,34.315,3386072,0
2003-05-27,34,34.423,33.86,33.892,3999597,0
2003-05-28,34.1,34.116,33.592,33.715,4354114,0
2003-05-29,33.715,33.794,33.309,33.352,4471682,0
2003-05-30,33.653,33.892,33.478,33.794,6964196,0
2003-06-02,33.945,34.177,33.722,33.794,3659615,0
2003-06-03,33.923,33.961,33.584,33.638,2787597,0
2003-06-04,33.523,33.598,33.044,33.253,4689944,0
2003-06-05,33.229,33.677,33.044,33.13,3757975,0
2003-06-06,33.367,33.484,32.905,32.905,5011759,0
2003-06-09,32.905,32.905,31.953,32.176,4905614,0
2003-06-10,32.319,32.82,32.136,32.798,3484692,0
2003-06-11,33.229,33.598,32.522,33.545,2840028,0
2003-06-12,33.545,34.256,33.545,33.708,3418253,0
2003-06-13,33.831,33.977,33,33.145,2420885,0
2003-06-16,33.237,33.57,33.138,33.57,2478241,0
2003-06-17,33.507,33.507,32.898,33.206,3915252,0
2003-06-18,33.206,33.653,32.952,33.584,3346622,0
2003-06-19,33.538,34.078,33.523,33.753,3290305,0
2003-06-20,33.892,34.415,33.753,34.199,5290236,0
2003-06-23,33.908,34.1,33.745,33.969,2712077,0
2003-06-24,33.846,34.263,33.831,34.038,2756714,0
2003-06-25,33.868,34.223,33.645,33.73,2333164,0
2003-06-26,33.645,33.715,33.268,33.413,2393115,0
2003-06-27,33.484,33.484,33.044,33.067,1842135,0
2003-06-30,33.16,33.293,33.013,33.253,2277105,0
2003-07-01,33.253,34.024,31.804,33.986,3187791,0
2003-07-02,33.908,33.908,33.606,33.908,1990330,0
2003-07-03,33.753,33.753,33.16,33.16,1520841,0
2003-07-07,33.167,33.598,33.059,33.138,2470455,0
2003-07-08,33.19,33.404,32.905,33.396,2549869,0
2003-07-09,33.244,33.346,33.006,33.198,2995478,0
2003-07-10,33.099,33.868,33.067,33.794,3884366,0
2003-07-11,33.892,34.108,33.7,33.977,2755416,0
2003-07-14,34.046,34.046,33.794,33.908,2811473,0
2003-07-15,33.945,34.177,33.753,33.816,2325117,0
2003-07-16,33.816,33.908,33.316,33.614,3400348,0
2003-07-17,33.614,33.622,33.153,33.276,1990067,0
2003-07-18,33.47,34.371,33.339,34.309,3179746,0
2003-07-21,34.294,34.586,33.592,33.846,2730761,0
2003-07-22,33.404,34.525,33.404,34.33,3150679,0
2003-07-23,34.294,34.478,33.868,34.062,2434120,0
2003-07-24,34.139,34.199,33.182,33.198,3674926,0
2003-07-25,33.229,33.592,33.044,33.561,3598105,0
2003-07-28,34.586,35.759,34.448,35.587,9880260,0
2003-07-29,35.527,35.796,35.025,35.604,5119205,0
2003-07-30,35.518,35.743,35.318,35.664,2684826,0
2003-07-31,35.842,36.066,35.486,35.542,2475124,0
2003-08-01,35.542,35.656,35.065,35.395,2018617,0
2003-08-04,35.486,35.566,35.139,35.357,2648746,0
2003-08-05,35.449,35.456,34.678,35.065,3311586,0
2003-08-06,34.794,35.302,34.554,35.072,2023287,0
2003-08-07,35.357,35.449,34.809,35.294,2369238,0
2003-08-08,35.263,35.302,34.909,35.049,1839543,0
2003-08-11,35.139,35.574,34.849,35.187,2305136,0
2003-08-12,35.218,35.302,34.886,35.302,1613491,0
2003-08-13,35.302,35.411,35.016,35.131,1508120,0
2003-08-14,35.123,35.896,34.834,35.817,3307954,0
2003-08-15,35.873,36.311,35.735,35.825,1183194,0
2003-08-18,35.896,36.698,35.873,36.698,2448395,0
2003-08-19,36.698,37.361,36.698,37.02,3599402,0
2003-08-20,36.99,36.99,36.204,36.304,2205476,0
2003-08-21,37.26,37.507,36.897,37.414,5356671,0
2003-08-22,37.467,37.475,36.419,36.544,2047682,0
2003-08-25,36.22,36.311,35.949,36.304,2046904,0
2003-08-26,36.304,36.897,36.287,36.76,1593511,0
2003-08-27,36.682,36.76,36.295,36.482,1979165,0
2003-08-28,36.45,36.76,36.274,36.73,2471236,0
2003-08-29,36.581,36.851,36.505,36.789,1330861,0
2003-09-02,36.875,37.22,36.559,36.858,1652162,0
2003-09-03,36.944,37.114,36.619,36.982,2799017,0
2003-09-04,37.052,37.052,36.482,36.706,1804501,0
2003-09-05,36.45,36.489,35.94,36.327,1799312,0
2003-09-08,36.404,36.713,36.336,36.606,1675000,0
2003-09-09,36.698,36.698,36.066,36.258,1546013,0
2003-09-10,36.005,36.127,35.486,35.759,2602555,0
2003-09-11,35.849,36.018,35.68,35.81,1773879,0
2003-09-12,35.81,35.973,35.486,35.864,1361487,0
2003-09-15,35.834,36.351,35.641,36.165,2002264,0
2003-09-16,36.311,36.633,36.181,36.544,2156684,0
2003-09-17,36.559,36.665,36.336,36.512,1590652,0
2003-09-18,36.512,36.597,36.311,36.419,1549646,0
2003-09-19,36.336,36.411,35.727,35.927,3139781,0
2003-09-22,35.68,35.743,35.065,35.248,2405833,0
2003-09-23,34.408,35.049,33.737,33.892,8296355,0
2003-09-24,33.892,33.892,33.138,33.138,5693798,0
2003-09-25,33.138,33.138,31.982,32.721,8605714,0
2003-09-26,32.945,33.462,32.905,33.198,5789311,0
2003-09-29,33.561,33.816,33.16,33.39,3530110,0
2003-09-30,33.253,33.429,32.952,33.221,2461367,0
2003-10-01,33.138,33.638,33.021,33.638,2023287,0
2003-10-02,33.484,33.561,33.213,33.293,1948021,0
2003-10-03,33.293,33.753,33.293,33.316,2200283,0
2003-10-06,33.367,33.39,32.898,33.075,2250369,0
2003-10-07,32.984,33.421,32.967,33.253,2178486,0
2003-10-08,33.253,33.332,32.867,33.013,3228798,0
2003-10-09,33.213,33.614,33.153,33.229,2277626,0
2003-10-10,33.229,33.229,32.791,32.967,3965340,0
2003-10-13,33.153,33.153,32.82,32.905,1872241,0
2003-10-14,32.922,33.221,32.82,33.19,3342473,0
2003-10-15,33.19,33.19,32.843,32.945,2135922,0
2003-10-16,32.905,32.984,32.544,32.659,2464742,0
2003-10-17,32.945,33.404,32.945,33.26,4232136,0
2003-10-20,33.26,33.339,33.036,33.309,2331344,0
2003-10-21,33.138,33.523,33.13,33.346,2291639,0
2003-10-22,33.346,33.346,32.936,33.091,2947726,0
2003-10-23,33.099,33.598,32.984,33.396,2847292,0
2003-10-24,33.396,33.492,33.044,33.492,2038338,0
2003-10-27,33.492,33.561,33.253,33.47,2219749,0
2003-10-28,33.47,33.831,33.396,33.715,2179264,0
2003-10-29,34.108,35.103,34.108,34.817,6359755,0
2003-10-30,34.817,34.948,34.578,34.67,2440349,0
2003-10-31,34.67,34.871,34.207,34.448,2164211,0
2003-11-03,34.448,34.701,34.339,34.408,1749605,0
2003-11-04,34.408,34.408,34.123,34.191,2775924,0
2003-11-05,34.191,34.287,34.062,34.263,1621797,0
2003-11-06,33.86,34.199,33.715,33.868,2838985,0
2003-11-07,34,34.448,33.915,34.309,2810177,0
2003-11-10,34.354,34.354,34.093,34.279,2622280,0
2003-11-11,34.231,34.586,34.1,34.448,2116717,0
2003-11-12,34.448,34.909,34.309,34.748,3125762,0
2003-11-13,34.694,35.334,34.633,35.218,3555024,0
2003-11-14,35.218,35.263,35.016,35.131,2132805,0
2003-11-17,35.001,35.373,34.849,34.956,2280478,0
2003-11-18,34.871,35.123,34.748,34.909,2591915,0
2003-11-19,34.809,35.687,34.731,35.403,3060621,0
2003-11-20,35.403,35.759,35.256,35.75,3073339,0
2003-11-21,35.75,35.927,35.641,35.927,3626656,0
2003-11-24,35.927,36.127,35.619,35.856,2188606,0
2003-11-25,35.834,35.934,35.477,35.765,2434120,0
2003-11-26,35.604,35.834,35.518,35.81,1284408,0
2003-11-28,35.743,35.787,35.557,35.687,591726,0
2003-12-01,35.834,35.834,35.411,35.611,2388444,0
2003-12-02,35.51,35.51,35.195,35.278,2206774,0
2003-12-03,35.527,35.687,35.318,35.403,1960739,0
2003-12-04,35.949,36.434,35.796,36.359,4070709,0
2003-12-05,36.144,36.158,35.664,35.856,2168362,0
2003-12-08,35.759,36.426,35.727,36.336,1886257,0
2003-12-09,36.426,36.489,35.632,35.905,2191721,0
2003-12-10,35.881,36.181,35.81,35.957,1113120,0
2003-12-11,35.949,36.181,35.765,36.005,1630878,0
2003-12-12,36.005,36.144,35.773,36.012,838278,0
2003-12-15,36.158,36.204,35.327,35.349,2356001,0
2003-12-16,35.441,35.92,35.434,35.78,1619980,0
2003-12-17,35.773,35.913,35.542,35.765,2575563,0
2003-12-18,35.68,35.989,35.527,35.905,3117977,0
2003-12-19,36.144,36.144,35.817,35.842,2782408,0
2003-12-22,35.913,36.144,35.849,36.012,2693388,0
2003-12-23,35.873,36.018,35.627,35.656,3373095,0
2003-12-24,35.656,36.28,35.632,36.28,1761422,0
2003-12-26,36.336,36.411,36.266,36.396,873578,0
2003-12-29,36.442,36.65,36.396,36.619,1922589,0
2003-12-30,36.698,36.796,36.474,36.589,1893261,0
2003-12-31,36.589,36.844,36.411,36.836,1723268,0
2004-01-02,36.737,36.844,36.151,36.482,2174853,0
2004-01-05,36.411,36.642,36.151,36.642,2531702,0
2004-01-06,36.642,36.905,36.619,36.836,1981762,0
2004-01-07,36.836,37.405,36.722,37.19,2463707,0
2004-01-08,37.19,37.582,37.083,37.329,1678892,0
2004-01-09,37.068,37.63,36.99,37.338,2664583,0
2004-01-12,37.414,37.422,37.22,37.376,2729463,0
2004-01-13,37.376,37.722,37.338,37.582,2155384,0
2004-01-14,37.713,38.125,37.661,38.053,2414918,0
2004-01-15,38.053,38.501,37.922,38.045,2368717,0
2004-01-16,38.132,38.649,38.07,38.649,3257088,0
2004-01-20,38.649,38.801,38.384,38.531,3457441,0
2004-01-21,38.531,38.91,38.231,38.809,1847844,0
2004-01-22,38.878,38.878,38.522,38.657,1731576,0
2004-01-23,38.715,38.77,38.206,38.384,1261309,0
2004-01-26,38.384,39.085,38.309,38.947,2284113,0
2004-01-27,38.894,38.894,38.354,38.552,1578717,0
2004-01-28,38.552,38.665,38.029,38.093,1401716,0
2004-01-29,38.132,38.223,37.915,38.029,2638890,0
2004-01-30,37.938,37.967,37.122,37.26,2750747,0
2004-02-02,37.491,38.632,37.451,37.83,2989253,0
2004-02-03,38.013,38.093,37.59,37.761,2191201,0
2004-02-04,37.761,38.709,37.761,38.184,2983546,0
2004-02-05,38.238,39.085,38.238,38.955,2750226,0
2004-02-06,39.046,39.627,39.046,39.541,2427373,0
2004-02-09,39.541,39.619,39.117,39.525,1931672,0
2004-02-10,39.418,39.842,39.178,39.711,2198469,0
2004-02-11,39.748,40.164,39.533,40.05,2790974,0
2004-02-12,40.05,40.073,39.748,39.941,1717561,0
2004-02-13,39.941,40.164,39.864,39.941,1914284,0
2004-02-17,39.779,40.243,39.779,40.149,1762722,0
2004-02-18,40.204,40.45,39.989,39.989,2147861,0
2004-02-19,39.997,40.418,39.964,40.149,1572225,0
2004-02-20,40.418,40.52,40.011,40.157,1845249,0
2004-02-23,40.073,40.172,38.709,39.278,2871944,0
2004-02-24,39.11,39.379,38.147,38.665,3430711,0
2004-02-25,38.456,39.48,38.456,39.286,2668475,0
2004-02-26,39.117,39.125,38.919,39.085,2466046,0
2004-02-27,39.085,39.495,38.955,38.955,2085055,0
2004-03-01,39.24,39.611,39.24,39.372,1671105,0
2004-03-02,39.286,39.395,38.44,38.463,2647192,0
2004-03-03,38.416,38.515,38.155,38.341,2907763,0
2004-03-04,38.317,38.4,37.367,37.646,4116904,0
2004-03-05,37.284,37.893,37.284,37.691,2299945,0
2004-03-08,37.669,37.984,37.292,37.292,2049499,0
2004-03-09,37.197,37.532,37.004,37.436,2819002,0
2004-03-10,37.684,37.83,37.39,37.722,2961221,0
2004-03-11,37.568,37.691,37.205,37.22,3271879,0
2004-03-12,37.122,37.376,36.914,37.166,3190129,0
2004-03-15,37.068,37.582,37.012,37.414,2113083,0
2004-03-16,37.414,37.467,36.851,37.197,2785003,0
2004-03-17,37.22,37.308,37.076,37.251,1799053,0
2004-03-18,37.361,37.568,37.251,37.315,2360153,0
2004-03-19,37.321,37.582,37.16,37.16,2181339,0
2004-03-22,36.836,37.552,36.836,37.552,2364310,0
2004-03-23,37.491,37.868,37.39,37.467,1391852,0
2004-03-24,37.499,37.539,36.99,37.475,2261794,0
2004-03-25,37.475,37.669,37.361,37.361,2077006,0
2004-03-26,37.22,37.515,37.22,37.367,1633995,0
2004-03-29,37.376,37.475,37.243,37.301,1350586,0
2004-03-30,37.243,37.677,37.235,37.63,2140594,0
2004-03-31,37.582,38.07,37.422,37.922,1450766,0
2004-04-01,37.938,38.223,37.799,37.901,1403532,0
2004-04-02,38.086,38.531,37.961,38.269,1561327,0
2004-04-05,38.238,38.934,38.161,38.926,1783482,0
2004-04-06,38.784,39.085,38.508,39.033,1767389,0
2004-04-07,38.994,39.234,38.847,38.847,2307213,0
2004-04-08,39.033,39.085,38.747,38.762,1413650,0
2004-04-12,38.793,39.101,38.793,38.855,1043824,0
2004-04-13,39.001,39.117,38.616,38.715,1331123,0
2004-04-14,38.649,38.919,38.649,38.824,1063550,0
2004-04-15,38.878,39.008,38.416,38.632,1352662,0
2004-04-16,38.801,38.886,38.609,38.824,1330861,0
2004-04-19,38.341,38.515,38.086,38.147,1953992,0
2004-04-20,38.238,38.432,37.646,37.646,1978646,0
2004-04-21,37.761,37.868,37.338,37.823,2168882,0
2004-04-22,37.761,38.723,37.677,38.723,3474572,0
2004-04-23,38.665,38.731,38.161,38.392,1810992,0
2004-04-26,38.392,38.432,38.184,38.191,1629320,0
2004-04-27,38.169,38.552,38.169,38.348,2663028,0
2004-04-28,38.294,38.301,37.915,37.915,1812812,0
2004-04-29,38.206,38.361,37.992,38.078,1422474,0
2004-04-30,38.013,38.377,37.954,38.238,1868088,0
2004-05-03,38.244,38.624,38.214,38.515,2059360,0
2004-05-04,38.539,38.539,37.799,38.377,2738547,0
2004-05-05,38.377,38.862,38.341,38.609,1803465,0
2004-05-06,39.286,39.303,38.569,38.569,2327193,0
2004-05-07,38.471,38.649,38.392,38.485,1553798,0
2004-05-10,38.324,38.361,37.753,37.954,1804501,0
2004-05-11,37.954,37.975,37.383,37.552,2235840,0
2004-05-12,37.938,38.206,37.568,38.132,2645895,0
2004-05-13,38.301,38.657,38.277,38.485,2372873,0
2004-05-14,38.485,38.709,38.214,38.416,2198210,0
2004-05-17,38.341,38.361,37.992,38.125,2057286,0
2004-05-18,38.199,38.592,37.938,38.508,2184714,0
2004-05-19,38.687,38.955,38.416,38.456,1855113,0
2004-05-20,38.184,38.368,37.907,38.324,1993444,0
2004-05-21,38.485,38.687,38.407,38.546,2106075,0
2004-05-24,38.679,39.001,38.223,38.616,2153826,0
2004-05-25,38.471,39.594,38.463,39.488,2721935,0
2004-05-26,39.363,39.627,39.24,39.395,2418812,0
2004-05-27,39.45,40.073,39.45,40.073,2151493,0
2004-05-28,40.073,40.073,39.664,39.734,1857966,0
2004-06-01,39.672,39.95,39.402,39.818,1792049,0
2004-06-02,39.818,40.312,39.818,40.172,1881847,0
2004-06-03,40.228,40.228,39.957,40.035,1809176,0
2004-06-04,40.08,40.228,39.927,40.066,1256897,0
2004-06-07,40.073,40.458,40.035,40.458,1599736,0
2004-06-08,40.396,40.505,40.22,40.505,2273991,0
2004-06-09,40.458,40.881,40.411,40.411,2211445,0
2004-06-10,40.611,40.611,40.365,40.575,1537191,0
2004-06-14,40.442,40.752,40.334,40.442,1581049,0
2004-06-15,40.544,40.626,40.281,40.434,1474124,0
2004-06-16,40.411,40.966,40.411,40.913,1909096,0
2004-06-17,40.913,40.913,40.465,40.626,2312400,0
2004-06-18,40.634,40.958,40.575,40.881,3262795,0
2004-06-21,40.881,40.881,40.411,40.473,1533297,0
2004-06-22,40.365,40.837,40.312,40.536,1675000,0
2004-06-23,40.458,41.105,40.434,40.982,1510586,0
2004-06-24,40.865,41.036,40.712,40.845,1634123,0
2004-06-25,40.768,40.913,40.657,40.859,2122036,0
2004-06-28,40.845,41.113,40.575,40.689,2188606,0
2004-06-29,40.583,41.413,40.488,41.19,1626596,0
2004-06-30,40.958,41.575,40.958,41.384,1738454,0
2004-07-01,41.306,41.436,41.083,41.376,1854591,0
2004-07-02,41.306,41.327,40.812,41.03,1303484,0
2004-07-06,40.804,41.282,40.788,41.19,1662019,0
2004-07-07,41.151,41.731,41.068,41.731,2081031,0
2004-07-08,41.499,41.853,41.46,41.661,2194315,0
2004-07-09,41.992,42.162,41.782,41.999,2112047,0
2004-07-12,41.999,42.2,41.853,42.146,1608691,0
2004-07-13,42.037,42.076,41.53,41.645,1947244,0
2004-07-14,41.653,41.798,41.19,41.268,2520027,0
2004-07-15,41.151,41.53,40.942,41.142,1342932,0
2004-07-16,41.46,41.669,41.19,41.444,1401847,0
2004-07-19,41.615,41.845,41.436,41.522,1124539,0
2004-07-20,41.53,42.037,41.421,41.953,1734040,0
2004-07-21,42.154,42.424,41.708,41.999,2005640,0
2004-07-22,41.806,41.961,41.113,41.151,2934619,0
2004-07-23,41.076,41.444,40.705,41.068,1373037,0
2004-07-26,41.036,41.151,40.804,41.006,1541079,0
2004-07-27,40.881,41.174,40.497,41.051,1243013,0
2004-07-28,40.768,41.53,40.759,41.384,1530441,0
2004-07-29,41.392,41.768,40.559,40.65,2521581,0
2004-07-30,40.998,41.113,40.382,40.536,1719248,0
2004-08-02,40.536,41.514,40.488,41.376,2969141,0
2004-08-03,41.23,41.23,40.752,40.845,1579362,0
2004-08-04,40.845,41.252,40.775,41.121,1228222,0
2004-08-05,41.036,41.198,40.881,40.881,1970213,0
2004-08-06,40.768,40.881,39.864,39.989,1965411,0
2004-08-09,40.149,40.305,39.772,39.834,1608432,0
2004-08-10,39.842,40.111,39.779,40.073,1674481,0
2004-08-11,39.957,40.312,39.757,40.011,1656700,0
2004-08-12,39.418,39.895,38.978,39.149,2380010,0
2004-08-13,39.156,39.442,39.11,39.34,1478536,0
2004-08-16,39.418,40.011,39.402,39.672,2006547,0
2004-08-17,39.727,39.857,39.525,39.64,1546406,0
2004-08-18,39.458,39.517,39.226,39.501,2143062,0
2004-08-19,39.34,39.541,39.234,39.458,1475164,0
2004-08-20,39.387,39.64,39.133,39.619,1226405,0
2004-08-23,39.533,39.95,39.488,39.571,1616345,0
2004-08-24,39.689,39.772,39.48,39.696,1361619,0
2004-08-25,39.303,40.281,39.303,40.035,1721585,0
2004-08-26,39.689,39.927,39.426,39.81,1339556,0
2004-08-27,39.81,39.964,39.571,39.787,1254172,0
2004-08-30,39.418,40.035,39.418,39.562,1362787,0
2004-08-31,39.664,39.802,39.295,39.802,1700301,0
2004-09-01,39.802,39.941,39.347,39.689,1632954,0
2004-09-02,39.571,39.818,39.434,39.72,1730537,0
2004-09-03,39.765,40.026,39.571,39.571,1327621,0
2004-09-07,39.765,40.133,39.517,39.611,1702638,0
2004-09-08,39.619,39.648,38.994,39.024,2705071,0
2004-09-09,38.878,39.21,38.833,38.894,3061658,0
2004-09-10,38.894,38.894,38.531,38.702,2466171,0
2004-09-13,38.723,39.509,38.723,39.001,2441385,0
2004-09-14,39.149,40.442,39.125,39.842,2768133,0
2004-09-15,39.418,39.997,39.395,39.919,2212482,0
2004-09-16,40.073,40.403,40.035,40.296,1979686,0
2004-09-17,40.296,41.083,40.296,40.982,2671072,0
2004-09-20,40.689,40.922,40.357,40.752,1455956,0
2004-09-21,40.729,41.245,40.665,41.142,2131250,0
2004-09-22,41.014,41.014,40.465,40.583,2995612,0
2004-09-23,40.634,40.775,40.22,40.45,1717952,0
2004-09-24,40.382,41.19,40.382,41.059,2298516,0
2004-09-27,40.922,41.352,40.828,41.059,1939978,0
2004-09-28,40.922,41.344,40.697,41.198,2041061,0
2004-09-29,41.006,41.252,40.873,41.091,2340949,0
2004-09-30,40.958,41.451,40.958,41.097,2954090,0
2004-10-01,40.611,41.384,40.497,41.384,3221013,0
2004-10-04,41.384,41.444,40.729,40.788,2074153,0
2004-10-05,40.796,40.905,40.559,40.889,1547049,0
2004-10-06,41.036,41.036,40.505,40.775,1251709,0
2004-10-07,40.689,40.837,40.341,40.48,1259751,0
2004-10-08,40.243,40.488,40.066,40.188,1381731,0
2004-10-11,39.88,40.236,39.88,40.05,1251967,0
2004-10-12,39.934,40.088,39.919,40.073,1649176,0
2004-10-13,40.088,40.281,39.594,39.81,1389258,0
2004-10-14,39.887,39.887,39.149,39.379,1689401,0
2004-10-15,39.533,39.772,39.355,39.586,1615957,0
2004-10-18,39.458,39.458,38.926,39.016,1694980,0
2004-10-19,39.04,39.355,38.632,38.673,1687325,0
2004-10-20,38.687,38.762,38.176,38.546,2068185,0
2004-10-21,38.552,39.04,38.493,38.87,1808397,0
2004-10-22,38.894,39.085,38.616,38.687,1536540,0
2004-10-25,38.493,38.702,38.416,38.485,1901696,0
2004-10-26,38.424,39.21,38.377,39.077,1858616,0
2004-10-27,38.926,40.073,38.926,39.88,2687682,0
2004-10-28,39.689,40.497,39.689,40.258,1960739,0
2004-10-29,40.305,40.418,39.779,39.88,2097253,0
2004-11-01,39.997,40.65,39.656,40.403,2643170,0
2004-11-02,40.536,40.851,39.541,39.802,2667697,0
2004-11-03,40.837,41.869,40.837,41.421,5269730,0
2004-11-04,41.421,41.55,41.275,41.436,4115997,0
2004-11-05,41.598,41.798,41.413,41.46,2283722,0
2004-11-08,41.653,42.277,41.506,42.005,3462113,0
2004-11-09,42.116,42.385,41.806,41.924,2277105,0
2004-11-10,42.037,42.369,41.708,42.146,2025490,0
2004-11-11,42.229,42.576,42.13,42.392,2309805,0
2004-11-12,42.392,42.554,42.224,42.493,1589097,0
2004-11-15,42.539,42.655,42.315,42.531,1798922,0
2004-11-16,42.57,42.97,42.431,42.831,2584778,0
2004-11-17,43.139,43.886,42.817,43.497,4100167,0
2004-11-18,43.497,43.733,43.153,43.432,2700007,0
2004-11-19,43.432,43.525,43.2,43.241,1837465,0
2004-11-22,43.041,43.432,43.002,43.407,2088429,0
2004-11-23,43.233,43.924,43.233,43.765,1611545,0
2004-11-24,43.588,43.726,43.2,43.572,1961649,0
2004-11-26,43.192,43.497,43.192,43.361,604574,0
2004-11-29,43.311,43.655,43.192,43.511,1831752,0
2004-11-30,43.311,43.733,43.311,43.407,1746627,0
2004-12-01,43.311,43.924,43.168,43.813,2454620,0
2004-12-02,43.773,44.172,43.632,44.012,1747534,0
2004-12-03,43.835,44.374,43.717,44.296,1892872,0
2004-12-06,44.296,44.518,44.118,44.503,1900397,0
2004-12-07,44.234,44.811,43.781,43.988,3721254,0
2004-12-08,43.773,43.773,42.385,42.456,4278592,0
2004-12-09,42.385,42.678,42.269,42.539,3097345,0
2004-12-10,43.304,43.383,42.337,43.116,2716357,0
2004-12-13,43.311,44.042,43.311,43.773,2002783,0
2004-12-14,43.655,44.118,43.632,43.886,2857021,0
2004-12-15,43.694,44.057,43.663,43.94,1326060,0
2004-12-16,44.004,44.51,44.004,44.503,2974331,0
2004-12-17,44.503,44.503,43.781,43.848,3192201,0
2004-12-20,43.848,44.08,43.58,43.588,1802296,0
2004-12-21,43.505,43.541,42.678,43.087,3359860,0
2004-12-22,42.922,43.632,42.922,43.564,1522395,0
2004-12-23,43.616,43.908,43.517,43.588,1091319,0
2004-12-27,43.58,43.805,43.094,43.124,1363434,0
2004-12-28,43.464,43.564,43.041,43.208,1944650,0
2004-12-29,43.1,43.1,41.999,42.092,5886888,0
2004-12-30,42.092,42.369,41.46,42.2,2433471,0
2004-12-31,42.154,42.329,41.893,41.893,1095084,0
2005-01-03,41.653,41.992,40.966,41.344,3069186,0
2005-01-04,40.689,41.275,40.08,40.458,5377046,0
2005-01-05,40.341,41.376,40.236,41.076,3300686,0
2005-01-06,41.237,41.352,40.845,40.966,2925796,0
2005-01-07,40.942,41.091,40.536,40.881,1494239,0
2005-01-10,40.881,41.036,40.583,40.782,2072077,0
2005-01-11,40.689,40.759,40.312,40.65,1414560,0
2005-01-12,40.65,41.051,40.65,40.958,1693554,0
2005-01-13,40.804,40.93,40.312,40.418,2236491,0
2005-01-14,40.305,40.721,40.188,40.568,1486192,0
2005-01-18,40.073,40.759,40.066,40.611,3063088,0
2005-01-19,40.536,40.705,40.019,40.05,2624097,0
2005-01-20,39.802,40.111,39.501,39.586,2911524,0
2005-01-21,39.765,40.005,39.611,39.696,2089853,0
2005-01-24,39.902,39.98,39.525,39.525,1949579,0
2005-01-25,39.525,39.802,39.379,39.495,1956980,0
2005-01-26,39.648,39.919,39.594,39.787,2462408,0
2005-01-27,39.571,40.389,39.434,40.149,2184581,0
2005-01-28,40.073,40.228,39.748,39.895,1972290,0
2005-01-31,40.035,40.157,39.765,39.98,1948152,0
2005-02-01,40.08,40.243,39.895,40.073,2428281,0
2005-02-02,40.149,40.889,40.058,40.334,2831200,0
2005-02-03,40.382,40.382,39.964,40.211,2208070,0
2005-02-04,40.312,40.497,40.125,40.341,2235192,0
2005-02-07,40.611,40.93,40.349,40.922,2509644,0
2005-02-08,40.845,40.949,40.729,40.768,1590002,0
2005-02-09,40.689,40.837,40.172,40.22,1995256,0
2005-02-10,40.266,40.672,40.111,40.611,2424517,0
2005-02-11,40.611,41.476,40.575,41.4,2344581,0
2005-02-14,41.55,41.999,41.444,41.806,3485600,0
2005-02-15,41.538,41.961,41.451,41.59,1960351,0
2005-02-16,41.407,41.629,41.306,41.606,1098843,0
2005-02-17,41.421,41.615,41.083,41.083,1670456,0
2005-02-18,41.083,41.166,40.626,40.881,1491645,0
2005-02-22,40.575,40.812,40.095,40.133,1687847,0
2005-02-23,40.305,40.365,40.019,40.204,2113991,0
2005-02-24,40.22,40.536,40.111,40.341,1275845,0
2005-02-25,40.341,40.998,40.305,40.775,1108445,0
2005-02-28,40.583,41.059,40.568,40.768,1391204,0
2005-03-01,40.845,41.55,40.845,41.428,1870425,0
2005-03-02,41.113,41.428,41.036,41.306,1253914,0
2005-03-03,41.306,41.499,40.998,41.181,1886775,0
2005-03-04,41.384,41.598,41.222,41.53,1407940,0
2005-03-07,41.476,41.812,41.384,41.661,2370280,0
2005-03-08,41.853,42.863,41.798,42.345,2974588,0
2005-03-09,42.092,42.244,41.768,41.806,1788544,0
2005-03-10,41.908,42.076,41.677,41.798,1342541,0
2005-03-11,41.992,42.193,41.708,41.837,1491904,0
2005-03-14,41.837,42.076,41.774,41.924,1668638,0
2005-03-15,41.961,42.154,41.629,41.629,1258456,0
2005-03-16,41.336,41.615,40.837,40.845,1664880,0
2005-03-17,40.958,40.958,40.228,40.334,2379229,0
2005-03-18,40.341,40.497,39.794,40.365,2542083,0
2005-03-21,40.497,40.729,40.149,40.458,2021341,0
2005-03-22,40.611,40.93,40.305,40.389,2113862,0
2005-03-23,40.434,40.775,40.204,40.672,1908444,0
2005-03-24,43.139,43.139,40.998,41.083,4338155,0
2005-03-28,41.384,41.669,41.222,41.367,1900010,0
2005-03-29,41.421,41.506,40.881,40.93,1964373,0
2005-03-30,41.151,41.893,41.083,41.738,1945816,0
2005-03-31,41.744,41.885,41.46,41.598,1911299,0
2005-04-01,41.806,42.013,41.359,41.768,1989157,0
2005-04-04,41.917,42.1,41.653,41.975,3292251,0
2005-04-05,42.13,42.755,41.908,42.624,2185235,0
2005-04-06,42.655,42.922,42.369,42.922,3293292,0
2005-04-07,42.908,43.464,42.869,43.391,2390130,0
2005-04-08,43.383,43.541,43.026,43.063,2060139,0
2005-04-11,43.072,43.424,43.063,43.348,1566774,0
2005-04-12,43.266,43.541,42.97,43.391,2015241,0
2005-04-13,43.288,43.48,42.994,43.153,1503577,0
2005-04-14,43.041,43.601,42.624,42.624,2758267,0
2005-04-15,42.5,42.539,42.053,42.053,1995384,0
2005-04-18,41.924,41.939,41.55,41.806,1679412,0
2005-04-19,41.812,41.877,41.206,41.359,2292939,0
2005-04-20,41.538,41.669,41.151,41.268,1930894,0
2005-04-21,41.476,41.931,41.306,41.798,2097122,0
2005-04-22,41.806,41.967,41.306,41.59,1261049,0
2005-04-25,42.076,42.47,41.7,41.861,1316979,0
2005-04-26,41.731,41.931,41.53,41.53,989580,0
2005-04-27,41.538,41.59,41.036,41.23,1972028,0
2005-04-28,42.385,42.385,41.428,41.79,2512109,0
2005-04-29,42.045,42.345,41.522,42.26,1868088,0
2005-05-02,42.208,42.763,41.999,42.616,1941667,0
2005-05-03,42.539,42.922,42.337,42.416,1811508,0
2005-05-04,42.522,42.955,42.392,42.77,2975624,0
2005-05-05,42.576,42.839,42.309,42.485,1379655,0
2005-05-06,42.809,43.153,42.809,42.885,1346825,0
2005-05-09,42.915,43.139,42.747,43.063,1498130,0
2005-05-10,42.755,42.908,42.277,42.439,1322948,0
2005-05-11,42.345,42.5,42.084,42.309,2296049,0
2005-05-12,42.361,42.456,41.861,41.992,2156423,0
2005-05-13,42.1,42.137,41.051,41.421,1929207,0
2005-05-16,41.476,41.768,41.367,41.506,1862120,0
2005-05-17,41.468,41.901,41.166,41.869,1859913,0
2005-05-18,41.869,42.092,41.692,41.917,1354873,0
2005-05-19,41.853,42.037,41.567,42.02,1457125,0
2005-05-20,42.076,42.67,42.028,42.599,2127097,0
2005-05-23,42.353,42.922,42.329,42.739,1950487,0
2005-05-24,42.747,43.131,42.554,43.047,1515909,0
2005-05-25,42.693,43.032,42.456,42.561,1483076,0
2005-05-26,42.576,42.77,42.407,42.655,1070556,0
2005-05-27,42.608,42.839,42.5,42.731,600682,0
2005-05-31,42.809,43.192,42.693,42.938,1539004,0
2005-06-01,42.946,42.946,42.439,42.693,1316330,0
2005-06-02,42.693,42.946,42.47,42.869,1148024,0
2005-06-03,42.869,43.131,42.67,42.839,1055245,0
2005-06-06,42.839,43.018,42.747,42.955,1016051,0
2005-06-07,42.994,43.304,42.731,42.817,1237565,0
2005-06-08,42.785,42.908,42.547,42.678,895245,0
2005-06-09,42.678,43.58,42.507,43.448,1741957,0
2005-06-10,43.391,43.702,43.273,43.624,1435192,0
2005-06-13,43.632,44.104,43.549,43.748,1726258,0
2005-06-14,43.702,43.702,43.326,43.415,1575206,0
2005-06-15,43.424,43.632,43.266,43.488,1238342,0
2005-06-16,43.457,43.525,43.249,43.432,1242883,0
2005-06-17,43.655,43.789,43.383,43.464,1766353,0
2005-06-20,43.464,43.564,43.233,43.257,1539137,0
2005-06-21,43.208,43.296,42.839,42.955,1725603,0
2005-06-22,43.055,43.311,42.986,43.131,1335927,0
2005-06-23,43.153,43.249,42.64,42.64,896543,0
2005-06-24,42.539,42.624,42.154,42.208,1543675,0
2005-06-27,42.068,42.186,41.661,42.076,1616992,0
2005-06-28,42.385,43.018,42.224,42.9,1390165,0
2005-06-29,42.962,43.041,42.64,42.946,787411,0
2005-06-30,42.493,43.233,42.493,42.576,1911170,0
2005-07-01,42.608,42.755,42.407,42.632,1024232,0
2005-07-05,42.554,42.655,42.269,42.407,1117793,0
2005-07-06,42.369,42.493,41.861,42.037,1632047,0
2005-07-07,41.931,42.309,41.692,42.229,1556914,0
2005-07-08,42.193,42.439,41.999,42.353,1303484,0
2005-07-11,42.962,43.002,42.599,42.616,2105299,0
2005-07-12,42.616,42.763,42.229,42.447,1149843,0
2005-07-13,42.539,42.714,42.5,42.616,1148024,0
2005-07-14,42.576,42.986,42.539,42.655,1312956,0
2005-07-15,42.655,43.041,42.522,42.915,1493458,0
2005-07-18,42.739,42.747,42.315,42.321,1002299,0
2005-07-19,42.462,42.608,42.061,42.229,1628027,0
2005-07-20,42.116,42.77,41.946,42.723,1741696,0
2005-07-21,42.723,43.639,42.561,43.391,2935136,0
2005-07-22,43.457,43.464,43.041,43.361,1272859,0
2005-07-25,43.233,43.671,43.161,43.594,929243,0
2005-07-26,43.594,43.856,43.367,43.781,1834222,0
2005-07-27,43.773,43.98,43.48,43.694,2100108,0
2005-07-28,44.31,44.31,43.296,43.296,1842785,0
2005-07-29,43.216,43.376,42.731,42.731,1730928,0
2005-08-01,42.847,43.018,42.731,42.755,1969305,0
2005-08-02,42.67,42.763,42.392,42.608,2586850,0
2005-08-03,42.583,42.893,42.576,42.809,2086742,0
2005-08-04,42.825,43.087,42.632,42.97,1251578,0
2005-08-05,42.885,43.041,42.7,42.707,1227961,0
2005-08-08,42.7,42.915,42.554,42.591,1168787,0
2005-08-09,42.922,42.97,42.478,42.539,3198562,0
2005-08-10,42.655,43.002,42.177,42.321,1852387,0
2005-08-11,42.353,42.576,42.292,42.369,1635941,0
2005-08-12,42.377,42.624,42.315,42.531,1386663,0
2005-08-15,42.431,42.986,42.416,42.962,1683171,0
2005-08-16,42.97,43.257,42.847,43.087,1558213,0
2005-08-17,42.938,43.055,42.707,42.839,1020855,0
2005-08-18,42.847,42.97,42.693,42.946,1243790,0
2005-08-19,43.124,43.139,42.855,42.922,1084830,0
2005-08-22,43.072,43.525,43.032,43.399,1270004,0
2005-08-23,43.44,43.541,43.208,43.296,1256897,0
2005-08-24,43.367,43.572,42.93,42.938,1634898,0
2005-08-25,42.817,42.962,42.686,42.922,1012037,0
2005-08-26,42.847,43.026,42.608,42.809,1146856,0
2005-08-29,42.57,43.216,42.5,43.131,1055245,0
2005-08-30,42.869,43.147,42.723,43.072,1193312,0
2005-08-31,43.184,43.342,42.531,43.225,1514481,0
2005-09-01,43.116,43.457,42.986,43.184,1066662,0
2005-09-02,43.311,44.012,43.233,43.848,4975556,0
2005-09-06,43.821,44.004,43.58,43.957,3145360,0
2005-09-07,44.034,44.257,43.957,44.18,1603628,0
2005-09-08,44.08,44.482,43.894,44.435,2158110,0
2005-09-09,44.374,44.835,44.157,44.597,1624131,0
2005-09-12,44.242,44.482,43.821,44.08,2198469,0
2005-09-13,44.088,44.088,43.257,43.28,2050021,0
2005-09-14,43.266,43.457,42.847,43.153,2521970,0
2005-09-15,43.161,43.192,42.77,43.116,2133846,0
2005-09-16,43.233,43.488,43.002,43.399,2568946,0
2005-09-19,43.399,43.549,42.885,43.047,3049466,0
2005-09-20,42.922,43.311,42.817,42.986,1467508,0
2005-09-21,42.831,43.116,41.506,41.917,1875355,0
2005-09-22,41.79,41.924,41.245,41.499,2384812,0
2005-09-23,41.491,41.7,41.159,41.413,2265556,0
2005-09-26,41.451,41.738,41.206,41.392,2068574,0
2005-09-27,41.23,41.468,40.804,41.359,2342639,0
2005-09-28,41.723,41.924,41.367,41.598,2172516,0
2005-09-29,41.661,41.806,41.26,41.499,2188993,0
2005-09-30,41.46,41.901,41.268,41.885,2115549,0
2005-10-03,41.692,41.759,41.29,41.522,2392466,0
2005-10-04,41.59,42.061,41.436,41.506,1975274,0
2005-10-05,41.606,41.917,41.468,41.59,2412449,0
2005-10-06,41.653,41.837,41.32,41.723,1571316,0
2005-10-07,41.885,41.885,41.26,41.653,1686287,0
2005-10-10,41.306,41.751,41.021,41.213,1793344,0
2005-10-11,41.129,41.282,40.204,40.473,2407647,0
2005-10-12,40.341,40.845,40.273,40.536,1905980,0
2005-10-13,40.497,40.982,40.497,40.851,2127749,0
2005-10-14,40.828,41.151,40.497,41.113,1157756,0
2005-10-17,41.142,41.723,40.618,41.629,2819388,0
2005-10-18,41.629,41.82,41.245,41.313,2273863,0
2005-10-19,41.344,42.64,41.344,42.624,2682750,0
2005-10-20,42.424,42.539,41.26,41.476,2484473,0
2005-10-21,41.421,41.629,40.634,40.634,3565407,0
2005-10-24,40.611,41.931,40.611,41.538,2275158,0
2005-10-25,41.806,42.116,40.641,40.782,3766801,0
2005-10-26,40.845,41.129,40.544,40.65,3894748,0
2005-10-27,40.665,40.845,40.305,40.327,2393377,0
2005-10-28,40.458,41.692,40.458,41.692,2912691,0
2005-10-31,41.538,41.82,40.982,41.344,3222698,0
2005-11-01,41.384,42.216,41.359,41.708,2326288,0
2005-11-02,41.723,42.1,41.708,41.768,2787857,0
2005-11-03,41.82,42.269,41.82,42.013,1870554,0
2005-11-04,42.193,42.662,42.17,42.5,1996683,0
2005-11-07,42.583,42.678,42.439,42.599,1390426,0
2005-11-08,42.576,42.809,42.146,42.309,1958405,0
2005-11-09,42.424,43.273,42.229,42.962,2022116,0
2005-11-10,42.915,43.233,42.693,43.002,1641131,0
2005-11-11,42.847,42.915,42.723,42.785,1579235,0
2005-11-14,42.616,43.399,42.539,43.28,1493200,0
2005-11-15,43.28,43.472,43.079,43.257,1579624,0
2005-11-16,43.448,43.765,43.28,43.709,1760642,0
2005-11-17,43.517,43.805,43.241,43.632,2023026,0
2005-11-18,43.632,43.632,42.97,43.233,3147178,0
2005-11-21,43.319,43.686,43.319,43.647,1424944,0
2005-11-22,43.601,43.917,43.464,43.856,2012516,0
2005-11-23,43.525,43.726,43.319,43.534,1358244,0
2005-11-25,43.616,43.902,43.525,43.84,643113,0
2005-11-28,43.789,43.917,43.632,43.733,1526029,0
2005-11-29,43.924,44.296,43.886,44.118,1948282,0
2005-11-30,44.303,44.442,44.164,44.21,2339262,0
2005-12-01,44.31,44.682,44.31,44.518,1790489,0
2005-12-02,44.474,44.581,44.289,44.318,1781407,0
2005-12-05,44.325,44.466,43.886,44.318,2574265,0
2005-12-06,44.35,44.795,44.318,44.644,2141763,0
2005-12-07,44.696,44.749,44.333,44.548,1494369,0
2005-12-08,43.924,44.795,43.924,44.772,2199636,0
2005-12-09,44.78,45.353,44.749,45.197,2466433,0
2005-12-12,45.043,45.235,44.704,45.09,2541562,0
2005-12-13,45.01,45.559,45.01,45.505,2294626,0
2005-12-14,45.505,45.907,45.345,45.722,2122298,0
2005-12-15,45.728,46.084,45.505,45.853,2200931,0
2005-12-16,46.047,46.207,45.544,45.576,2278146,0
2005-12-19,45.465,45.465,44.928,44.987,1783352,0
2005-12-20,45.197,45.559,45.074,45.312,1429354,0
2005-12-21,45.465,45.728,45.392,45.652,1101571,0
2005-12-22,45.752,45.845,45.457,45.767,1785818,0
2005-12-23,45.839,45.959,45.737,45.814,581084,0
2005-12-27,45.814,46.084,45.782,45.853,943387,0
2005-12-28,45.991,46.084,45.66,45.983,1218489,0
2005-12-29,46.07,46.284,46.047,46.136,1201097,0
2005-12-30,46.007,46.437,46.007,46.324,1464523,0
2006-01-03,45.66,46.336,45.544,45.95,2820299,0
2006-01-04,46.007,46.316,45.853,46.284,1904680,0
2006-01-05,46.239,46.36,45.959,46.36,1801518,0
2006-01-06,46.239,46.97,46.084,46.74,1943224,0
2006-01-09,46.628,47.009,46.547,46.97,1561069,0
2006-01-10,46.97,47.186,46.815,47.162,1797108,0
2006-01-11,47.132,47.387,46.931,47.339,2041711,0
2006-01-12,48.412,48.412,47.084,47.277,1593768,0
2006-01-13,46.815,46.97,46.614,46.962,2729984,0
2006-01-17,46.723,46.947,46.684,46.772,1866269,0
2006-01-18,46.772,46.914,46.501,46.524,2265816,0
2006-01-19,46.62,46.8,46.516,46.715,2203400,0
2006-01-20,46.6,46.876,46.383,46.501,2218710,0
2006-01-23,46.585,46.954,46.547,46.823,1061602,0
2006-01-24,47.115,48.07,47.115,47.841,2243756,0
2006-01-25,47.825,47.971,47.539,47.658,1899489,0
2006-01-26,49.229,49.229,47.747,48.405,1989935,0
2006-01-27,48.166,48.38,47.818,48.294,1998631,0
2006-01-30,47.433,47.825,46.931,47.801,2731152,0
2006-01-31,47.702,48.311,47.702,47.879,3004433,0
2006-02-01,47.879,48.548,47.857,48.548,2142409,0
2006-02-02,48.358,48.48,47.971,48.166,2110619,0
2006-02-03,48.166,48.449,48.07,48.311,1340337,0
2006-02-06,48.203,48.781,48.032,48.734,2045346,0
2006-02-07,48.734,49.167,48.666,48.966,2104261,0
2006-02-08,48.51,48.703,48.358,48.532,1650862,0
2006-02-09,48.71,49.321,48.397,49.275,1882362,0
2006-02-10,49.275,49.604,48.998,49.545,1218359,0
2006-02-13,49.283,49.611,49.197,49.506,1256897,0
2006-02-14,49.267,50.5,49.267,50.231,2545848,0
2006-02-15,50.098,50.313,49.921,50.167,2076230,0
2006-02-16,50.167,50.553,49.975,50.492,1822928,0
2006-02-17,50.546,50.893,50.4,50.639,1965281,0
2006-02-21,50.453,50.607,50.024,50.321,1679150,0
2006-02-22,50.507,51.239,50.492,50.76,2057934,0
2006-02-23,50.484,50.745,50.207,50.313,1938810,0
2006-02-24,50.438,50.839,50.335,50.807,1894821,0
2006-02-27,50.668,50.846,50.476,50.492,2212746,0
2006-02-28,50.192,50.492,49.259,49.396,3834927,0
2006-03-01,48.82,49.852,48.773,49.738,2958236,0
2006-03-02,49.628,50.639,49.552,50.321,2434638,0
2006-03-03,50.284,51.054,50.215,50.7,1787503,0
2006-03-06,50.853,50.853,49.836,49.921,1180075,0
2006-03-07,50.032,50.438,49.666,50.105,1782054,0
2006-03-08,49.937,50.4,49.828,50.329,2330439,0
2006-03-09,50.231,51.054,50.09,50.553,2238043,0
2006-03-10,50.561,51.771,50.561,51.594,3683230,0
2006-03-13,51.755,52.14,51.516,51.856,2023934,0
2006-03-14,51.902,52.356,51.676,52.335,1493200,0
2006-03-15,52.335,53.012,52.126,52.918,2339003,0
2006-03-16,52.918,53.442,52.632,53.289,1370053,0
2006-03-17,53.483,53.975,53.313,53.814,2416342,0
2006-03-20,53.814,53.905,53.251,53.513,2087652,0
2006-03-21,53.442,53.937,53.426,53.498,2027829,0
2006-03-22,53.403,53.858,53.329,53.806,1357855,0
2006-03-23,53.636,53.636,53.096,53.259,1684862,0
2006-03-24,53.329,53.65,52.872,52.918,2344842,0
2006-03-27,52.982,52.982,52.559,52.805,2713891,0
2006-03-28,52.679,52.88,52.218,52.356,1895987,0
2006-03-29,52.349,53.057,52.102,52.918,1666044,0
2006-03-30,52.774,52.865,52.341,52.543,1740270,0
2006-03-31,52.671,53.235,52.559,52.625,1624520,0
2006-04-03,52.82,52.957,52.372,52.41,1974238,0
2006-04-04,52.44,53.483,52.327,53.321,2095303,0
2006-04-05,53.211,53.65,53.034,53.506,1279477,0
2006-04-06,53.418,53.583,52.942,53.373,1159056,0
2006-04-07,53.683,53.866,53.226,53.381,1780366,0
2006-04-10,53.387,53.636,53.049,53.566,1118569,0
2006-04-11,53.566,53.574,53.005,53.096,1509550,0
2006-04-12,53.096,53.172,52.303,52.402,2152921,0
2006-04-13,52.456,52.79,52.303,52.656,1178779,0
2006-04-17,52.049,53.135,52.049,53.057,1041228,0
2006-04-18,53.172,53.866,53.096,53.767,1856408,0
2006-04-19,53.828,54.276,53.574,54.146,1865623,0
2006-04-20,53.467,54.647,53.467,54.36,2490438,0
2006-04-21,54.6,54.6,53.558,54.291,1396912,0
2006-04-24,54.138,54.998,54.059,54.892,1533035,0
2006-04-25,54.752,54.759,53.218,53.218,2890632,0
2006-04-26,52.172,52.711,52.14,52.44,3412283,0
2006-04-27,52.056,52.372,51.847,52.156,2329659,0
2006-04-28,52.156,52.226,51.308,51.556,2747889,0
2006-05-01,51.556,52.071,51.008,51.832,2079216,0
2006-05-02,51.832,52.064,51.656,51.863,2385198,0
2006-05-03,52.018,52.287,51.594,52.156,2707404,0
2006-05-04,52.064,52.226,51.886,52.147,2026919,0
2006-05-05,52.218,52.742,52.071,52.535,1413392,0
2006-05-08,52.543,52.99,52.147,52.848,1487231,0
2006-05-09,52.857,52.857,52.472,52.566,1684341,0
2006-05-10,52.79,52.84,52.241,52.41,1560418,0
2006-05-11,52.418,52.726,52.071,52.164,1423253,0
2006-05-12,52.147,52.356,51.308,51.379,1727033,0
2006-05-15,51.246,51.633,51.186,51.571,2142022,0
2006-05-16,51.602,51.648,51.254,51.355,1573654,0
2006-05-17,51.171,51.331,50.492,50.693,1679022,0
2006-05-18,50.09,51.138,50.09,50.784,1544326,0
2006-05-19,50.861,51.508,50.668,51.224,1898063,0
2006-05-22,51.231,52.341,51.078,51.987,2394020,0
2006-05-23,51.979,52.025,50.684,50.76,2590745,0
2006-05-24,50.76,50.97,49.991,50.646,2978484,0
2006-05-25,50.476,50.784,50.262,50.36,1700176,0
2006-05-26,50.476,50.7,50.192,50.269,1035129,0
2006-05-30,50.199,50.199,49.745,49.975,1820203,0
2006-05-31,49.937,50.416,49.582,49.844,2274251,0
2006-06-01,49.852,50.291,49.706,49.929,2825102,0
2006-06-02,49.859,50.276,49.649,50.129,2102831,0
2006-06-05,50.284,50.576,49.896,49.945,1755582,0
2006-06-06,50.136,50.36,49.189,49.436,1367459,0
2006-06-07,49.459,49.975,48.982,49.006,2308508,0
2006-06-08,48.812,49.341,48.254,49.204,2780983,0
2006-06-09,49.236,49.568,49.142,49.22,1533166,0
2006-06-12,49.321,49.329,48.405,48.473,1273118,0
2006-06-13,48.51,48.865,48.358,48.556,1771669,0
2006-06-14,48.032,48.278,47.618,47.957,2508607,0
2006-06-15,47.777,48.781,47.402,48.564,2083368,0
2006-06-16,47.777,48.556,47.754,48.556,3227886,0
2006-06-19,48.54,48.773,48.001,48.152,1457253,0
2006-06-20,48.27,48.449,47.857,47.971,1197724,0
2006-06-21,47.942,48.556,47.857,48.278,1353702,0
2006-06-22,48.278,48.442,48.016,48.239,1260271,0
2006-06-23,48.009,48.397,47.857,47.985,1257287,0
2006-06-26,48.009,48.103,47.716,47.911,1307244,0
2006-06-27,47.979,48.397,47.688,47.985,2504322,0
2006-06-28,48.111,48.548,47.754,48.063,2466046,0
2006-06-29,48.397,49.428,48.319,49.365,2962264,0
2006-06-30,49.365,50.297,49.134,49.365,2756455,0
2006-07-03,49.56,49.714,49.181,49.574,589257,0
2006-07-05,49.379,49.484,48.942,49.006,1078731,0
2006-07-06,48.942,49.545,48.942,49.244,935473,0
2006-07-07,49.051,49.189,48.488,48.589,832572,0
2006-07-10,48.781,49.321,48.726,49.244,872532,0
2006-07-11,49.089,50.024,48.982,49.896,894856,0
2006-07-12,50.09,50.09,49.56,49.689,1311918,0
2006-07-13,49.476,49.806,49.329,49.498,1245087,0
2006-07-14,49.283,49.365,48.659,49.298,1144782,0
2006-07-17,49.298,49.358,48.781,48.888,1550812,0
2006-07-18,48.966,49.167,48.286,48.865,1158017,0
2006-07-19,49.189,50.853,49.189,50.752,1732223,0
2006-07-20,50.693,51.046,50.246,50.313,1107798,0
2006-07-21,50.507,50.807,50.167,50.468,1309971,0
2006-07-24,50.468,51.138,50.459,50.768,1375632,0
2006-07-25,50.916,51.755,50.708,51.556,2016023,0
2006-07-26,51.363,52.011,50.846,51.58,1637237,0
2006-07-27,51.625,52.095,50.607,50.831,2031204,0
2006-07-28,51.094,51.171,50.254,50.731,1542118,0
2006-07-31,50.416,51.024,50.368,51.008,2024582,0
2006-08-01,50.983,50.983,50.438,50.877,1838891,0
2006-08-02,51.069,51.069,50.623,50.676,1787503,0
2006-08-03,50.476,50.476,50.052,50.066,2641484,0
2006-08-04,50.09,50.321,49.859,49.975,2203916,0
2006-08-07,49.975,49.975,49.404,49.436,1994606,0
2006-08-08,49.514,50.143,49.514,49.768,1683046,0
2006-08-09,50.09,50.408,49.506,49.552,1528886,0
2006-08-10,49.552,50.183,49.159,50.016,1477626,0
2006-08-11,49.975,50.073,49.706,49.896,1372388,0
2006-08-14,49.983,50.654,49.983,50.192,802204,0
2006-08-15,50.468,50.839,50.321,50.668,1102995,0
2006-08-16,50.939,51.094,50.591,50.916,1435584,0
2006-08-17,51.016,51.3,50.877,51.13,1293619,0
2006-08-18,51.054,51.122,50.684,50.861,1038633,0
2006-08-21,50.861,50.885,50.576,50.76,761976,0
2006-08-22,50.901,51.008,50.693,50.745,851774,0
2006-08-23,50.823,51.016,50.631,50.839,874743,0
2006-08-24,50.8,51.016,50.607,50.752,949744,0
2006-08-25,50.591,50.646,50.254,50.4,631821,0
2006-08-28,50.5,50.925,50.484,50.784,1377836,0
2006-08-29,50.684,50.916,50.583,50.853,1100404,0
2006-08-30,51.208,51.656,51.008,51.315,2018484,0
2006-08-31,51.508,51.825,51.395,51.484,1739232,0
2006-09-01,51.484,52.04,51.246,51.801,1685769,0
2006-09-05,51.995,52.833,51.987,52.596,1484895,0
2006-09-06,52.596,52.926,52.503,52.703,1602978,0
2006-09-07,52.872,52.872,52.241,52.402,784685,0
2006-09-08,52.519,52.671,52.311,52.44,768854,0
2006-09-11,52.604,53.157,52.478,53.08,971289,0
2006-09-12,53.096,53.104,52.032,52.426,1508772,0
2006-09-13,52.402,52.402,51.932,52.303,1238729,0
2006-09-14,52.172,52.91,52.14,52.703,1321781,0
2006-09-15,53.012,53.329,52.552,52.588,2169659,0
2006-09-18,52.559,52.91,52.319,52.527,1745461,0
2006-09-19,52.327,52.617,52.241,52.372,1458032,0
2006-09-20,52.559,52.79,52.418,52.519,1167230,0
2006-09-21,52.527,52.617,52.126,52.303,1027345,0
2006-09-22,52.364,52.402,52.056,52.14,727977,0
2006-09-25,51.987,52.632,51.987,52.418,1433379,0
2006-09-26,52.287,52.656,52.226,52.378,1401193,0
2006-09-27,52.456,52.79,52.287,52.604,1464650,0
2006-09-28,52.519,52.782,52.44,52.566,1057709,0
2006-09-29,52.44,52.687,52.272,52.456,981538,0
2006-10-02,52.711,54.006,52.581,53.442,2017189,0
2006-10-03,53.403,53.535,53.065,53.259,1591561,0
2006-10-04,52.91,53.55,52.64,53.506,1537318,0
2006-10-05,53.266,53.442,53.065,53.226,1441293,0
2006-10-06,53.057,53.096,52.426,52.711,1884700,0
2006-10-09,52.88,52.88,52.543,52.671,1240807,0
2006-10-10,52.632,52.966,52.402,52.88,2689889,0
2006-10-11,52.88,53.096,52.566,52.84,1963596,0
2006-10-12,52.934,53.458,52.91,53.313,2707534,0
2006-10-13,53.403,53.597,53.188,53.528,1340078,0
2006-10-16,53.558,53.736,53.359,53.721,1155289,0
2006-10-17,53.62,53.642,53.418,53.55,1842268,0
2006-10-18,53.558,53.79,53.483,53.62,1839800,0
2006-10-19,53.45,53.521,53.073,53.18,1117793,0
2006-10-20,53.281,53.281,52.671,53.02,1503320,0
2006-10-23,53.073,53.305,52.942,53.305,1740527,0
2006-10-24,52.79,52.99,52.095,52.433,3004433,0
2006-10-25,52.426,52.433,50.823,50.916,4101854,0
2006-10-26,50.916,50.939,49.937,50.792,3010274,0
2006-10-27,50.893,51.122,50.792,50.869,3833242,0
2006-10-30,50.869,51.453,50.869,51.224,1751040,0
2006-10-31,51.062,51.324,50.908,51.163,2371702,0
2006-11-01,51.13,51.962,50.954,51.587,2512238,0
2006-11-02,51.254,51.324,50.591,50.784,3494037,0
2006-11-03,50.961,51.171,50.784,50.823,1711205,0
2006-11-06,50.745,51.146,50.684,50.925,2188477,0
2006-11-07,51.094,51.625,50.561,51.171,2692609,0
2006-11-08,51.054,51.062,49.999,50.073,4445468,0
2006-11-09,50.207,50.646,49.768,49.776,2183673,0
2006-11-10,49.628,49.991,49.574,49.859,1709906,0
2006-11-13,50.113,51.032,49.999,50.529,3251506,0
2006-11-14,50.583,51.492,50.423,51.276,2949544,0
2006-11-15,51.355,52.588,51.324,52.456,3799374,0
2006-11-16,52.456,52.596,52.095,52.132,1999410,0
2006-11-17,51.94,52.195,51.315,51.717,2715192,0
2006-11-20,51.492,51.67,51.246,51.324,2118406,0
2006-11-21,51.324,51.531,51.107,51.395,2085832,0
2006-11-22,51.208,51.246,50.807,50.916,1278568,0
2006-11-24,50.861,51.194,50.76,50.901,411486,0
2006-11-27,50.939,51.038,50.159,50.254,2262572,0
2006-11-28,49.975,50.591,49.806,50.468,2072077,0
2006-11-29,50.529,51.67,50.529,51.571,2356389,0
2006-11-30,51.602,51.817,51.094,51.58,1501501,0
2006-12-01,51.395,52.272,51.395,51.801,2248557,0
2006-12-04,51.987,52.596,51.962,52.426,1363952,0
2006-12-05,52.426,52.742,52.303,52.552,1074059,0
2006-12-06,52.552,52.671,51.948,52.071,1296605,0
2006-12-07,52.095,52.311,51.886,52.056,1548478,0
2006-12-08,52.018,52.188,51.445,51.531,976994,0
2006-12-11,51.262,52.226,51.254,52.056,1086648,0
2006-12-12,51.94,52.095,51.246,51.308,2157590,0
2006-12-13,51.379,51.556,50.893,51.008,2333684,0
2006-12-14,51.024,51.453,50.97,50.975,2311624,0
2006-12-15,51.171,52.018,51,51.839,2239342,0
2006-12-18,51.832,51.979,51.395,51.47,1222900,0
2006-12-19,51.477,52.003,51.477,51.847,1467508,0
2006-12-20,51.633,52.726,51.633,52.588,1868216,0
2006-12-21,52.79,52.997,52.372,52.656,1633475,0
2006-12-22,52.656,52.656,51.979,52.14,1001912,0
2006-12-26,52.319,52.503,52.056,52.456,523209,0
2006-12-27,52.648,52.703,52.433,52.64,766778,0
2006-12-28,52.448,52.711,52.402,52.671,620144,0
2006-12-29,52.519,52.632,52.079,52.172,913538,0
2007-01-03,52.095,52.942,52.064,52.503,1537708,0
2007-01-04,52.311,52.503,51.54,51.594,2405312,0
2007-01-05,51.038,52.056,51.038,51.847,1861732,0
2007-01-08,51.656,52.255,51.477,52.147,1663188,0
2007-01-09,52.311,52.687,51.916,52.472,1472049,0
2007-01-10,52.588,52.95,52.28,52.91,1289079,0
2007-01-11,52.865,53.442,52.75,53.329,1287133,0
2007-01-12,53.113,53.743,53.012,53.62,1510324,0
2007-01-16,53.467,53.798,53.395,53.782,1160483,0
2007-01-17,53.843,53.843,53.329,53.727,1449080,0
2007-01-18,53.727,54.138,53.683,53.882,1671887,0
2007-01-19,54.074,54.276,53.929,54.169,1678112,0
2007-01-22,53.675,54.113,53.211,54.006,2523656,0
2007-01-23,54.146,55.347,54.067,55.17,2622020,0
2007-01-24,55.063,55.424,54.799,55.332,2399214,0
2007-01-25,55.154,55.324,54.498,54.945,1481389,0
2007-01-26,54.953,55.046,54.212,54.322,1700559,0
2007-01-29,54.639,54.767,54.276,54.515,1996815,0
2007-01-30,54.669,54.907,54.46,54.692,1510974,0
2007-01-31,54.368,54.83,54.368,54.669,1389258,0
2007-02-01,54.639,54.961,54.583,54.945,2508346,0
2007-02-02,55.23,56.07,55.101,55.815,2393634,0
2007-02-05,55.46,56.285,55.254,56.256,1919214,0
2007-02-06,56.256,56.595,55.986,56.447,1874836,0
2007-02-07,56.541,56.879,56.455,56.742,1641131,0
2007-02-08,56.75,57.45,56.603,57.326,2523917,0
2007-02-09,57.183,57.367,56.773,57.026,2056378,0
2007-02-12,57.033,57.535,57.026,57.334,2761877,0
2007-02-13,57.342,57.788,57.303,57.489,1915499,0
2007-02-14,57.489,57.766,56.904,57.398,3089706,0
2007-02-15,57.442,57.796,57.296,57.766,3392690,0
2007-02-16,57.788,57.835,57.611,57.803,3138350,0
2007-02-20,57.905,58.173,57.728,58.145,1662800,0
2007-02-21,58.114,58.351,57.843,58.019,1176572,0
2007-02-22,57.875,58.067,57.375,57.58,1341246,0
2007-02-23,57.219,57.528,56.879,57.35,1706403,0
2007-02-26,56.952,57.489,56.558,56.904,1964902,0
2007-02-27,56.372,56.75,55.139,55.416,3210372,0
2007-02-28,54.522,55.971,54.33,55.37,2676132,0
2007-03-01,54.752,55.878,54.33,55.662,3086538,0
2007-03-02,55.662,55.962,55.177,55.34,1999799,0
2007-03-05,54.953,55.739,54.953,55.2,2854821,0
2007-03-06,55.402,55.795,55.285,55.556,3258902,0
2007-03-07,55.692,55.815,55.424,55.572,1500464,0
2007-03-08,55.872,56.487,55.678,56.155,2398046,0
2007-03-09,56.411,56.639,56.124,56.293,1321781,0
2007-03-12,56.179,57.143,56.147,56.887,1679522,0
2007-03-13,56.864,56.864,55.795,56.056,2637492,0
2007-03-14,56.056,56.471,55.34,56.095,2699231,0
2007-03-15,56.109,56.447,55.962,56.309,1861859,0
2007-03-16,56.487,56.68,55.878,55.923,3399182,0
2007-03-19,56.102,57.026,56.102,56.974,1790101,0
2007-03-20,56.808,57.189,56.647,56.994,1734264,0
2007-03-21,57.019,57.812,56.974,57.803,2509215,0
2007-03-22,57.728,57.803,56.879,57.128,1989320,0
2007-03-23,57.219,58.428,57.219,58.351,2670810,0
2007-03-26,58.181,58.315,57.636,58.027,1967042,0
2007-03-27,57.759,57.859,57.512,57.674,1529013,0
2007-03-28,57.412,57.528,57.011,57.128,1144132,0
2007-03-29,57.535,57.812,57.31,57.644,1826485,0
2007-03-30,57.835,58.067,57.103,57.195,1951396,0
2007-04-02,57.404,57.774,57.212,57.713,2146562,0
2007-04-03,58.051,58.523,57.897,58.332,1388742,0
2007-04-04,58.291,58.452,58.082,58.145,1245221,0
2007-04-05,58.181,58.181,57.713,57.835,1194870,0
2007-04-09,57.959,58.606,57.959,58.359,1422211,0
2007-04-10,58.397,58.536,58.189,58.259,1055374,0
2007-04-11,58.043,58.121,56.864,57.011,2328648,0
2007-04-12,56.952,57.929,56.887,57.859,1503968,0
2007-04-13,57.796,57.835,57.389,57.603,1108964,0
2007-04-16,57.657,57.938,57.242,57.375,1693687,0
2007-04-17,57.542,57.875,57.326,57.851,1411965,0
2007-04-18,57.682,58.476,57.566,58.397,1358061,0
2007-04-19,59.031,59.031,57.803,58.515,1654601,0
2007-04-20,58.868,59.131,58.629,58.645,2248032,0
2007-04-23,58.523,59.262,58.437,59.043,1591170,0
2007-04-24,58.606,58.606,57.056,57.159,3110840,0
2007-04-25,57.159,57.913,57.033,57.528,2487844,0
2007-04-26,57.489,57.644,56.787,56.787,2500299,0
2007-04-27,56.603,57.713,56.588,57.528,1871463,0
2007-04-30,57.528,57.752,56.728,56.75,2597896,0
2007-05-01,56.936,56.936,56.334,56.372,3041289,0
2007-05-02,56.372,56.58,55.892,56.01,4711030,0
2007-05-03,56.218,56.864,56.102,56.856,3787442,0
2007-05-04,56.936,57.721,56.728,56.887,2115420,0
2007-05-07,57.019,57.888,57.019,57.736,1787116,0
2007-05-08,57.644,57.835,57.303,57.713,1171512,0
2007-05-09,57.721,58.359,57.288,58.167,2523656,0
2007-05-10,57.968,58.059,57.398,57.398,2396139,0
2007-05-11,57.689,57.752,57.381,57.697,1420011,0
2007-05-14,57.52,58.523,57.52,58.405,2131381,0
2007-05-15,58.412,58.876,58.332,58.468,1977995,0
2007-05-16,58.568,59.247,58.13,59.207,1700546,0
2007-05-17,59.207,59.523,59.083,59.146,1755298,0
2007-05-18,59.222,59.463,59.06,59.338,1241325,0
2007-05-21,59.338,59.694,59.122,59.23,1829028,0
2007-05-22,59.068,59.083,58.359,58.437,2084014,0
2007-05-23,58.46,58.637,58.181,58.291,1456030,0
2007-05-24,58.059,58.324,57.803,57.851,1984011,0
2007-05-25,57.921,58.012,57.559,57.827,1867617,0
2007-05-29,57.644,58.019,57.52,57.959,1735752,0
2007-05-30,57.766,58.389,57.589,58.381,1458810,0
2007-05-31,58.452,58.629,58.228,58.267,1570149,0
2007-06-01,58.46,58.868,58.42,58.714,1721585,0
2007-06-04,58.645,59.215,58.568,59.052,1360437,0
2007-06-05,59.052,59.199,58.67,59.043,1710681,0
2007-06-06,59.052,59.238,58.645,58.791,1365939,0
2007-06-07,58.42,59.017,57.975,57.975,1564073,0
2007-06-08,57.975,58.606,57.573,58.606,1282461,0
2007-06-11,58.598,58.769,58.345,58.515,1066647,0
2007-06-12,58.173,58.683,58.173,58.22,1934265,0
2007-06-13,58.405,58.976,58.381,58.976,1846677,0
2007-06-14,59.024,59.568,59.017,59.455,1182153,0
2007-06-15,59.679,59.87,59.615,59.647,2471362,0
2007-06-18,59.538,59.538,58.992,59.06,2351206,0
2007-06-19,59.1,59.76,59.092,59.369,1201225,0
2007-06-20,59.362,59.686,59.3,59.423,1830197,0
2007-06-21,59.262,59.87,58.992,59.501,1355646,0
2007-06-22,59.307,59.307,58.722,59.076,2119052,0
2007-06-25,59.313,59.694,58.86,59.183,1714190,0
2007-06-26,59.338,59.338,58.492,58.96,1831615,0
2007-06-27,58.698,59.916,58.492,59.809,3044014,0
2007-06-28,59.731,60.016,59.632,59.785,2166676,0
2007-06-29,59.949,60.331,59.747,60.008,2375727,0
2007-07-02,60.302,60.642,60.155,60.462,1700432,0
2007-07-03,60.594,60.796,60.308,60.462,983742,0
2007-07-05,60.417,60.55,60.24,60.308,2345753,0
2007-07-06,60.339,60.61,60.27,60.448,1638237,0
2007-07-09,60.494,60.726,60.057,60.057,1380823,0
2007-07-10,59.738,59.809,58.515,58.582,2103222,0
2007-07-11,58.582,59.392,58.582,59.176,1254172,0
2007-07-12,59.038,59.447,58.507,59.447,1679798,0
2007-07-13,59.262,59.338,58.915,58.952,1728700,0
2007-07-16,58.799,59.663,58.776,59.338,1498648,0
2007-07-17,59.33,60.116,59.176,59.885,1547181,0
2007-07-18,59.971,60.24,59.576,59.701,2363790,0
2007-07-19,59.916,60.519,59.839,60.21,1309065,0
2007-07-20,60.194,60.494,59.863,59.877,2330439,0
2007-07-23,60.1,61.082,60.092,60.941,2213649,0
2007-07-24,60.302,60.879,59.375,59.568,2919374,0
2007-07-25,60.194,61.351,60.016,60.803,3347142,0
2007-07-26,61.403,61.736,59.941,60.519,3561494,0
2007-07-27,60.462,60.634,59.493,59.493,2648687,0
2007-07-30,59.33,59.679,58.846,59.431,2637506,0
2007-07-31,60.092,60.379,58.645,58.645,3187806,0
2007-08-01,58.53,59.731,58.492,59.568,2728568,0
2007-08-02,59.554,61.18,59.255,61.058,2688199,0
2007-08-03,61.089,61.921,60.132,60.132,2822507,0
2007-08-06,60.827,61.449,60.132,61.196,2983310,0
2007-08-07,61.196,61.441,59.568,60.057,3085055,0
2007-08-08,59.963,59.963,59.024,59.686,3656752,0
2007-08-09,59.375,60.1,57.398,57.542,3918589,0
2007-08-10,57.143,60.071,56.904,59.863,4023076,0
2007-08-13,61.196,61.648,59.768,60.494,3391264,0
2007-08-14,60.726,60.855,59.215,59.723,2512628,0
2007-08-15,59.338,59.824,58.235,58.259,2303624,0
2007-08-16,58.107,58.806,56.936,58.205,3600313,0
2007-08-17,58.838,60,58.598,59.891,3397362,0
2007-08-20,59.877,60.417,59.238,59.545,2224679,0
2007-08-21,59.383,60.24,59.052,59.139,4044237,0
2007-08-22,59.754,60.302,59.238,59.463,2412579,0
2007-08-23,59.615,59.847,58.915,58.937,2225330,0
2007-08-24,58.784,60.642,58.706,60.494,1909741,0
2007-08-27,60.417,61.058,60.339,60.541,1364882,0
2007-08-28,60.27,60.317,58.452,58.552,2236491,0
2007-08-29,59.017,59.353,58.706,59.286,2129304,0
2007-08-30,58.915,60.217,58.189,59.768,1490343,0
2007-08-31,60.287,61.033,60.116,60.757,3039733,0
2007-09-04,60.264,60.75,59.916,60.432,1559767,0
2007-09-05,59.979,60.339,59.48,59.615,1453878,0
2007-09-06,58.984,60.024,58.868,59.671,2010308,0
2007-09-07,59.031,60.194,59.031,59.9,2044436,0
2007-09-10,60.41,60.796,59.824,60.194,1954251,0
2007-09-11,60.55,60.996,60.116,60.871,1679798,0
2007-09-12,60.879,61.633,60.441,60.564,2677688,0
2007-09-13,60.996,61.344,60.626,60.669,1974107,0
2007-09-14,60.494,61.212,60.494,60.78,1816961,0
2007-09-17,60.618,60.948,60.1,60.363,1123759,0
2007-09-18,60.541,61.012,59.76,60.864,1691092,0
2007-09-19,61.033,61.774,60.75,61.543,1934526,0
2007-09-20,61.575,61.803,61.329,61.418,1295696,0
2007-09-21,61.913,62.035,61.272,61.304,1896505,0
2007-09-24,61.188,61.633,60.602,60.642,1341115,0
2007-09-25,60.394,61.567,60.325,61.357,1595451,0
2007-09-26,61.59,61.59,60.264,60.317,1925832,0
2007-09-27,60.634,60.634,59.655,60.325,1550293,0
2007-09-28,60.27,60.841,59.801,60.108,1428314,0
2007-10-01,60.669,61.488,60.217,61.449,1379913,0
2007-10-02,61.551,61.656,59.986,60.257,1663188,0
2007-10-03,60.186,60.634,59.956,60.535,1317499,0
2007-10-04,60.789,61.22,60.355,61.041,1076008,0
2007-10-05,61.379,61.379,60.432,60.494,964672,0
2007-10-08,60.586,60.918,60.494,60.718,691514,0
2007-10-09,60.879,61.164,60.594,60.855,1996944,0
2007-10-10,60.847,61.012,60.123,60.541,2090459,0
2007-10-11,60.948,61.418,60.642,61.02,2709611,0
2007-10-12,61.18,61.265,60.742,61.074,1476138,0
2007-10-15,61.02,61.56,60.871,61.147,1585979,0
2007-10-16,61.124,61.913,60.902,61.882,2919439,0
2007-10-17,62.035,62.622,61.304,61.965,2173943,0
2007-10-18,61.575,62.236,61.575,62.058,1464260,0
2007-10-19,61.797,62.137,60.586,60.618,1894303,0
2007-10-22,60.194,60.864,59.885,60.789,1703418,0
2007-10-23,60.827,61.582,60.661,61.288,1250927,0
2007-10-24,61.689,63.669,61.656,63.383,3138094,0
2007-10-25,63.832,64.503,63.469,63.722,2341729,0
2007-10-26,64.302,64.302,62.892,63.145,1786078,0
2007-10-29,63.437,63.921,62.945,63.552,2223251,0
2007-10-30,63.198,64.048,63.004,63.707,1592337,0
2007-10-31,63.885,64.442,63.246,64.442,1557952,0
2007-11-01,64.346,64.724,63.131,63.213,2514366,0
2007-11-02,63.213,63.531,62.274,63.138,2851701,0
2007-11-05,63.145,63.961,63.077,63.638,1712538,0
2007-11-06,63.692,65.118,63.345,65.103,2416735,0
2007-11-07,65.667,65.667,64.57,64.732,4208935,0
2007-11-08,65.048,65.636,64.24,64.657,3603972,0
2007-11-09,64.056,64.687,63.276,63.552,2040285,0
2007-11-12,63.317,64.249,62.945,62.996,2089955,0
2007-11-13,62.996,64.586,62.996,64.546,3300494,0
2007-11-14,65.033,65.316,63.84,64.025,2188733,0
2007-11-15,63.9,63.977,62.951,63.004,1975790,0
2007-11-16,63.368,63.509,61.465,61.996,3982476,0
2007-11-19,61.567,62.329,60.988,61.049,3837790,0
2007-11-20,61.049,61.582,59.956,60.734,4417049,0
2007-11-21,60.108,61.074,60.008,60.279,3385828,0
2007-11-23,60.557,61.743,60.347,61.705,1017090,0
2007-11-26,61.582,62.428,60.379,60.527,3673501,0
2007-11-27,60.963,60.996,59.855,60.379,3266174,0
2007-11-28,60.803,60.948,60.155,60.502,3384291,0
2007-11-29,60.186,60.963,59.222,59.407,3915929,0
2007-11-30,60,60.811,59.538,60.718,3511197,0
2007-12-03,60.14,62.59,60.14,62.475,4000657,0
2007-12-04,62.212,62.892,61.842,62.505,2971739,0
2007-12-05,62.606,63.478,62.082,62.383,3183594,0
2007-12-06,63.061,64.086,62.39,63.684,2192779,0
2007-12-07,63.677,64.265,63.138,64.033,1889679,0
2007-12-10,64.34,64.34,62.923,63.461,2050318,0
2007-12-11,63.429,63.692,60.841,61.296,2567972,0
2007-12-12,61.928,62.899,61.633,62.259,3776242,0
2007-12-13,62.236,62.716,61.774,62.176,1895080,0
2007-12-14,61.874,62.406,61.457,61.648,1841228,0
2007-12-17,61.503,61.882,60.996,61.56,3082329,0
2007-12-18,61.882,61.937,60.803,61.074,2536028,0
2007-12-19,61.32,61.32,60.123,60.571,3528109,0
2007-12-20,60.98,61.766,60.972,61.543,2349140,0
2007-12-21,62.336,62.899,61.575,62.098,2545588,0
2007-12-24,62.512,63.145,62.266,62.798,444835,0
2007-12-26,62.483,62.716,61.648,62.188,868888,0
2007-12-27,62.098,62.266,61.22,61.426,1287540,0
2007-12-28,61.495,61.989,61.028,61.132,1024865,0
2007-12-31,60.803,61.344,60.602,60.602,905250,0
2008-01-02,60.677,60.918,60.1,60.571,1727422,0
2008-01-03,60.887,61.196,60.655,61.097,2432568,0
2008-01-04,60.902,61.412,60.626,60.765,2294507,0
2008-01-07,60.972,61.124,59.538,60.179,2419846,0
2008-01-08,60.586,60.586,58.791,58.884,2591832,0
2008-01-09,59.083,61.59,58.676,61.567,3212087,0
2008-01-10,61.11,61.89,60.894,61.212,2314269,0
2008-01-11,60.773,62.652,60.519,61.551,2843657,0
2008-01-14,62.058,62.074,61.172,61.279,2168579,0
2008-01-15,61.364,63.4,61.336,62.497,3651917,0
2008-01-16,62.49,62.983,61.379,61.633,3813204,0
2008-01-17,61.511,61.721,60.317,60.535,4579904,0
2008-01-18,60.527,61.617,60.317,60.541,3317830,0
2008-01-22,58.205,61.041,58.205,60.264,3388724,0
2008-01-23,58.574,60.661,58.574,60.355,4384593,0
2008-01-24,59.71,60.618,58.822,59.679,3714374,0
2008-01-25,60.132,61.22,59.44,60.162,3269259,0
2008-01-28,60.123,60.685,59.785,60.339,2330503,0
2008-01-29,60.661,61.751,60.571,61.028,3409504,0
2008-01-30,61.004,63.332,60.677,62.312,3349064,0
2008-01-31,61.265,62.645,60.21,61.155,4338675,0
2008-02-01,60.502,62.137,60.502,62.02,3068027,0
2008-02-04,61.721,62.659,61.681,62.375,1826946,0
2008-02-05,61.403,61.728,60.742,60.742,2283216,0
2008-02-06,61.212,61.212,59.941,60.064,3259003,0
2008-02-07,59.632,60.963,59.463,60.963,3096036,0
2008-02-08,60.757,61.304,60.478,60.933,2983333,0
2008-02-11,60.796,61.633,60.796,61.272,2774977,0
2008-02-12,61.528,61.766,60.887,61.22,2507954,0
2008-02-13,61.567,61.882,61.357,61.766,2340182,0
2008-02-14,61.906,62.176,61.279,61.465,1997927,0
2008-02-15,61.351,61.898,60.879,61.59,2076737,0
2008-02-19,62.176,62.667,61.834,62.114,1923792,0
2008-02-20,62.066,62.421,61.351,62.421,2710347,0
2008-02-21,62.622,62.622,61.097,61.188,2484840,0
2008-02-22,61.265,61.536,60.071,60.948,2522253,0
2008-02-25,60.864,61.681,60.841,61.681,2684494,0
2008-02-26,61.272,61.426,60.718,61.279,2133102,0
2008-02-27,61.033,63.486,61.033,62.281,4832329,0
2008-02-28,63.116,63.116,61.155,61.625,2553554,0
2008-02-29,61.082,61.412,60.448,60.578,2623757,0
2008-03-03,63.544,64.272,62.544,63.632,6241222,0
2008-03-04,63.167,63.167,61.196,61.842,4979257,0
2008-03-05,61.648,62.106,61.242,61.906,2844468,0
2008-03-06,61.617,61.842,61.012,61.357,2458788,0
2008-03-07,60.996,61.85,60.626,60.887,2230007,0
2008-03-10,61.066,61.296,60.363,60.41,2310721,0
2008-03-11,61.648,61.648,60.339,61.403,2153281,0
2008-03-12,61.418,61.867,61.041,61.147,2047293,0
2008-03-13,60.677,61.033,60.123,60.726,2748274,0
2008-03-14,61.041,61.258,59.238,59.76,3894493,0
2008-03-17,58.574,61.648,58.574,61.11,4107080,0
2008-03-18,62.144,62.144,60.655,61.488,2951032,0
2008-03-19,61.665,62.137,60.294,60.294,2828303,0
2008-03-20,60.925,61.012,60.108,60.441,3072809,0
2008-03-24,60.571,60.827,60.116,60.394,2027419,0
2008-03-25,60.363,61.012,59.956,60.789,2171958,0
2008-03-26,60.355,60.702,60.14,60.387,1737916,0
2008-03-27,60.669,60.879,59.932,59.971,1888612,0
2008-03-28,60.379,60.693,59.916,60.057,1459191,0
2008-03-31,60.084,60.502,59.345,59.963,2692332,0
2008-04-01,59.963,60.586,59.353,60.302,2470654,0
2008-04-02,60.586,61.272,60.116,60.834,2067377,0
2008-04-03,60.818,61.066,60.339,60.972,2092589,0
2008-04-04,61.14,61.265,60.24,60.363,1819686,0
2008-04-07,60.918,60.955,59.971,60.455,2036957,0
2008-04-08,59.832,60.308,59.801,60.162,1275954,0
2008-04-09,60.317,60.425,59.776,60.076,1607199,0
2008-04-10,59.963,60.339,59.776,60.155,1478806,0
2008-04-11,59.855,60.04,58.853,58.93,1879249,0
2008-04-14,58.922,59.407,58.892,59.215,948117,0
2008-04-15,58.915,58.915,54.978,55.154,6126968,0
2008-04-16,55.508,56.078,53.542,54.792,6690306,0
2008-04-17,54.745,55.154,54.647,54.767,3355648,0
2008-04-18,55.579,55.579,54.715,54.99,2531913,0
2008-04-21,54.978,55.268,54.721,54.776,1691104,0
2008-04-22,54.305,54.647,53.583,53.605,2845172,0
2008-04-23,54.244,54.244,52.742,53.542,3841756,0
2008-04-24,53.426,56.293,53.387,55.909,4600310,0
2008-04-25,57.482,58.53,55.886,57.019,3980559,0
2008-04-28,56.742,57.189,56.211,56.471,3640289,0
2008-04-29,56.558,57.381,56.495,57.167,3183184,0
2008-04-30,57.026,57.766,56.696,56.696,3035486,0
2008-05-01,56.517,57.689,56.487,57.62,2883228,0
2008-05-02,57.674,58.243,57.419,57.796,1926599,0
2008-05-05,57.398,57.803,57.019,57.367,1654800,0
2008-05-06,56.872,57.736,56.733,57.566,2083000,0
2008-05-07,56.872,57.766,56.733,57.55,2198626,0
2008-05-08,57.342,57.721,56.75,57.542,2179175,0
2008-05-09,56.109,57.812,56.109,57.319,2482291,0
2008-05-12,57.573,57.796,56.987,57.736,1582646,0
2008-05-13,57.721,58.389,57.425,58.075,2233957,0
2008-05-14,58.444,58.769,57.867,57.875,2421913,0
2008-05-15,57.803,58.267,57.412,57.897,2177385,0
2008-05-16,57.781,58.315,57.425,58.251,2608837,0
2008-05-19,58.181,59.686,58.059,59.345,3106020,0
2008-05-20,59.176,59.183,58.367,58.428,2150064,0
2008-05-21,58.468,58.813,57.326,57.404,2673880,0
2008-05-22,57.404,57.953,57.296,57.666,1819583,0
2008-05-23,57.398,57.636,56.974,56.974,1533946,0
2008-05-27,56.895,57.953,56.856,57.819,2257426,0
2008-05-28,57.859,57.859,57.064,57.596,2433789,0
2008-05-29,57.375,57.851,56.623,57.682,1574211,0
2008-05-30,57.875,58.397,57.404,58.152,2030613,0
2008-06-02,58.043,58.13,56.944,57.326,1936671,0
2008-06-03,57.497,57.788,56.558,56.919,2227257,0
2008-06-04,56.919,56.919,56.269,56.623,3082835,0
2008-06-05,56.72,57.542,56.256,57.475,2663669,0
2008-06-06,57.119,57.35,55.23,55.254,3629093,0
2008-06-09,55.215,55.67,55.038,55.476,1837786,0
2008-06-10,55.192,55.795,54.953,55.315,2300952,0
2008-06-11,55.315,56.164,55.07,55.07,2563216,0
2008-06-12,55.446,56.301,55.022,55.122,2073131,0
2008-06-13,55.684,56.155,55.2,55.715,1907147,0
2008-06-16,55.872,56.039,55.2,55.795,1896345,0
2008-06-17,55.923,55.971,54.728,54.784,1977237,0
2008-06-18,54.647,56.07,53.458,53.953,6539496,0
2008-06-19,53.18,55.207,53.18,54.984,2285930,0
2008-06-20,54.543,54.822,53.605,53.721,4045462,0
2008-06-23,53.843,54.536,53.636,53.905,2476411,0
2008-06-24,53.759,53.945,53.329,53.365,1777746,0
2008-06-25,53.597,54.692,53.365,54.228,3275522,0
2008-06-26,53.898,53.898,51.262,51.268,5059017,0
2008-06-27,51.453,55.678,51.194,51.741,3480532,0
2008-06-30,51.741,52.147,51.046,51.556,2200602,0
2008-07-01,51,51.788,50.768,51.411,2198676,0
2008-07-02,51.439,51.741,50.815,50.815,2814378,0
2008-07-03,51.138,51.403,50.639,50.885,1271970,0
2008-07-07,50.861,51.371,50.321,50.561,1987384,0
2008-07-08,50.438,51.171,50.329,50.991,2977790,0
2008-07-09,50.901,51.171,50.297,50.297,2376159,0
2008-07-10,50.098,50.731,49.761,50.631,2508994,0
2008-07-11,49.821,50.916,49.396,50.15,2593024,0
2008-07-14,50.654,50.946,49.729,50.207,1728884,0
2008-07-15,49.904,50.916,49.492,50.5,2662317,0
2008-07-16,50.192,51.461,50.059,51.425,2535732,0
2008-07-17,51.594,51.594,49.636,49.975,3378204,0
2008-07-18,49.836,50.623,49.714,50.591,2201388,0
2008-07-21,50.901,50.901,49.745,50.215,987046,0
2008-07-22,50.098,51.425,50.039,51.411,2029826,0
2008-07-23,51.58,52.519,51.246,52.494,2359210,0
2008-07-24,52.472,52.604,51.371,51.492,1985962,0
2008-07-25,51.839,53.226,51.684,52.886,3990715,0
2008-07-28,53.049,53.434,52.581,52.918,4201857,0
2008-07-29,52.974,53.426,50.939,52.049,3552881,0
2008-07-30,52.218,52.982,51.863,52.596,2770271,0
2008-07-31,52.79,53.211,51.817,51.932,2905205,0
2008-08-01,52.234,52.349,51.246,51.439,1926619,0
2008-08-04,51.5,51.625,51.062,51.186,3131203,0
2008-08-05,51.461,52.04,51.186,51.879,3312094,0
2008-08-06,51.839,52.671,51.477,52.478,4150977,0
2008-08-07,51.863,52.95,51.801,52.726,4212549,0
2008-08-08,52.572,53.953,52.519,53.721,2888516,0
2008-08-11,53.721,53.953,53.321,53.913,3127606,0
2008-08-12,53.759,54.814,53.642,54.445,4623730,0
2008-08-13,54.428,54.799,53.953,54.175,2758035,0
2008-08-14,53.767,54.13,53.321,53.99,3426576,0
2008-08-15,54.074,54.93,53.982,54.814,3287230,0
2008-08-18,55.038,55.038,54.098,54.452,2841844,0
2008-08-19,54.375,54.392,53.521,53.705,2353389,0
2008-08-20,53.79,53.79,52.926,53.483,2560257,0
2008-08-21,53.042,53.658,52.833,53.475,2555250,0
2008-08-22,53.574,54.027,53.104,53.945,2956344,0
2008-08-25,53.675,53.967,53.251,53.627,2888968,0
2008-08-26,53.498,53.767,52.91,53.395,2720458,0
2008-08-27,53.313,53.313,52.456,52.581,2681165,0
2008-08-28,52.798,53.627,52.719,53.426,2473729,0
2008-08-29,53.157,53.759,52.974,53.057,2480627,0
2008-09-02,53.597,54.198,53.226,53.373,3305056,0
2008-09-03,53.642,53.874,53.281,53.535,3357071,0
2008-09-04,53.266,53.558,52.902,53.15,4186712,0
2008-09-05,52.894,54.536,52.894,53.982,4582595,0
2008-09-08,54.814,55.632,54.027,55.238,4327426,0
2008-09-09,55.594,55.594,54.46,54.551,3008288,0
2008-09-10,54.938,54.938,53.636,53.937,3527752,0
2008-09-11,53.937,54.183,52.848,53.774,4518518,0
2008-09-12,53.605,54.498,53.467,54.392,4452868,0
2008-09-15,53.743,54.408,52.88,52.974,3726021,0
2008-09-16,51.346,52.758,50.676,51.64,5874861,0
2008-09-17,51.046,51.046,49.142,49.298,4686176,0
2008-09-18,49.999,50.36,47.642,50.082,5311323,0
2008-09-19,50.893,51.276,48.234,50.492,4787331,0
2008-09-22,50.192,50.607,49.329,49.396,3034023,0
2008-09-23,49.388,49.714,48.365,48.532,3800157,0
2008-09-24,48.365,48.935,47.785,48.087,2786056,0
2008-09-25,48.294,49.006,48.239,48.681,3065606,0
2008-09-26,48.218,48.726,47.492,48.548,3269432,0
2008-09-29,48.04,48.773,46.939,47.465,4151271,0
2008-09-30,47.5,47.642,46.054,46.653,3594021,0
2008-10-01,46.407,46.6,43.756,43.821,5891859,0
2008-10-02,43.342,43.741,41.105,42.793,7603026,0
2008-10-03,43.087,44.749,42.938,43.733,4589959,0
2008-10-06,43.041,43.557,41.558,42.539,6361753,0
2008-10-07,42.531,43.153,41.629,41.782,6999093,0
2008-10-08,41.121,42.154,40.111,40.119,6640443,0
2008-10-09,40.583,40.583,37.22,37.22,4721268,0
2008-10-10,36.073,36.073,28.691,32.212,14532766,0
2008-10-13,34.849,34.849,32.754,34.17,5148650,0
2008-10-14,35.103,35.98,34.177,34.842,7057762,0
2008-10-15,34.371,34.471,31.953,32.597,6645646,0
2008-10-16,32.597,34.678,31.78,34.508,6080750,0
2008-10-17,34.024,35.787,33.507,34.263,4535535,0
2008-10-20,34.486,36.228,34.231,36.073,3248927,0
2008-10-21,35.611,36.482,34.309,34.554,3379610,0
2008-10-22,34.785,36.665,34.078,35.38,5936408,0
2008-10-23,35.434,36.127,32.754,34.215,6273765,0
2008-10-24,32.704,34.448,32.219,33.374,3984148,0
2008-10-27,32.976,33.846,32.104,32.343,4079086,0
2008-10-28,32.93,35.787,32.551,35.486,5330055,0
2008-10-29,35.294,36.066,34.678,34.731,3807026,0
2008-10-30,35.55,35.949,34.825,35.834,3555691,0
2008-10-31,35.641,36.482,35.38,36.135,4435864,0
2008-11-03,36.351,36.351,35.327,35.913,3255749,0
2008-11-04,36.574,37.251,36.482,37.036,2946413,0
2008-11-05,35.889,37.507,35.889,35.973,2495638,0
2008-11-06,35.834,36.568,33.53,33.753,2837441,0
2008-11-07,34.008,34.309,33.138,33.908,2894729,0
2008-11-10,34.617,34.64,33.367,33.816,2351816,0
2008-11-11,33.39,33.661,32.42,32.762,2231876,0
2008-11-12,32.343,32.343,31.026,31.196,2981206,0
2008-11-13,31.406,32.737,29.894,32.674,4388712,0
2008-11-14,33.028,33.028,31.055,31.085,3194375,0
2008-11-17,30.834,31.841,30.447,30.58,3151562,0
2008-11-18,30.463,31.294,29.261,30.139,4393953,0
2008-11-19,30.316,30.778,28.298,28.357,4009564,0
2008-11-20,28.357,29.431,26.17,26.355,6532561,0
2008-11-21,27.173,29.462,26.525,29.231,6408357,0
2008-11-24,29.729,30.818,29.092,30.194,4805653,0
2008-11-25,30.709,31.149,29.761,30.41,3804959,0
2008-11-26,29.847,31.034,29.121,31.034,3486533,0
2008-11-28,30.963,31.648,30.795,31.558,1198599,0
2008-12-01,30.925,31.241,29.808,29.823,3655578,0
2008-12-02,30.162,30.81,29.383,30.217,2975981,0
2008-12-03,29.632,31.92,29.632,31.596,4223292,0
2008-12-04,31.134,31.566,29.729,30.217,3455872,0
2008-12-05,29.977,31.219,28.843,31.094,3810530,0
2008-12-08,31.689,32.335,31.094,31.704,3619829,0
2008-12-09,31.588,32.513,31.324,32.057,3140136,0
2008-12-10,32.112,32.737,31.75,32.198,2763476,0
2008-12-11,32.104,32.351,31.349,31.542,3021655,0
2008-12-12,31.011,31.357,30.477,31.211,2957516,0
2008-12-15,31.48,31.826,30.718,31.079,2612018,0
2008-12-16,31.349,32.712,31.234,32.697,3279102,0
2008-12-17,32.327,32.522,31.766,32.08,3614120,0
2008-12-18,32.258,32.405,30.996,31.406,3628765,0
2008-12-19,31.697,33.036,31.633,32.704,6273815,0
2008-12-22,32.559,33.253,32.119,33.253,3823549,0
2008-12-23,33.454,33.831,32.729,32.867,2216306,0
2008-12-24,32.697,33.276,32.697,33.083,640578,0
2008-12-26,33.293,33.39,33.028,33.323,692987,0
2008-12-29,33.339,33.515,32.891,33.206,1557078,0
2008-12-30,33.429,34.379,33.429,34.279,1809024,0
2008-12-31,34.271,35.056,34.223,34.709,1849314,0
2009-01-02,35.226,36.081,34.571,35.913,1624837,0
2009-01-05,36.119,38.155,36.119,37.992,4215827,0
2009-01-06,38.269,38.432,36.997,37.367,3522531,0
2009-01-07,37.122,37.122,35.881,36.343,2591601,0
2009-01-08,36.144,37.227,35.873,37.182,2767249,0
2009-01-09,37.308,37.615,36.266,36.512,3106029,0
2009-01-12,36.368,36.858,36.027,36.619,2820108,0
2009-01-13,36.434,36.642,35.759,36.466,3429211,0
2009-01-14,36.018,36.404,35.71,35.997,2961334,0
2009-01-15,35.997,36.165,35.033,36.027,2773863,0
2009-01-16,36.574,37.745,36.228,37.475,4777358,0
2009-01-20,37.397,37.646,36.104,36.189,3691823,0
2009-01-21,36.458,37.114,35.803,36.974,2699838,0
2009-01-22,35.534,37.539,34.809,37.052,4411966,0
2009-01-23,36.606,36.737,35.595,35.957,2512035,0
2009-01-26,36.204,37.807,36.204,37.227,2917558,0
2009-01-27,37.483,37.847,36.914,37.698,2199122,0
2009-01-28,38.531,38.6,37.63,38.317,2355768,0
2009-01-29,37.984,38.294,37.097,37.338,2324459,0
2009-01-30,37.459,37.713,36.673,37.083,2875746,0
2009-02-02,36.012,36.682,35.256,35.92,2969799,0
2009-02-03,36.466,37.907,35.889,37.436,4342032,0
2009-02-04,36.266,37.56,36.266,36.921,2808304,0
2009-02-05,36.82,37.345,36.544,36.929,4332723,0
2009-02-06,36.921,37.568,35.373,35.587,5478009,0
2009-02-09,36.119,36.135,35.27,35.759,4080412,0
2009-02-10,35.294,35.759,33.993,34.322,3670791,0
2009-02-11,34.294,35.21,34.256,34.724,3359968,0
2009-02-12,34.963,35.889,34.008,35.727,4538760,0
2009-02-13,35.695,36.812,35.695,36.368,2724754,0
2009-02-17,35.449,35.604,34.339,34.67,3780036,0
2009-02-18,34.817,35.595,34.686,35.056,3068068,0
2009-02-19,35.263,35.75,34.857,35.033,3615647,0
2009-02-20,34.849,35.278,33.816,34.239,4087315,0
2009-02-23,34.256,34.301,32.559,32.588,3872041,0
2009-02-24,32.782,33.708,32.396,33.198,4720413,0
2009-02-25,33.107,33.107,31.366,31.588,6257013,0
2009-02-26,31.811,31.811,30.284,30.38,4329867,0
2009-02-27,29.816,29.816,28.76,28.791,5526027,0
2009-03-02,28.228,28.475,27.209,27.319,6351824,0
2009-03-03,27.59,27.657,26.924,27.15,5417721,0
2009-03-04,27.351,28.373,27.351,27.997,5433040,0
2009-03-05,27.51,27.534,26.764,26.964,5101596,0
2009-03-06,27.143,27.582,26.057,26.619,4135863,0
2009-03-09,26.756,27.433,26.286,26.469,4175023,0
2009-03-10,26.956,27.558,26.378,27.464,4748514,0
2009-03-11,27.695,27.874,26.67,26.91,3768516,0
2009-03-12,26.924,28.168,26.587,28.09,3350506,0
2009-03-13,28.266,28.422,27.464,28.181,3172535,0
2009-03-16,28.236,30.162,28.236,29.476,4816049,0
2009-03-17,29.624,29.624,28.752,29.584,4087380,0
2009-03-18,29.476,30.284,28.621,29.916,3965215,0
2009-03-19,30.263,30.276,29.6,29.908,2689778,0
2009-03-20,29.801,30.348,29.369,29.53,5090790,0
2009-03-23,30.139,31.503,29.924,31.503,5495406,0
2009-03-24,31.234,33.083,31.234,32.537,5835714,0
2009-03-25,32.551,33.677,32.451,33.484,7174975,0
2009-03-26,33.545,35.263,33.421,35.241,4454194,0
2009-03-27,34.878,35.226,34.554,34.694,3641195,0
2009-03-30,34,34.315,33.167,33.515,3655496,0
2009-03-31,33.846,34.431,33.446,33.629,3901811,0
2009-04-01,33.167,34.647,32.945,34.386,3901259,0
2009-04-02,35.072,35.856,34.801,35.187,3910624,0
2009-04-03,35.156,35.494,33.53,33.892,5842967,0
2009-04-06,33.669,36.997,33.523,36.944,7198261,0
2009-04-07,36.458,37.166,35.327,35.327,5510833,0
2009-04-08,35.388,35.627,34.471,34.724,5120211,0
2009-04-09,35.765,35.765,34.415,34.478,5157717,0
2009-04-13,34.554,35.016,33.945,34.686,2306516,0
2009-04-14,34.463,34.909,34.024,34.64,2398448,0
2009-04-15,34.825,36.45,34.678,35.139,2264063,0
2009-04-16,35.263,36.489,34.956,36.368,2409127,0
2009-04-17,36.489,37.182,36.181,36.844,4776808,0
2009-04-20,36.375,36.937,35.825,36.22,3211720,0
2009-04-21,36.127,36.952,36.005,36.897,4448177,0
2009-04-22,36.682,37.729,36.343,36.82,3331718,0
2009-04-23,37.004,37.698,36.844,37.661,2953228,0
2009-04-24,37.761,38.223,37.26,37.654,2713914,0
2009-04-27,37.367,38.294,37.097,37.598,3360650,0
2009-04-28,37.301,37.967,36.875,37.197,3199581,0
2009-04-29,37.345,37.638,37.205,37.475,4398362,0
2009-04-30,37.698,38.161,36.89,37.26,3712398,0
2009-05-01,37.251,38.021,37.182,38.021,2432612,0
2009-05-04,37.93,38.531,37.79,38.515,2221818,0
2009-05-05,38.471,38.687,38.214,38.493,1927033,0
2009-05-06,38.84,39.11,38.324,38.694,2627172,0
2009-05-07,38.723,38.723,37.251,37.638,3861253,0
2009-05-08,37.893,38.947,37.885,38.947,3075452,0
2009-05-11,38.424,38.609,37.776,37.984,1898678,0
2009-05-12,38.078,38.261,37.315,38.07,2752918,0
2009-05-13,37.532,37.59,36.905,37.284,2460483,0
2009-05-14,37.414,37.753,37.284,37.63,2328840,0
2009-05-15,37.491,37.669,36.914,37.06,2575714,0
2009-05-18,35.949,36.866,35.632,36.76,5047523,0
2009-05-19,36.698,37.576,36.336,37.212,3806226,0
2009-05-20,37.576,38.277,37.459,37.893,3923323,0
2009-05-21,37.499,37.823,36.844,37.097,4219725,0
2009-05-22,37.292,37.515,36.929,37.012,2016618,0
2009-05-26,36.722,38.252,36.722,37.761,3559372,0
2009-05-27,37.467,37.761,36.966,36.982,2749939,0
2009-05-28,36.658,37.235,36.426,36.961,3693382,0
2009-05-29,36.997,36.997,35.889,36.698,3386697,0
2009-06-01,36.99,37.868,36.512,37.429,3819814,0
2009-06-02,37.414,37.598,36.905,37.205,4682713,0
2009-06-03,36.851,37.166,36.434,36.658,2953829,0
2009-06-04,36.753,37.175,36.722,37.13,3378284,0
2009-06-05,37.552,37.646,36.974,37.284,3767034,0
2009-06-08,37.243,37.761,36.905,37.532,2693052,0
2009-06-09,37.507,37.705,36.698,37.251,2536388,0
2009-06-10,37.405,37.661,36.521,36.914,3460482,0
2009-06-11,37.146,37.59,36.937,37.122,2946270,0
2009-06-12,36.875,37.776,36.836,37.546,2582295,0
2009-06-15,37.122,37.276,36.396,36.789,2972123,0
2009-06-16,36.827,37.09,36.049,36.104,2474274,0
2009-06-17,35.997,36.552,35.825,36.304,2399418,0
2009-06-18,36.411,36.682,36.042,36.505,2219053,0
2009-06-19,36.82,36.82,36.204,36.304,3267466,0
2009-06-22,36.111,36.235,35.787,35.94,2447169,0
2009-06-23,36.095,36.095,34.785,34.878,4135598,0
2009-06-24,35.001,35.357,34.516,34.593,6125135,0
2009-06-25,34.801,35.973,34.602,35.743,3499995,0
2009-06-26,35.574,35.881,35.334,35.418,3200312,0
2009-06-29,35.456,36.018,35.456,35.94,2781519,0
2009-06-30,35.796,35.825,35.08,35.203,4085058,0
2009-07-01,35.148,35.71,35.148,35.518,3207727,0
2009-07-02,35.087,35.172,34.247,34.247,3040469,0
2009-07-06,34.008,34.617,33.908,34.54,3063869,0
2009-07-07,34.4,34.731,33.309,33.316,3240716,0
2009-07-08,33.359,33.761,33.284,33.606,4878547,0
2009-07-09,33.753,33.753,33.213,33.413,2116765,0
2009-07-10,33.182,33.553,33.051,33.346,2564482,0
2009-07-13,33.359,34.147,33.123,34.108,3064360,0
2009-07-14,34.108,34.971,34,34.849,3399841,0
2009-07-15,35.08,35.627,34.849,35.464,2971605,0
2009-07-16,35.434,36.489,35.426,36.295,2590474,0
2009-07-17,36.295,36.343,35.78,36.172,2307633,0
2009-07-20,36.197,36.713,36.027,36.673,1870234,0
2009-07-21,36.937,36.937,35.817,36.304,2606431,0
2009-07-22,35.78,36.82,35.641,36.319,3151164,0
2009-07-23,35.825,35.834,34.825,35.649,4346108,0
2009-07-24,34.463,34.909,33.592,33.824,5951589,0
2009-07-27,33.577,33.824,32.762,33.454,3643272,0
2009-07-28,33.253,33.908,33.067,33.785,3745130,0
2009-07-29,33.553,34.701,33.553,34.647,3757289,0
2009-07-30,34.809,35.518,34.809,35.016,3043912,0
2009-07-31,35.049,35.434,34.315,34.354,3627345,0
2009-08-03,34.678,35.58,34.294,35.518,4252117,0
2009-08-04,35.619,36.144,35.31,36.035,3761108,0
2009-08-05,35.957,36.104,35.486,35.98,3703973,0
2009-08-06,36.058,36.789,35.905,36.212,2812488,0
2009-08-07,36.327,37.429,36.081,37.114,3443970,0
2009-08-10,37.052,37.052,36.359,36.673,2626761,0
2009-08-11,36.368,36.812,35.896,35.934,3119088,0
2009-08-12,35.759,37.284,35.695,37.012,3256544,0
2009-08-13,36.921,37.153,36.559,36.937,3153580,0
2009-08-14,36.866,37.22,36.087,36.505,2796474,0
2009-08-17,36.197,36.212,35.574,36.035,3108321,0
2009-08-18,36.066,36.574,35.849,36.442,3145318,0
2009-08-19,36.181,36.974,36.181,36.897,3987000,0
2009-08-20,37.029,37.166,36.552,36.76,3027154,0
2009-08-21,37.235,38.531,36.836,38.501,4112874,0
2009-08-24,38.539,38.609,37.807,38.191,3188570,0
2009-08-25,38.471,38.508,37.992,38.037,2766845,0
2009-08-26,38.125,38.199,37.429,37.684,3515591,0
2009-08-27,38.161,38.407,37.59,38.013,2743124,0
2009-08-28,38.269,38.269,37.436,37.654,1777429,0
2009-08-31,37.345,37.79,37.182,37.615,2495749,0
2009-09-01,37.56,38.078,37.19,37.615,4009473,0
2009-09-02,37.483,37.523,36.642,36.921,2944637,0
2009-09-03,36.99,37.268,36.581,36.944,2404871,0
2009-09-04,36.844,37.523,36.76,37.523,3161194,0
2009-09-08,37.698,37.745,37.338,37.523,3174398,0
2009-09-09,37.436,37.854,37.345,37.459,2996223,0
2009-09-10,37.315,37.615,37.106,37.59,2221246,0
2009-09-11,37.745,37.893,37.451,37.761,2321023,0
2009-09-14,37.638,38.045,37.467,37.975,2885333,0
2009-09-15,37.761,38.269,37.546,38.155,2289483,0
2009-09-16,38.332,38.493,37.646,38.416,2976824,0
2009-09-17,38.341,39.255,38.021,39.008,5645659,0
2009-09-18,39.085,40.058,38.941,39.934,5291722,0
2009-09-21,39.586,39.919,39.395,39.517,2812352,0
2009-09-22,39.648,39.711,39.219,39.541,2710030,0
2009-09-23,39.689,40.258,39.541,39.727,3354612,0
2009-09-24,39.741,39.765,39.286,39.323,2613414,0
2009-09-25,39.178,39.571,39.04,39.303,1592735,0
2009-09-28,39.315,40.066,39.315,39.919,2087514,0
2009-09-29,39.91,40.966,39.91,40.65,3650090,0
2009-09-30,40.804,40.804,39.64,39.88,2806973,0
2009-10-01,39.672,39.818,38.522,38.592,4303428,0
2009-10-02,38.816,39.466,38.508,38.673,4378629,0
2009-10-05,38.87,39.093,38.501,38.894,2982389,0
2009-10-06,38.994,39.27,38.894,39.24,2487302,0
2009-10-07,39.178,39.303,38.709,38.862,2667383,0
2009-10-08,39.195,39.586,38.91,38.971,4497917,0
2009-10-09,38.723,39.495,38.723,39.495,1911702,0
2009-10-12,39.611,39.757,39.203,39.363,1379844,0
2009-10-13,39.24,39.402,38.985,39.21,2451888,0
2009-10-14,39.395,39.611,39.101,39.418,3287633,0
2009-10-15,39.395,39.533,39.046,39.34,3314515,0
2009-10-16,38.855,39.295,38.702,39.149,3956347,0
2009-10-19,39.323,39.734,39.024,39.45,3272440,0
2009-10-20,39.27,39.27,38.109,38.368,5359638,0
2009-10-21,39.772,39.834,38.155,38.214,5613487,0
2009-10-22,38.093,38.592,38.021,38.522,2838434,0
2009-10-23,38.665,38.723,38.037,38.269,3234272,0
2009-10-26,38.416,39.418,38.317,39.024,5294400,0
2009-10-27,39.203,39.45,38.963,39.226,4971884,0
2009-10-28,39.195,39.442,38.809,38.833,4016955,0
2009-10-29,38.833,39.04,38.456,38.978,3601215,0
2009-10-30,38.77,39.379,38.585,38.632,4066924,0
2009-11-02,38.723,39.171,38.539,38.955,3107199,0
2009-11-03,38.971,38.971,38.244,38.624,4096981,0
2009-11-04,38.77,39.434,38.569,38.902,3559361,0
2009-11-05,39.149,39.902,39.101,39.88,4278386,0
2009-11-06,39.834,40.396,39.178,40.357,3248223,0
2009-11-09,41.275,41.723,41.014,41.558,3685151,0
2009-11-10,41.376,41.692,41.29,41.582,3207068,0
2009-11-11,41.79,42.329,41.708,42.244,3128901,0
2009-11-12,42.244,42.329,41.893,42.084,2704135,0
2009-11-13,42.146,42.77,41.893,42.591,2940037,0
2009-11-16,42.77,43.511,42.608,43.161,3558894,0
2009-11-17,43.094,43.288,42.893,43.176,1768788,0
2009-11-18,43.168,43.296,42.547,42.785,2505868,0
2009-11-19,42.831,42.869,41.751,41.999,2785450,0
2009-11-20,41.992,42.447,41.845,42.385,2283403,0
2009-11-23,42.599,43.257,42.599,43.192,1616022,0
2009-11-24,43.109,43.241,42.707,43.116,1680356,0
2009-11-25,43.131,43.184,42.817,43.079,1566022,0
2009-11-27,42.315,42.591,41.683,42.385,1100919,0
2009-11-30,42.462,42.462,41.908,42.229,2587431,0
2009-12-01,42.315,42.793,42.315,42.583,4031459,0
2009-12-02,42.361,43.153,42.361,42.591,2672429,0
2009-12-03,42.77,43.1,42.292,42.315,2632445,0
2009-12-04,42.847,43.678,42.554,43.072,5446416,0
2009-12-07,42.97,43.448,42.97,43.233,2012477,0
2009-12-08,42.869,43.094,42.224,42.392,3006293,0
2009-12-09,42.315,42.576,41.538,41.924,2779299,0
2009-12-10,42.02,42.416,42.005,42.224,2260399,0
2009-12-11,42.439,42.825,42.392,42.507,2459956,0
2009-12-14,42.817,43.908,42.763,43.639,3046874,0
2009-12-15,43.639,43.639,42.869,43.01,2164663,0
2009-12-16,43.072,43.288,42.777,42.869,2371398,0
2009-12-17,42.755,42.93,42.531,42.7,2725020,0
2009-12-18,43.041,43.225,42.662,42.938,4098156,0
2009-12-21,43.147,43.647,43.147,43.319,1631286,0
2009-12-22,43.557,43.765,43.153,43.241,1455413,0
2009-12-23,43.249,43.399,42.93,43.055,1576700,0
2009-12-24,43.1,43.376,43.1,43.184,302440,0
2009-12-28,43.124,43.796,43.124,43.796,1863107,0
2009-12-29,43.924,44.164,43.741,43.805,1357826,0
2009-12-30,43.572,44.057,43.541,43.796,1019638,0
2009-12-31,43.965,44.004,42.994,43.041,1117568,0
2010-01-04,43.233,43.827,43.233,43.813,1894770,0
2010-01-05,43.694,44.274,43.694,43.886,2180447,0
2010-01-06,43.773,44.096,43.609,44.057,2585162,0
2010-01-07,43.863,44.667,43.709,44.51,5570050,0
2010-01-08,44.21,44.772,44.042,44.266,2020928,0
2010-01-11,44.503,44.659,44.08,44.31,1785616,0
2010-01-12,44.172,44.38,43.773,44.358,1935059,0
2010-01-13,44.503,45.907,44.503,45.689,3200263,0
2010-01-14,45.652,46.104,45.137,45.697,2396759,0
2010-01-15,45.512,45.63,44.788,45.176,2165234,0
2010-01-19,45.168,45.936,44.827,45.421,2884378,0
2010-01-20,45.026,45.242,44.318,44.92,2179050,0
2010-01-21,44.811,44.959,43.601,43.678,3144576,0
2010-01-22,43.756,43.813,42.793,42.869,2559171,0
2010-01-25,43.348,43.348,42.662,42.922,2929993,0
2010-01-26,42.878,43.497,42.616,43.176,2437795,0
2010-01-27,42.955,43.894,42.839,43.726,3609731,0
2010-01-28,43.796,44.08,42.946,43.647,3133594,0
2010-01-29,43.894,43.973,43.391,43.616,3031589,0
2010-02-01,43.835,44.772,43.781,44.636,4365591,0
2010-02-02,44.605,44.852,44.034,44.835,3761596,0
2010-02-03,44.581,45.273,44.518,45.09,2548802,0
2010-02-04,44.795,46.54,43.821,44.621,8002021,0
2010-02-05,44.659,45.082,43.588,44.435,3329025,0
2010-02-08,44.51,45.25,44.057,44.675,3043599,0
2010-02-09,45.137,46.207,44.835,45.891,3530391,0
2010-02-10,45.83,45.853,44.959,45.114,3087123,0
2010-02-11,45.105,45.79,44.696,45.782,2482178,0
2010-02-12,45.336,45.505,44.885,45.384,3300692,0
2010-02-16,45.76,45.975,45.4,45.899,3090001,0
2010-02-17,46.023,46.199,45.776,46.191,2532662,0
2010-02-18,46.023,47.402,45.975,47.402,4272530,0
2010-02-19,47.077,47.618,46.962,47.17,3589826,0
2010-02-22,47.178,47.818,47.146,47.523,2241494,0
2010-02-23,47.379,47.957,47.17,47.194,2285644,0
2010-02-24,47.371,47.777,47.146,47.539,2413317,0
2010-02-25,47.139,47.154,46.36,47.099,3588158,0
2010-02-26,47.115,47.331,46.516,47.209,4427662,0
2010-03-01,47.271,48.726,47.124,48.556,3177115,0
2010-03-02,48.517,49.064,48.397,48.48,2754687,0
2010-03-03,48.503,48.572,47.739,48.024,3234322,0
2010-03-04,48.001,48.781,47.841,48.613,4441309,0
2010-03-05,48.873,49.596,48.844,49.492,1788578,0
2010-03-08,49.492,49.658,49.127,49.444,1651380,0
2010-03-09,49.29,49.721,49.081,49.321,2376453,0
2010-03-10,49.212,49.867,49.151,49.745,1840199,0
2010-03-11,49.745,49.937,49.22,49.896,1690061,0
2010-03-12,49.88,50.066,49.204,49.321,2429306,0
2010-03-15,49.305,49.604,49.167,49.56,2257020,0
2010-03-16,49.649,50.008,49.545,49.806,2020792,0
2010-03-17,49.999,50.352,49.753,50.016,1929782,0
2010-03-18,50.113,50.167,49.88,50.129,1943081,0
2010-03-19,50.239,50.561,50.024,50.507,5634502,0
2010-03-22,50.291,50.376,49.937,50.045,2791057,0
2010-03-23,50.129,50.335,49.961,50.239,2781429,0
2010-03-24,50.199,50.36,49.88,50.045,2194220,0
2010-03-25,50.416,50.553,50.045,50.073,2035794,0
2010-03-26,50.105,50.615,50.105,50.5,2282338,0
2010-03-29,50.646,50.908,50.492,50.693,2620257,0
2010-03-30,50.823,50.823,50.36,50.646,1851275,0
2010-03-31,50.393,50.768,50.239,50.529,2555583,0
2010-04-01,50.901,51.331,50.7,51.054,2052610,0
2010-04-05,51.208,51.395,51.008,51.186,1792010,0
2010-04-06,51.016,51.016,50.507,50.654,1860121,0
2010-04-07,50.4,50.784,50.199,50.262,2604730,0
2010-04-08,50.231,50.291,49.813,50.167,2109832,0
2010-04-09,50.15,51.008,50.143,50.975,2353614,0
2010-04-12,50.975,51.346,50.939,51.032,1802222,0
2010-04-13,50.901,51.47,50.553,51.355,2306230,0
2010-04-14,51.508,51.523,50.739,51.516,1787668,0
2010-04-15,51.355,51.633,51.122,51.492,1714235,0
2010-04-16,51.418,51.5,50.423,50.839,2251107,0
2010-04-19,50.615,51.246,50.553,51.186,1749571,0
2010-04-20,51.338,52.102,51.224,51.962,2102673,0
2010-04-21,51.763,52.703,51.587,52.687,1944858,0
2010-04-22,52.372,53.226,52.241,53.164,2397271,0
2010-04-23,53.204,53.204,52.522,53.162,1483168,0
2010-04-26,53.203,53.658,53.057,53.121,0,0
2010-04-27,52.997,52.997,51.709,51.771,2590472,0
2010-04-28,53.535,53.79,52.21,52.918,4325068,0
2010-04-29,53.157,53.751,52.711,53.467,2325391,0
2010-04-30,53.411,53.727,52.226,52.272,2627056,0
2010-05-03,52.572,53.467,52.486,53.359,1771860,0
2010-05-04,52.774,52.774,51.032,51.371,2788276,0
2010-05-05,51.016,51.717,51.016,51.54,2033668,0
2010-05-06,51.324,51.418,46.501,49.761,3312352,0
2010-05-07,49.582,49.844,48.04,48.426,3629465,0
2010-05-10,49.975,50.423,49.111,49.999,3688851,0
2010-05-11,49.105,50.631,48.873,50.008,2450043,0
2010-05-12,50.008,50.768,49.961,50.668,1413432,0
2010-05-13,50.468,50.815,49.929,50.073,1177406,0
2010-05-14,49.643,49.929,48.389,48.773,1885821,0
2010-05-17,48.71,49.388,48.07,49.064,1933545,0
2010-05-18,49.459,49.768,48.426,48.434,2289557,0
2010-05-19,48.158,48.524,47.3,47.985,2554335,0
2010-05-20,47.099,47.371,45.983,46.255,3292978,0
2010-05-21,45.488,47.146,45.13,47.108,3936652,0
2010-05-24,46.862,47.379,46.375,46.43,2751730,0
2010-05-25,45.384,47.002,45.235,46.854,5250923,0
2010-05-26,47.247,47.532,46.308,46.375,4447880,0
2010-05-27,46.779,47.056,46.399,47.031,2908222,0
2010-05-28,47.132,47.292,46.444,46.614,2729452,0
2010-06-01,46.368,47.091,45.853,45.883,2635462,0
2010-06-02,46.023,46.906,45.975,46.87,3443079,0
2010-06-03,47.048,47.754,46.755,46.954,2406166,0
2010-06-04,45.967,46.167,44.726,44.885,2447963,0
2010-06-07,44.973,44.981,43.973,43.996,2989182,0
2010-06-08,43.717,44.281,43.407,44.218,2689130,0
2010-06-09,44.411,45.227,44.172,44.358,2437280,0
2010-06-10,45.01,45.599,44.885,45.505,2000184,0
2010-06-11,45.026,46.039,44.788,45.999,2103524,0
2010-06-14,46.368,46.786,45.942,46.039,2447953,0
2010-06-15,46.175,46.715,46.039,46.62,3498658,0
2010-06-16,46.555,47.217,46.493,47.071,2875767,0
2010-06-17,47.571,47.688,46.862,47.394,2281478,0
2010-06-18,47.441,47.903,47.347,47.841,2620213,0
2010-06-21,48.51,48.597,47.009,47.194,2533935,0
2010-06-22,47.084,47.523,46.329,46.43,2416267,0
2010-06-23,46.324,46.636,45.814,46.182,2079512,0
2010-06-24,46.031,46.284,45.235,45.375,2653164,0
2010-06-25,45.481,45.512,44.733,45.16,3264245,0
2010-06-28,45.32,45.767,44.897,45.018,2827262,0
2010-06-29,44.388,44.581,42.547,42.785,4635954,0
2010-06-30,42.531,42.989,41.903,41.953,4888685,0
2010-07-01,41.869,41.999,41.23,41.731,4493346,0
2010-07-02,41.893,42.146,41.444,41.692,3017364,0
2010-07-06,42.116,42.186,41.282,41.708,3110792,0
2010-07-07,41.939,42.863,41.82,42.839,3635686,0
2010-07-08,43.273,43.432,42.755,43.288,2589970,0
2010-07-09,43.087,43.131,42.236,42.731,2114317,0
2010-07-12,41.946,42.229,41.731,42.037,2875307,0
2010-07-13,42.447,42.839,42.229,42.583,2932600,0
2010-07-14,43.041,44.31,43.041,43.917,4595484,0
2010-07-15,44.482,44.482,43.273,43.624,2755736,0
2010-07-16,43.464,43.58,42.028,42.186,2659234,0
2010-07-19,42.456,42.922,42.385,42.763,2800061,0
2010-07-20,42.229,43.432,41.983,43.399,2386734,0
2010-07-21,43.957,44.148,42.825,43.176,2037964,0
2010-07-22,43.709,44.682,43.58,44.621,3911024,0
2010-07-23,44.581,45.074,44.51,44.827,3535648,0
2010-07-26,44.951,45.505,44.696,45.497,2430269,0
2010-07-27,45.776,45.776,44.712,44.804,2007464,0
2010-07-28,44.811,45.295,44.541,44.994,2144076,0
2010-07-29,45.845,46.239,44.548,45.035,3195386,0
2010-07-30,44.69,45.369,44.08,45.189,3007759,0
2010-08-02,45.839,45.839,44.892,45.63,2144662,0
2010-08-03,45.421,45.776,45.151,45.408,1731713,0
2010-08-04,45.392,45.883,45.328,45.869,2056555,0
2010-08-05,45.615,45.983,45.481,45.861,2601406,0
2010-08-06,45.481,46.352,45.445,46.247,3086484,0
2010-08-09,46.416,46.43,45.907,46.316,2622955,0
2010-08-10,45.667,45.983,45.01,45.584,2827519,0
2010-08-11,44.374,44.763,43.639,43.869,2815938,0
2010-08-12,43.28,43.917,43.241,43.564,2610341,0
2010-08-13,43.415,43.805,43.361,43.594,2826792,0
2010-08-16,43.557,43.557,42.863,43.333,2504799,0
2010-08-17,43.557,44.86,43.448,44.325,2461234,0
2010-08-18,44.118,44.959,44.118,44.876,3343493,0
2010-08-19,44.659,44.892,43.789,43.973,3040097,0
2010-08-20,44.071,44.296,43.517,44.21,2586083,0
2010-08-23,44.458,44.636,43.432,43.525,2502763,0
2010-08-24,43.01,43.109,42.337,42.648,2598267,0
2010-08-25,42.407,42.817,41.744,42.624,3354148,0
2010-08-26,42.407,42.885,41.992,42.092,3227299,0
2010-08-27,42.416,42.809,41.7,42.755,2270887,0
2010-08-30,42.693,42.839,41.806,41.806,2709916,0
2010-08-31,41.634,41.988,41.239,41.705,3926406,0
2010-09-01,42.309,43.709,42.013,43.594,3320765,0
2010-09-02,43.869,44.449,43.655,44.442,3027351,0
2010-09-03,44.827,45.067,44.164,44.556,2645985,0
2010-09-07,44.196,44.242,43.557,43.572,2646931,0
2010-09-08,43.48,43.949,43.48,43.813,2330582,0
2010-09-09,44.435,44.442,43.741,43.996,2326139,0
2010-09-10,44.118,45.384,44.104,45.258,3231805,0
2010-09-13,45.936,46.215,45.227,45.32,2794745,0
2010-09-14,45.32,45.32,44.852,44.959,1948992,0
2010-09-15,44.844,45.144,44.541,44.69,2628897,0
2010-09-16,44.621,44.804,44.38,44.518,1921942,0
2010-09-17,44.885,45.675,44.696,45.4,3541250,0
2010-09-20,45.512,46.191,45.258,46.047,2519039,0
2010-09-21,45.928,46.292,45.767,45.915,2228748,0
2010-09-22,45.928,46.352,45.512,45.52,1891730,0
2010-09-23,45.205,46.092,45.16,45.505,2397411,0
2010-09-24,46.077,46.707,45.928,46.493,2882106,0
2010-09-27,46.46,46.707,46.391,46.444,3600241,0
2010-09-28,46.437,46.723,45.907,46.636,2960949,0
2010-09-29,46.368,46.747,46.143,46.391,3339296,0
2010-09-30,46.848,47.575,46.284,46.721,3334201,0
2010-10-01,47.202,47.394,46.391,46.493,3663714,0
2010-10-04,46.344,46.779,46.113,46.324,2792065,0
2010-10-05,46.823,48.016,46.823,47.818,3311062,0
2010-10-06,47.887,48.303,47.68,47.841,3253573,0
2010-10-07,48.239,48.294,47.554,47.887,3161011,0
2010-10-08,47.964,48.434,47.81,48.001,2015707,0
2010-10-11,47.971,48.087,47.716,47.785,1493421,0
2010-10-12,47.762,47.872,46.986,47.594,2201240,0
2010-10-13,47.903,48.196,47.61,47.927,2211612,0
2010-10-14,47.935,48.218,47.379,47.651,2122057,0
2010-10-15,48.227,48.426,47.516,47.68,2393116,0
2010-10-18,47.818,47.818,46.954,47.484,2748235,0
2010-10-19,46.847,47.347,46.324,46.569,3343139,0
2010-10-20,46.732,47.308,46.732,47.124,2326564,0
2010-10-21,47.3,48.009,47.24,47.562,1998152,0
2010-10-22,47.586,47.833,47.331,47.702,1503056,0
2010-10-25,47.887,47.957,46.892,46.939,3253014,0
2010-10-26,46.793,47.441,46.516,47.277,3113335,0
2010-10-27,47.323,47.465,46.807,47.3,3206053,0
2010-10-28,47.818,48.239,47.3,47.964,2861422,0
2010-10-29,48.046,48.726,47.945,48.717,2313785,0
2010-11-01,48.919,49.689,48.597,48.942,2035858,0
2010-11-02,49.515,49.848,49.329,49.779,2021253,0
2010-11-03,49.658,49.896,48.919,49.536,1873989,0
2010-11-04,49.859,50.445,49.589,50.297,2595231,0
2010-11-05,50.262,50.546,50.175,50.352,1223854,0
2010-11-08,49.983,50.546,49.204,50.352,1445238,0
2010-11-09,50.607,50.615,49.852,50.305,1627244,0
2010-11-10,50.143,50.423,49.828,50.262,1657011,0
2010-11-11,49.88,49.889,49.151,49.373,1904140,0
2010-11-12,48.927,49.012,48.278,48.473,1586503,0
2010-11-15,48.548,48.99,48.218,48.556,1390480,0
2010-11-16,48.335,48.412,47.41,47.702,1987088,0
2010-11-17,47.985,48.024,47.47,47.818,1492736,0
2010-11-18,48.246,48.85,48.239,48.605,1574205,0
2010-11-19,48.674,48.835,48.158,48.75,1345037,0
2010-11-22,48.442,48.674,47.449,47.993,2320118,0
2010-11-23,47.339,47.547,46.74,47.232,2645187,0
2010-11-24,47.339,48.024,47.186,47.935,1864087,0
2010-11-26,47.602,48.016,47.508,47.594,799928,0
2010-11-29,47.186,47.402,46.493,47.178,2365969,0
2010-11-30,46.799,47.754,46.757,47.531,3803019,0
2010-12-01,48.35,48.927,48.18,48.82,2851855,0
2010-12-02,48.911,49.468,48.812,49.341,2249031,0
2010-12-03,49.167,49.358,48.473,48.71,3715062,0
2010-12-06,48.718,49.305,48.556,49.105,2108204,0
2010-12-07,49.452,49.643,49.267,49.611,2288003,0
2010-12-08,49.62,49.714,49.396,49.596,2174494,0
2010-12-09,49.799,49.799,48.879,49.02,2864813,0
2010-12-10,49.275,49.574,49.159,49.444,1986824,0
2010-12-13,49.56,49.604,49.097,49.321,2439429,0
2010-12-14,49.492,49.991,49.379,49.867,1638128,0
2010-12-15,49.689,49.761,49.02,49.127,2569990,0
2010-12-16,49.203,49.763,49.033,49.763,1339579,0
2010-12-17,49.721,49.806,49.341,49.411,2707184,0
2010-12-20,49.604,49.649,49.181,49.379,1564621,0
2010-12-21,49.589,49.969,49.452,49.706,2460765,0
2010-12-22,49.799,50.215,49.636,50.192,2189258,0
2010-12-23,50.15,50.416,49.88,49.999,1900508,0
2010-12-27,49.867,49.912,49.689,49.813,1189243,0
2010-12-28,49.874,50.167,49.714,49.945,1290119,0
2010-12-29,50.091,50.223,49.825,49.999,1604360,0
2010-12-30,49.91,50.057,49.626,49.66,1465002,0
2010-12-31,49.644,50.006,49.46,49.925,1398584,0
2011-01-03,50.032,50.43,50.032,50.207,2133304,0
2011-01-04,50.199,50.385,49.859,50.368,2497908,0
2011-01-05,50.207,50.668,49.929,50.631,2228113,0
2011-01-06,50.723,52.14,50.684,51.788,2892368,0
2011-01-07,52.255,52.982,51.956,52.448,3307402,0
2011-01-10,52.126,52.164,51.445,51.58,1973752,0
2011-01-11,51.771,51.962,51.171,51.186,1768450,0
2011-01-12,51.315,51.962,51.315,51.571,2202996,0
2011-01-13,51.94,51.995,51.038,51.262,2033671,0
2011-01-14,51.224,51.839,51.086,51.809,2019613,0
2011-01-18,51.587,53.821,51.531,53.416,4503496,0
2011-01-19,53.416,53.596,52.85,53.124,1731615,0
2011-01-20,53.157,53.945,52.872,53.929,2697776,0
2011-01-21,54.212,54.212,53.387,53.583,2341149,0
2011-01-24,53.55,53.727,52.765,53.104,2356990,0
2011-01-25,53.049,53.59,52.825,53.566,2456730,0
2011-01-26,53.658,53.667,52.648,53.027,2437045,0
2011-01-27,53.203,53.851,52.91,53.343,1538262,0
2011-01-28,53.411,53.767,51.886,52.079,2491582,0
2011-01-31,52.411,53.447,52.298,53.403,2995367,0
2011-02-01,53.767,54.191,53.605,54.154,1922812,0
2011-02-02,54.022,54.215,53.689,53.851,1402665,0
2011-02-03,53.774,53.946,53.285,53.782,1174273,0
2011-02-04,53.712,53.751,53.309,53.612,1178168,0
2011-02-07,53.774,54.445,53.689,54.212,1695170,0
2011-02-08,54.205,54.822,53.898,54.784,1543672,0
2011-02-09,55.42,55.871,54.396,55.39,2568110,0
2011-02-10,54.938,55.24,54.287,54.838,1974820,0
2011-02-11,54.675,54.838,54.255,54.334,2115278,0
2011-02-14,54.259,54.469,52.833,52.942,3575538,0
2011-02-15,52.581,53.418,52.511,53.281,2186409,0
2011-02-16,53.408,53.588,51.865,52.821,3337559,0
2011-02-17,52.617,53.618,52.463,53.099,1678899,0
2011-02-18,53.099,53.511,53,53.255,1904453,0
2011-02-22,52.815,52.904,51.742,52.067,2041554,0
2011-02-23,52.036,52.463,51.111,51.571,3056719,0
2011-02-24,51.547,52.501,50.95,51.997,3130562,0
2011-02-25,52.16,52.455,51.469,51.602,2368709,0
2011-02-28,51.628,52.445,51.28,51.748,2815742,0
2011-03-01,52.009,52.54,50.955,51.109,2196865,0
2011-03-02,51.094,51.76,51.025,51.564,1963691,0
2011-03-03,51.896,52.692,51.863,52.392,2186974,0
2011-03-04,52.416,52.543,51.104,51.757,1631159,0
2011-03-07,51.827,52.192,50.754,51.058,1749297,0
2011-03-08,50.987,52.136,50.987,51.911,2191276,0
2011-03-09,51.818,52.333,51.452,52.23,1320558,0
2011-03-10,52.135,52.375,51.435,51.459,2337284,0
2011-03-11,51.45,51.81,51.007,51.296,1816677,0
2011-03-14,50.934,51.499,50.717,51.469,2513531,0
2011-03-15,50.173,51.685,49.801,51.322,3370964,0
2011-03-16,51.222,51.222,50.135,50.399,3281936,0
2011-03-17,51.378,52.109,51.18,51.576,5386114,0
2011-03-18,52.273,52.383,51.212,51.957,3911931,0
2011-03-21,52.639,53.213,52.522,52.966,1079385,0
2011-03-22,52.837,53.155,52.63,52.762,2770602,0
2011-03-23,52.463,52.75,52.122,52.595,3766559,0
2011-03-24,52.762,52.966,52.351,52.815,1634446,0
2011-03-25,52.854,53.128,52.273,53.103,2123027,0
2011-03-28,53.213,53.343,52.692,52.701,2181149,0
2011-03-29,52.736,53.103,52.316,52.94,2044611,0
2011-03-30,53.086,53.282,52.435,53.231,3461560,0
2011-03-31,53.42,54.274,53.237,53.649,4502113,0
2011-04-01,53.615,54.369,53.615,53.872,2472569,0
2011-04-04,54.017,54.078,52.648,53.539,2568580,0
2011-04-05,53.523,53.847,53.095,53.221,1761829,0
2011-04-06,53.498,53.498,52.744,53.352,4122195,0
2011-04-07,53.147,53.702,53.018,53.507,3075715,0
2011-04-08,53.677,53.727,53.204,53.367,2485164,0
2011-04-11,53.539,54.223,53.471,53.855,2020827,0
2011-04-12,53.541,54.049,53.454,53.766,2362153,0
2011-04-13,53.872,53.899,52.435,52.639,3509929,0
2011-04-14,52.264,52.47,51.717,52.435,3124010,0
2011-04-15,52.582,52.923,52.152,52.435,1754845,0
2011-04-18,51.793,51.992,51.221,51.69,2486655,0
2011-04-19,51.666,52.025,51.555,51.863,1788344,0
2011-04-20,52.599,53.179,52.162,52.895,2145024,0
2011-04-21,52.949,52.975,52.358,52.822,1242299,0
2011-04-25,52.828,52.828,52.299,52.59,800176,0
2011-04-26,52.88,53.634,52.805,53.462,1854727,0
2011-04-27,53.462,54.752,53.275,53.814,2655890,0
2011-04-28,53.514,54.069,53.471,53.976,2526093,0
2011-04-29,53.694,54.608,53.511,54.423,1948259,0
2011-05-02,54.686,54.992,54.223,54.899,3252597,0
2011-05-03,55.317,55.861,55.041,55.653,3263229,0
2011-05-04,55.764,56.08,55.027,55.157,2914647,0
2011-05-05,54.928,55.397,54.687,54.887,2376825,0
2011-05-06,55.326,55.739,54.973,55.136,2361909,0
2011-05-09,55.25,55.832,54.805,55.446,1478910,0
2011-05-10,55.61,55.917,55.422,55.627,1629885,0
2011-05-11,55.627,55.955,55.282,55.602,1813716,0
2011-05-12,55.55,56.226,55.471,55.917,1905074,0
2011-05-13,55.912,56.17,55.317,55.489,1700968,0
2011-05-16,55.337,55.636,55.046,55.422,1805890,0
2011-05-17,55.273,55.757,54.912,55.213,2332616,0
2011-05-18,55.187,55.584,55.084,55.344,2094083,0
2011-05-19,55.47,55.947,55.326,55.749,2602789,0
2011-05-20,55.551,55.653,55.084,55.179,2217975,0
2011-05-23,54.662,56.007,54.646,55.73,4455604,0
2011-05-24,55.784,56.281,55.594,56.117,3838965,0
2011-05-25,55.784,55.947,55.308,55.541,3562853,0
2011-05-26,55.238,55.653,54.894,55.489,3000757,0
2011-05-27,55.56,55.998,55.532,55.947,1592555,0
2011-05-31,56.204,56.464,55.803,56.289,3142181,0
2011-06-01,56.041,56.188,54.912,54.964,2589449,0
2011-06-02,54.912,55.344,54.721,55.005,2203584,0
2011-06-03,54.455,55.273,54.221,54.748,1878749,0
2011-06-06,54.547,55.06,54.369,54.464,3045440,0
2011-06-07,54.696,55.221,54.566,54.611,1878123,0
2011-06-08,54.547,54.755,54.291,54.428,1721323,0
2011-06-09,54.464,55.221,54.291,54.88,2166679,0
2011-06-10,54.566,54.721,53.886,53.895,2706277,0
2011-06-13,54.23,54.955,54.084,54.773,2055386,0
2011-06-14,55.369,55.739,55.154,55.584,2461540,0
2011-06-15,55.05,55.644,54.696,54.748,2558572,0
2011-06-16,54.882,55.898,54.663,55.803,3101237,0
2011-06-17,56.136,56.661,55.67,55.775,3140502,0
2011-06-20,55.636,56.757,55.636,56.67,1920431,0
2011-06-21,56.842,57.697,56.766,57.379,3577914,0
2011-06-22,57.006,58.032,57.006,57.343,3005439,0
2011-06-23,56.698,57.196,56.136,57.049,2789069,0
2011-06-24,57.163,57.482,56.36,57.205,3549185,0
2011-06-27,57.264,57.948,57.083,57.74,2343533,0
2011-06-28,57.843,58.774,57.697,58.722,2447872,0
2011-06-29,58.809,59.689,58.663,59.325,2431228,0
2011-06-30,59.493,60.265,59.324,59.791,3311385,0
2011-07-01,59.998,60.785,59.835,60.637,2439408,0
2011-07-05,60.677,60.835,59.843,60.343,2426355,0
2011-07-06,60.311,60.877,60.076,60.355,1989739,0
2011-07-07,59.394,60.127,58.68,59.058,6648623,0
2011-07-08,58.376,58.627,57.79,58.592,3810328,0
2011-07-11,58.178,58.491,57.766,58.032,3135576,0
2011-07-12,58.066,58.076,57.448,57.613,2418860,0
2011-07-13,57.706,57.98,57.232,57.334,3016504,0
2011-07-14,57.593,57.619,56.197,56.49,4472793,0
2011-07-15,56.661,56.661,55.041,55.712,4923942,0
2011-07-18,55.619,55.721,54.817,55.497,3671680,0
2011-07-19,55.647,55.856,55.176,55.533,3637163,0
2011-07-20,56.635,56.806,55.835,56.025,2617632,0
2011-07-21,56.36,56.806,56.266,56.515,3527340,0
2011-07-22,56.43,56.43,55.653,56.271,1953247,0
2011-07-25,55.912,56.404,55.619,56.145,2425013,0
2011-07-26,56.395,56.579,55.986,56.387,3868695,0
2011-07-27,56.075,56.257,53.627,54.04,5441712,0
2011-07-28,53.731,53.783,51.947,52.34,5024905,0
2011-07-29,51.849,52.745,51.367,52.175,4571588,0
2011-08-01,51.405,51.877,50.35,51.388,4591953,0
2011-08-02,50.841,51.383,49.595,49.595,4309990,0
2011-08-03,49.419,49.722,48.154,49.239,4868362,0
2011-08-04,48.708,48.998,47.586,47.691,5956403,0
2011-08-05,48.046,48.717,47.378,47.839,7439922,0
2011-08-08,46.971,47.522,44.619,44.619,6742318,0
2011-08-09,45.03,46.006,43.417,45.903,7131444,0
2011-08-10,45.083,45.351,43.108,43.185,8832045,0
2011-08-11,43.185,45.221,43.024,44.645,10614821,0
2011-08-12,44.845,44.998,43.784,44.738,6927936,0
2011-08-15,44.993,46.015,44.463,45.738,6160438,0
2011-08-16,45.342,46.66,45.136,45.903,4490374,0
2011-08-17,46.149,46.437,45.21,45.488,3665135,0
2011-08-18,44.471,44.471,42.861,43.146,4908763,0
2011-08-19,42.555,43.306,42.416,42.469,4332131,0
2011-08-22,43.461,43.65,42.982,43.138,4514548,0
2011-08-23,43.306,44.382,43.111,44.382,4160526,0
2011-08-24,44.217,45.55,44.01,45.453,2776577,0
2011-08-25,45.663,45.916,44.348,44.602,3235732,0
2011-08-26,44.33,45.663,43.607,45.404,2352967,0
2011-08-29,45.855,46.978,45.855,46.942,1555372,0
2011-08-30,46.761,47.666,46.257,47.36,2227650,0
2011-08-31,47.669,48.213,47.255,47.544,2059367,0
2011-09-01,47.568,48.046,46.472,46.535,2517833,0
2011-09-02,45.656,45.884,45.012,45.085,2101588,0
2011-09-06,43.828,45.063,43.498,44.966,3485773,0
2011-09-07,45.68,46.349,45.332,46.229,2718848,0
2011-09-08,46.03,46.526,45.758,45.939,3029397,0
2011-09-09,45.243,45.611,44.747,45.097,3594019,0
2011-09-12,44.705,45.629,44.654,45.629,3265311,0
2011-09-13,45.46,46.082,44.989,45.603,2659666,0
2011-09-14,45.916,46.706,44.914,46.056,2824675,0
2011-09-15,46.552,47.247,46.402,47.151,1859644,0
2011-09-16,47.281,48.171,47.239,47.716,2895787,0
2011-09-19,46.752,47.178,46.454,46.897,3380021,0
2011-09-20,47.195,47.458,46.752,46.872,2980569,0
2011-09-21,46.61,46.96,45.159,45.168,2732040,0
2011-09-22,43.929,44.989,43.802,44.504,4068268,0
2011-09-23,44.201,45.35,44.078,44.436,3299937,0
2011-09-26,44.932,45.68,44.68,45.62,3713982,0
2011-09-27,46.595,47.387,46.221,46.56,2627913,0
2011-09-28,46.61,47.151,45.313,45.35,3246260,0
2011-09-29,46.104,46.951,45.514,46.367,2770712,0
2011-09-30,45.837,46.437,45.404,45.411,3076070,0
2011-10-03,45.035,45.81,44.271,44.279,3038728,0
2011-10-04,43.739,45.054,43.634,44.989,3272796,0
2011-10-05,45.017,45.369,44.689,45.054,4706170,0
2011-10-06,45.054,45.54,44.512,45.514,2928288,0
2011-10-07,45.939,46.526,45.395,45.966,3318678,0
2011-10-10,46.905,47.631,46.81,47.622,1715713,0
2011-10-11,47.256,47.978,47.116,47.742,2331201,0
2011-10-12,48.011,48.597,47.927,48.154,2184181,0
2011-10-13,47.777,47.857,46.706,47.29,2764186,0
2011-10-14,48.128,48.237,47.097,47.488,2551164,0
2011-10-17,47.021,47.414,46.761,46.864,2650115,0
2011-10-18,46.734,47.622,46.56,47.351,3676641,0
2011-10-19,47.272,47.64,47.004,47.073,2848788,0
2011-10-20,47.298,47.414,46.595,47.097,2199217,0
2011-10-21,47.577,48.588,47.551,48.579,2206712,0
2011-10-24,48.744,49.422,48.439,49.031,2413191,0
2011-10-25,48.888,49.785,48.644,49.241,3897996,0
2011-10-26,48.998,49.486,46.897,48.397,3430650,0
2011-10-27,49.946,50.457,48.918,50.171,2754093,0
2011-10-28,50.251,50.519,49.857,50.416,2749735,0
2011-10-31,50.248,51.105,49.652,50.265,3081027,0
2011-11-01,48.968,49.125,47.508,47.853,3554715,0
2011-11-02,48.649,48.944,48.272,48.588,2081891,0
2011-11-03,48.932,50.073,48.871,49.943,2384946,0
2011-11-04,49.76,49.915,49.107,49.768,1509768,0
2011-11-07,49.692,50.745,49.503,50.694,1863002,0
2011-11-08,50.904,51.041,50.074,50.946,1897498,0
2011-11-09,50.143,50.453,49.548,49.863,4933989,0
2011-11-10,50.681,50.978,50.319,50.54,2432594,0
2011-11-11,51.183,51.936,51.076,51.621,1781148,0
2011-11-14,51.493,51.755,51.174,51.225,2093846,0
2011-11-15,50.904,52.077,50.894,51.747,1658309,0
2011-11-16,51.225,51.842,50.781,50.894,2486312,0
2011-11-17,50.685,50.694,49.023,49.503,2851176,0
2011-11-18,49.688,49.897,49.056,49.397,3292327,0
2011-11-21,48.424,48.678,47.001,47.982,3661272,0
2011-11-22,47.661,47.754,46.91,47.351,3329380,0
2011-11-23,46.92,47.263,46.527,46.536,2782898,0
2011-11-25,46.367,47.634,46.289,46.929,1147654,0
2011-11-28,47.999,48.694,47.87,48.161,2488176,0
2011-11-29,48.299,48.774,48.161,48.432,2437895,0
2011-11-30,49.412,50.38,49.307,50.137,3366373,0
2011-12-01,49.953,50.953,49.803,50.364,2199568,0
2011-12-02,50.742,50.812,50.048,50.064,2019208,0
2011-12-05,50.717,51.11,50.073,50.443,2285801,0
2011-12-06,50.523,50.865,50.268,50.345,2595379,0
2011-12-07,49.996,50.143,49.607,49.67,3063396,0
2011-12-08,49.488,49.906,48.837,48.932,2363962,0
2011-12-09,49.063,49.803,48.959,49.548,2086526,0
2011-12-12,49.241,49.582,48.915,49.178,1557151,0
2011-12-13,49.276,49.795,48.398,48.582,1955615,0
2011-12-14,48.389,48.837,48.318,48.449,2601767,0
2011-12-15,48.792,49.047,48.544,48.617,2070595,0
2011-12-16,49.004,49.397,48.327,48.897,3677069,0
2011-12-19,49.214,49.513,48.353,48.459,1473607,0
2011-12-20,49.116,50.033,49.116,49.854,1752828,0
2011-12-21,49.996,50.392,49.679,50.161,2160842,0
2011-12-22,50.152,50.953,50.091,50.778,1646314,0
2011-12-23,51.024,51.394,50.646,51.386,1573788,0
2011-12-27,51.183,51.804,51.086,51.708,1279989,0
2011-12-28,51.613,51.718,51.033,51.068,1467632,0
2011-12-29,51.225,51.796,51.208,51.736,1009858,0
2011-12-30,51.631,51.966,51.357,51.377,1194130,0
2012-01-03,52.2,52.325,51.532,51.532,2051418,0
2012-01-04,51.251,51.665,50.91,51.505,1581738,0
2012-01-05,51.086,51.183,50.345,51.086,2042872,0
2012-01-06,51.033,51.146,50.708,50.865,2738189,0
2012-01-09,50.987,51.119,50.592,50.874,1577668,0
2012-01-10,51.294,51.744,51.103,51.497,2041373,0
2012-01-11,51.243,51.595,51.201,51.403,1698988,0
2012-01-12,51.443,52.606,51.443,52.489,1677693,0
2012-01-13,52.219,52.219,51.586,51.69,1374826,0
2012-01-17,52.08,52.755,52.011,52.381,1954357,0
2012-01-18,52.315,52.974,51.999,52.859,1467260,0
2012-01-19,53.01,54.089,52.859,53.86,2216257,0
2012-01-20,53.905,54.045,53.649,53.931,2623258,0
2012-01-23,54.08,54.345,52.993,53.141,2007690,0
2012-01-24,52.85,52.85,52.455,52.71,1639040,0
2012-01-25,52.219,52.545,51.708,52.351,3113267,0
2012-01-26,52.315,52.411,51.796,52.112,3110063,0
2012-01-27,51.858,51.962,51.413,51.578,1628827,0
2012-01-30,51.024,51.376,50.883,51.127,2644377,0
2012-01-31,51.038,51.511,50.894,51.002,2844105,0
2012-02-01,51.243,52.877,51.243,52.052,4416022,0
2012-02-02,50.962,51.78,50.847,51.217,3452636,0
2012-02-03,51.727,51.824,51.122,51.222,3463669,0
2012-02-06,50.978,51.672,50.962,51.656,1962138,0
2012-02-07,51.672,52.628,51.62,52.57,1935750,0
2012-02-08,52.637,53.304,52.605,53.153,2332028,0
2012-02-09,53.214,53.285,52.737,52.894,1510387,0
2012-02-10,52.577,52.62,52.276,52.544,864769,0
2012-02-13,52.683,53.052,52.508,52.974,1514543,0
2012-02-14,52.791,52.892,52.428,52.892,1011940,0
2012-02-15,52.967,52.967,52.312,52.399,1602135,0
2012-02-16,52.561,52.577,51.86,52.426,2018404,0
2012-02-17,52.755,52.885,52.248,52.782,1280849,0
2012-02-21,52.819,53.046,52.39,52.587,1649118,0
2012-02-22,52.462,53.011,52.33,52.755,1849097,0
2012-02-23,52.587,52.977,52.515,52.819,1488714,0
2012-02-24,52.86,53.843,52.764,53.082,1650452,0
2012-02-27,52.71,53.657,52.71,53.197,1581683,0
2012-02-28,53.188,53.197,52.764,53.054,1315195,0
2012-02-29,53.151,53.409,52.837,52.983,2322630,0
2012-03-01,53.526,53.526,52.86,53.34,1554154,0
2012-03-02,53.214,53.365,52.791,52.94,1486843,0
2012-03-05,52.903,53.188,52.809,53.091,1615712,0
2012-03-06,52.71,53.118,52.655,52.86,3012138,0
2012-03-07,52.986,53.222,52.755,53.118,2141784,0
2012-03-08,53.444,53.905,53.214,53.482,1766256,0
2012-03-09,53.56,53.667,53.126,53.313,1910029,0
2012-03-12,53.472,53.835,53.241,53.728,1291758,0
2012-03-13,53.923,54.625,53.685,54.518,1867158,0
2012-03-14,54.42,55.021,54.287,54.979,2296575,0
2012-03-15,54.924,54.933,54.394,54.898,2025943,0
2012-03-16,54.969,55.128,54.694,54.916,3347484,0
2012-03-19,55.012,55.199,54.676,54.809,1339952,0
2012-03-20,54.437,54.569,54.028,54.101,1640015,0
2012-03-21,54.128,54.313,53.781,53.888,1271235,0
2012-03-22,53.605,54.147,53.322,54.011,1839271,0
2012-03-23,54.109,54.233,53.508,53.657,1554487,0
2012-03-26,53.915,54.588,53.915,54.508,1483996,0
2012-03-27,54.659,54.704,54.109,54.155,1406971,0
2012-03-28,54.083,54.287,53.613,53.905,1798988,0
2012-03-29,53.587,54.02,53.188,53.942,1527080,0
2012-03-30,54.256,54.503,53.856,54.103,1686148,0
2012-04-02,54.206,55.084,54.004,54.764,1901037,0
2012-04-03,55.216,55.216,54.073,54.491,1792600,0
2012-04-04,54.242,54.606,54.073,54.437,1644405,0
2012-04-05,54.173,54.224,53.835,53.915,1256774,0
2012-04-09,53.417,53.417,53.064,53.178,1933241,0
2012-04-10,53.109,53.109,52.719,52.912,2716548,0
2012-04-11,53.322,53.56,53.169,53.322,1298098,0
2012-04-12,53.241,54.384,53.241,54.295,1465232,0
2012-04-13,54.224,54.482,53.87,53.87,1384839,0
2012-04-16,54.109,54.394,53.888,54.073,3228675,0
2012-04-17,54.304,54.921,54.045,54.724,1220014,0
2012-04-18,54.836,55.182,54.579,54.855,1412376,0
2012-04-19,54.694,54.792,53.932,54.055,1329789,0
2012-04-20,54.164,54.845,54.164,54.754,1657954,0
2012-04-23,54.394,54.747,54.004,54.55,1754006,0
2012-04-24,54.542,55.633,54.542,55.573,2542213,0
2012-04-25,56.287,58.272,55.305,55.818,2971589,0
2012-04-26,55.864,56.608,55.694,56.201,2727516,0
2012-04-27,56.483,56.946,56.287,56.474,2357234,0
2012-04-30,56.188,56.368,55.845,56.062,1486368,0
2012-05-01,56.137,56.522,55.763,56.219,2135553,0
2012-05-02,55.786,56.156,55.721,56.119,1909787,0
2012-05-03,56.039,56.084,55.558,55.673,1532756,0
2012-05-04,55.465,55.753,54.832,54.832,1412485,0
2012-05-07,54.659,54.864,54.464,54.728,1702497,0
2012-05-08,54.384,54.445,53.96,54.366,2083136,0
2012-05-09,53.948,54.304,53.572,53.759,1989004,0
2012-05-10,54.054,54.25,53.67,53.776,1026826,0
2012-05-11,53.51,53.68,52.899,53.071,2697502,0
2012-05-14,52.749,53.519,52.488,53.25,2085900,0
2012-05-15,53.133,53.277,52.899,52.973,2302542,0
2012-05-16,53.418,53.436,52.777,52.777,1712672,0
2012-05-17,52.828,52.973,51.828,51.828,1576450,0
2012-05-18,52.043,52.203,51.364,51.451,1629571,0
2012-05-21,51.632,52.275,51.505,52.256,1501623,0
2012-05-22,52.33,52.777,52.114,52.356,1778858,0
2012-05-23,52.275,52.507,51.514,52.435,1409113,0
2012-05-24,52.777,52.821,51.962,52.588,2700915,0
2012-05-25,52.033,52.946,52.033,52.311,1181917,0
2012-05-29,52.479,52.955,52.479,52.74,1308811,0
2012-05-30,52.347,53.035,52.339,52.622,1532023,0
2012-05-31,52.661,52.98,52.436,52.539,2323237,0
2012-06-01,51.998,52.043,51.344,51.344,1673028,0
2012-06-04,51.419,51.673,50.881,51.068,1908219,0
2012-06-05,50.917,51.336,50.603,51.229,1433233,0
2012-06-06,51.505,52.418,51.255,52.391,3248713,0
2012-06-07,52.936,53.581,52.909,53.071,1668332,0
2012-06-08,52.873,53.445,52.767,53.445,1458559,0
2012-06-11,53.759,53.948,52.955,53.01,1290460,0
2012-06-12,53.277,53.651,53.043,53.59,1884946,0
2012-06-13,53.427,53.885,53.187,53.427,2145282,0
2012-06-14,53.553,54.609,53.285,54.127,2458533,0
2012-06-15,54.484,54.724,54.233,54.707,1944014,0
2012-06-18,54.457,55.207,54.386,55.01,1090303,0
2012-06-19,55.306,55.95,55.127,55.655,1549530,0
2012-06-20,55.663,55.932,55.289,55.699,2163202,0
2012-06-21,55.69,55.914,55.243,55.298,1866256,0
2012-06-22,55.602,55.735,55.145,55.539,1721475,0
2012-06-25,55.502,55.502,54.788,54.977,1869468,0
2012-06-26,55.164,55.181,54.359,54.619,1733550,0
2012-06-27,54.313,55.824,54.313,55.558,1207522,0
2012-06-28,55.145,55.269,54.716,55.199,1514474,0
2012-06-29,55.767,57.047,55.767,57.039,1908738,0
2012-07-02,57.094,57.272,56.469,56.816,1453606,0
2012-07-03,56.871,57.391,56.756,57.177,741852,0
2012-07-05,57.031,57.345,56.917,57.168,1033069,0
2012-07-06,56.729,56.834,56.336,56.756,1009002,0
2012-07-09,56.765,56.97,56.449,56.879,939802,0
2012-07-10,57.067,57.488,56.155,56.407,1140702,0
2012-07-11,56.522,56.541,55.986,56.174,1363312,0
2012-07-12,55.879,56.084,55.315,55.583,1152112,0
2012-07-13,55.905,57.039,55.772,57.039,1272884,0
2012-07-16,56.806,57.014,56.379,56.774,990271,0
2012-07-17,56.844,57.495,56.304,57.341,1106496,0
2012-07-18,57.144,58.298,57.144,58.233,1153028,0
2012-07-19,58.014,58.436,57.676,58.229,1275981,0
2012-07-20,57.641,58.426,57.603,57.908,1071237,0
2012-07-23,57.263,57.471,56.935,57.014,2076295,0
2012-07-24,56.765,57.512,56.269,57.387,2646222,0
2012-07-25,57.498,57.569,56.541,57.149,2622274,0
2012-07-26,58.266,58.543,57.4,57.946,3229470,0
2012-07-27,58.204,59.051,57.836,58.839,2650631,0
2012-07-30,58.704,59.733,58.221,59.697,2824643,0
2012-07-31,59.459,59.621,59.104,59.193,2338015,0
2012-08-01,59.365,59.634,58.829,58.874,1826872,0
2012-08-02,58.684,58.972,57.883,58.668,1692858,0
2012-08-03,59.696,59.765,59.29,59.351,1650427,0
2012-08-06,59.634,59.662,59.107,59.296,1406143,0
2012-08-07,59.613,60.209,59.434,60.09,1518953,0
2012-08-08,59.901,60.824,59.689,60.669,2011300,0
2012-08-09,60.451,61.299,60.37,61.162,1942187,0
2012-08-10,60.964,61.29,60.759,61.254,1088246,0
2012-08-13,61.101,61.485,60.564,61.405,1574536,0
2012-08-14,61.709,61.719,61.012,61.125,949762,0
2012-08-15,60.849,61.208,60.669,61.057,992873,0
2012-08-16,61.056,61.605,61.021,61.515,1155221,0
2012-08-17,61.63,62.028,61.442,61.984,1376414,0
2012-08-20,62.037,62.489,61.948,62.373,1636103,0
2012-08-21,62.471,62.775,62.037,62.166,2164217,0
2012-08-22,61.975,62.138,60.955,61.109,2428687,0
2012-08-23,60.777,60.984,60.09,60.325,2526007,0
2012-08-24,60.235,60.847,60.065,60.759,1951009,0
2012-08-27,60.884,61.094,60.459,60.497,1463087,0
2012-08-28,60.343,60.433,59.686,60.316,2376153,0
2012-08-29,60.552,60.839,60.398,60.624,1571044,0
2012-08-30,60.352,60.542,59.974,60,1378452,0
2012-08-31,60.348,60.812,59.976,60.294,1176683,0
2012-09-04,60.298,60.459,59.523,60.172,1286473,0
2012-09-05,60.136,60.433,59.659,59.966,1831312,0
2012-09-06,60.459,61.407,60.38,61.021,1774107,0
2012-09-07,61.03,61.094,60.516,60.732,1436991,0
2012-09-10,60.759,60.768,60.28,60.442,1715308,0
2012-09-11,60.542,60.875,60.343,60.777,1219680,0
2012-09-12,61.094,61.543,60.911,61.236,1463937,0
2012-09-13,60.19,60.658,59.001,60.407,3391206,0
2012-09-14,60.316,60.605,59.405,59.793,2643332,0
2012-09-17,59.632,60.126,59.504,59.929,2059780,0
2012-09-18,59.848,60.298,59.549,60.298,1791495,0
2012-09-19,60.298,60.451,59.622,60.307,2136787,0
2012-09-20,60.099,60.398,59.739,60.343,1614163,0
2012-09-21,60.307,60.633,60.217,60.298,2412645,0
2012-09-24,59.948,60.227,59.272,60,1533999,0
2012-09-25,60.163,60.209,59.189,59.306,1710367,0
2012-09-26,59.348,59.941,59.33,59.667,1598855,0
2012-09-27,60.002,60.13,59.469,59.921,1045874,0
2012-09-28,59.675,60.084,59.123,59.884,1228998,0
2012-10-01,60.037,61.263,59.857,60.92,2204749,0
2012-10-02,61.117,61.219,60.451,61.172,1682498,0
2012-10-03,61.254,61.525,60.955,61.37,1768632,0
2012-10-04,61.571,62.138,61.471,62.011,2722322,0
2012-10-05,62.407,62.923,62.19,62.568,1800011,0
2012-10-08,62.417,62.708,62.166,62.281,1495636,0
2012-10-09,62.299,62.708,61.922,62.199,1407298,0
2012-10-10,62.208,62.208,61.354,61.488,1528809,0
2012-10-11,61.912,62.407,61.811,61.876,854947,0
2012-10-12,61.948,62.552,61.741,62.037,1025887,0
2012-10-15,62.028,62.688,62.028,62.616,980496,0
2012-10-16,62.766,63.626,62.749,63.425,1221446,0
2012-10-17,63.542,63.815,63.191,63.642,1140419,0
2012-10-18,63.542,64.229,63.39,64.119,912739,0
2012-10-19,63.687,63.76,63.019,63.345,1425962,0
2012-10-22,63.336,63.491,62.749,63.283,1071733,0
2012-10-23,62.84,63.096,62.15,62.793,1318924,0
2012-10-24,63.336,63.995,62.092,62.497,2008369,0
2012-10-25,63.104,63.336,61.677,62.237,1607183,0
2012-10-26,62.246,62.822,61.236,61.318,2718287,0
2012-10-31,61.59,62.938,61.196,61.921,2170107,0
2012-11-01,62.046,62.785,61.613,62.13,1897076,0
2012-11-02,62.484,62.84,62.123,62.183,1623279,0
2012-11-05,61.82,62.336,61.388,62.166,1379418,0
2012-11-06,62.221,63.858,62.14,62.992,2936927,0
2012-11-07,62.169,62.169,59.094,60.13,4017959,0
2012-11-08,59.941,60.25,58.966,58.975,2784460,0
2012-11-09,58.857,59.659,58.275,59.139,2266596,0
2012-11-12,59.139,59.469,58.267,58.957,1870493,0
2012-11-13,58.721,59.434,58.575,58.928,1851018,0
2012-11-14,58.857,59.212,57.158,57.321,1818070,0
2012-11-15,57.212,57.429,56.866,57.002,2373609,0
2012-11-16,57.002,57.584,56.611,57.302,2870474,0
2012-11-19,57.893,58.35,57.713,58.341,1608561,0
2012-11-20,58.267,58.74,57.975,58.668,1672523,0
2012-11-21,59.076,59.112,58.622,59.031,1661391,0
2012-11-23,59.193,59.469,59.014,59.421,842971,0
2012-11-26,59.131,59.412,58.83,59.084,1935585,0
2012-11-27,59.122,59.941,58.957,59.393,1726626,0
2012-11-28,59.122,60.12,58.931,60.059,1449526,0
2012-11-29,60.222,60.75,60.012,60.593,1464934,0
2012-11-30,61.176,61.176,60.407,60.637,2072438,0
2012-12-03,60.839,60.939,59.794,59.813,1522977,0
2012-12-04,59.804,60.712,59.548,60.593,2081669,0
2012-12-05,60.532,61.049,59.849,60.693,1956106,0
2012-12-06,60.632,61.156,60.259,61.156,2173672,0
2012-12-07,61.239,61.55,60.795,61.394,1169827,0
2012-12-10,61.185,62.038,60.948,61.858,1303970,0
2012-12-11,62.104,62.649,61.723,61.777,1749944,0
2012-12-12,61.993,62.696,61.802,61.957,1346055,0
2012-12-13,62.012,62.15,61.195,61.249,1603552,0
2012-12-14,61.156,61.239,60.357,60.731,1699894,0
2012-12-17,60.948,61.467,60.673,61.031,2060368,0
2012-12-18,61.031,62.312,61.031,62.284,1765095,0
2012-12-19,62.211,62.887,61.858,62.457,1272513,0
2012-12-20,62.276,62.83,62.221,62.73,1491037,0
2012-12-21,61.896,62.649,61.896,62.395,2832765,0
2012-12-24,62.177,62.667,61.957,62.45,1087129,0
2012-12-26,62.457,62.715,61.759,61.839,1275338,0
2012-12-27,61.868,62.104,60.948,61.586,1414094,0
2012-12-28,61.087,61.55,60.632,60.693,1450305,0
2012-12-31,60.466,61.56,59.885,61.438,1850262,0
2013-01-02,62.539,62.715,61.403,61.976,2369216,0
2013-01-03,62.066,62.467,61.675,61.767,2040766,0
2013-01-04,62.03,62.539,61.619,62.511,1422006,0
2013-01-07,62.813,63.286,61.858,62.43,1701523,0
2013-01-08,61.839,62.404,60.902,61.222,1913145,0
2013-01-09,61.284,61.638,60.921,60.948,2086829,0
2013-01-10,61.266,61.494,61.039,61.276,2026866,0
2013-01-11,61.304,61.457,60.777,60.975,2323467,0
2013-01-14,61.005,61.475,60.731,61.112,1376034,0
2013-01-15,60.758,61.503,60.693,61.35,1931981,0
2013-01-16,60.975,61.049,60.55,60.777,1923437,0
2013-01-17,60.866,61.384,60.693,61.039,2368690,0
2013-01-18,61.266,61.467,60.702,61.357,2055001,0
2013-01-22,61.333,62.359,61.23,62.14,2248988,0
2013-01-23,61.306,62.617,60.91,62.47,2439853,0
2013-01-24,62.539,62.641,61.904,62.03,2048551,0
2013-01-25,62.14,62.14,61.457,61.586,1909458,0
2013-01-28,61.586,61.723,60.24,60.523,2715944,0
2013-01-29,60.622,61.166,60.267,60.702,3144304,0
2013-01-30,60.484,61.138,60.111,60.311,3211673,0
2013-01-31,60.002,60.13,59.047,59.131,3380796,0
2013-02-01,59.352,59.571,58.913,59.215,2999739,0
2013-02-04,58.802,59.286,58.504,58.53,2002830,0
2013-02-05,58.986,59.535,58.637,58.986,2689161,0
2013-02-06,58.904,59.378,58.784,59.28,2956745,0
2013-02-07,59.342,59.875,59.215,59.719,2894292,0
2013-02-08,59.656,60.131,59.656,60.084,1740974,0
2013-02-11,59.967,60.231,59.804,60.111,1591259,0
2013-02-12,60.311,60.513,59.921,60.311,1092864,0
2013-02-13,60.421,60.683,59.583,59.784,1606998,0
2013-02-14,59.474,60.224,59.342,59.821,2023917,0
2013-02-15,59.544,59.763,59.454,59.665,1803859,0
2013-02-19,59.773,60.269,59.684,60.187,2146462,0
2013-02-20,60.131,60.865,60.012,60.041,1875932,0
2013-02-21,59.967,59.967,59.215,59.436,1581704,0
2013-02-22,59.507,60.297,59.492,59.976,1654422,0
2013-02-25,60.197,60.609,58.866,58.866,1690498,0
2013-02-26,59.151,59.28,58.59,59.151,1458587,0
2013-02-27,59.032,60.288,58.931,59.976,1884807,0
2013-02-28,60.288,60.661,59.993,60.215,2270869,0
2013-03-01,59.95,60.398,59.29,60.069,2368119,0
2013-03-04,59.857,59.967,58.856,59.024,2180308,0
2013-03-05,59.324,59.802,59.133,59.507,2145029,0
2013-03-06,59.554,59.884,59.262,59.554,2326946,0
2013-03-07,59.712,60.233,59.608,59.839,1984616,0
2013-03-08,60.05,60.528,60.05,60.469,1924177,0
2013-03-11,60.46,60.748,60.416,60.618,2183639,0
2013-03-12,60.653,60.883,60.46,60.719,1167989,0
2013-03-13,60.774,61.808,60.67,61.59,2115664,0
2013-03-14,61.745,62.104,61.507,61.921,1699258,0
2013-03-15,61.719,63.104,61.633,63.076,4785536,0
2013-03-18,62.543,63.23,62.479,62.734,1861099,0
2013-03-19,62.938,62.999,62.295,62.743,1362727,0
2013-03-20,63.028,63.249,62.809,62.93,1292025,0
2013-03-21,62.588,63.028,62.094,62.341,1086082,0
2013-03-22,62.47,62.743,62.202,62.387,900596,0
2013-03-25,62.597,62.826,62.131,62.258,1441539,0
2013-03-26,62.597,63.587,62.597,63.526,2012259,0
2013-03-27,63.202,64.174,62.836,64.085,2223870,0
2013-03-28,64.057,64.365,63.679,64.313,1849841,0
2013-04-01,64.269,64.67,63.801,64.085,2253515,0
2013-04-02,64.348,64.365,63.376,63.626,1403811,0
2013-04-03,63.723,64.67,63.633,64.34,2602723,0
2013-04-04,64.442,65.246,64.295,65.156,2757663,0
2013-04-05,64.568,65.797,64.478,65.606,3690424,0
2013-04-08,65.778,65.901,65.254,65.749,1727620,0
2013-04-09,65.882,65.908,65.338,65.606,1532017,0
2013-04-10,65.778,66.256,65.688,65.797,2199721,0
2013-04-11,66.044,66.62,65.917,66.42,1790037,0
2013-04-12,66.035,66.173,65.539,66.11,1132947,0
2013-04-15,65.872,65.882,64.67,64.936,1810470,0
2013-04-16,65.387,65.652,64.853,65.358,1328163,0
2013-04-17,65.027,65.213,63.753,64.285,2648090,0
2013-04-18,64.285,64.357,63.469,64.057,1701339,0
2013-04-19,64.119,65.129,64.1,65.071,2379202,0
2013-04-22,65.071,65.213,64.45,64.889,1126480,0
2013-04-23,65.246,65.824,64.779,65.539,1184241,0
2013-04-24,66.164,67.715,65.166,67.631,3032980,0
2013-04-25,67.678,68.73,66.796,68.29,2349370,0
2013-04-26,68.355,68.555,68.015,68.061,1400470,0
2013-04-29,68.282,68.739,67.879,68.72,1285407,0
2013-04-30,68.623,69.473,68.623,69.438,1922099,0
2013-05-01,69.171,70.114,69.052,69.354,2021516,0
2013-05-02,69.354,70.179,69.181,69.96,1690439,0
2013-05-03,70.309,70.601,70.015,70.446,1555829,0
2013-05-06,70.611,71.316,70.53,70.647,1822310,0
2013-05-07,70.619,70.877,70.51,70.786,1809142,0
2013-05-08,70.821,71.354,70.663,71.326,1121320,0
2013-05-09,71.279,71.655,71.051,71.198,1348507,0
2013-05-10,71.225,71.574,70.838,71.446,930286,0
2013-05-13,71.25,71.601,70.917,71.101,892532,0
2013-05-14,71.306,72.443,71.26,72.39,1031005,0
2013-05-15,71.994,72.866,71.574,72.821,1066461,0
2013-05-16,72.793,72.974,72.252,72.443,1517691,0
2013-05-17,73.563,76.35,73.563,75.351,6393720,0
2013-05-20,75.378,75.736,74.71,74.818,3901567,0
2013-05-21,74.789,75.589,74.416,74.681,4078570,0
2013-05-22,74.718,74.978,74.049,74.131,3688415,0
2013-05-23,73.697,74.823,73.522,74.491,1376440,0
2013-05-24,74.179,75.313,74.013,75.061,1182707,0
2013-05-28,75.425,76.2,75.425,75.839,1356530,0
2013-05-29,75.323,76.099,74.851,75.628,1591473,0
2013-05-30,76.385,77.584,76.385,77.122,1925515,0
2013-05-31,76.835,77.651,76.11,76.11,1931607,0
2013-06-03,76.191,76.792,75.553,76.708,1590651,0
2013-06-04,76.542,76.921,75.887,76.136,1408113,0
2013-06-05,75.868,76.728,75.158,75.239,1297702,0
2013-06-06,75.265,76.127,74.749,75.978,1951569,0
2013-06-07,76.256,77.594,76.256,77.484,1534479,0
2013-06-10,77.753,77.872,77.114,77.364,1623924,0
2013-06-11,76.747,77.344,76.533,76.641,1450606,0
2013-06-12,77.142,77.199,76.21,76.311,1049181,0
2013-06-13,76.368,77.726,76.21,76.542,1942291,0
2013-06-14,76.42,77.299,76.302,76.562,1088942,0
2013-06-17,76.931,77.872,76.911,77.29,1083240,0
2013-06-18,77.401,77.909,76.921,77.531,1330377,0
2013-06-19,77.466,77.891,76.641,76.651,1267817,0
2013-06-20,76.024,76.819,75.701,75.719,1575707,0
2013-06-21,76.265,76.458,75.601,75.609,3009179,0
2013-06-24,75.214,75.563,74.527,74.888,1611206,0
2013-06-25,75.444,75.497,74.491,74.555,1693101,0
2013-06-26,75.284,75.858,75.139,75.601,1644811,0
2013-06-27,76.162,77.086,76.089,76.865,1031344,0
2013-06-28,76.67,77.199,76.265,76.486,1229191,0
2013-07-01,76.467,77.594,76.217,76.995,983997,0
2013-07-02,76.747,76.892,75.563,75.907,1265140,0
2013-07-03,75.739,76.855,75.507,76.606,770630,0
2013-07-05,76.901,77.566,76.698,77.55,719401,0
2013-07-08,78.001,78.703,77.659,78.601,1641260,0
2013-07-09,78.989,79.442,78.519,79.009,1143396,0
2013-07-10,79.009,80.541,78.989,80.273,1851914,0
2013-07-11,81.022,81.188,80.707,81.06,1446757,0
2013-07-12,81.133,81.401,80.487,81.308,1885380,0
2013-07-15,81.521,81.872,81.299,81.531,1138117,0
2013-07-16,81.724,81.807,80.515,80.56,1400472,0
2013-07-17,80.737,81.179,80.606,80.92,1262504,0
2013-07-18,80.135,81.613,80.135,81.401,1654922,0
2013-07-19,81.105,81.668,81.105,81.62,1516406,0
2013-07-22,81.91,82.039,81.56,81.696,1014178,0
2013-07-23,82.223,82.49,81.502,81.992,1859980,0
2013-07-24,83.932,85.901,82.555,83.414,3347922,0
2013-07-25,83.424,83.664,82.889,83.516,1503540,0
2013-07-26,83.175,83.655,82.889,83.655,1742953,0
2013-07-29,83.342,84.56,83.332,84.422,1743281,0
2013-07-30,84.772,85.466,83.525,84.006,2259023,0
2013-07-31,83.969,85.74,83.878,85.039,3179626,0
2013-08-01,85.401,86.362,85.401,85.991,2527980,0
2013-08-02,87.259,88.92,86.177,87.654,5760793,0
2013-08-05,87.654,88.329,87.304,88.144,1886686,0
2013-08-06,88.033,88.54,87.563,87.644,1646112,0
2013-08-07,87.164,88.568,87.164,88.522,1493962,0
2013-08-08,88.762,89.069,88.264,88.321,1666152,0
2013-08-09,88.311,88.588,87.793,88.21,1634283,0
2013-08-12,88.135,88.375,87.654,87.692,1243422,0
2013-08-13,88.024,88.293,87.231,87.996,1824745,0
2013-08-14,87.951,88.144,87.469,87.634,1443439,0
2013-08-15,86.815,87.606,86.324,86.637,1726762,0
2013-08-16,86.434,87.423,86.324,86.85,1718929,0
2013-08-19,86.722,87.739,86.585,86.594,1598308,0
2013-08-20,86.637,87.269,86.546,86.594,1806226,0
2013-08-21,86.434,87.452,86.39,86.832,1387792,0
2013-08-22,87.11,87.626,86.741,86.86,1106138,0
2013-08-23,86.85,87.469,86.694,87.358,1743560,0
2013-08-26,87.581,87.896,87.074,87.34,1124548,0
2013-08-27,87.202,87.775,85.75,85.844,1386005,0
2013-08-28,85.972,86.408,85.538,85.863,1438064,0
2013-08-29,85.982,86.932,85.536,86.532,958277,0
2013-08-30,86.632,86.801,85.518,85.798,1087271,0
2013-09-03,86.876,87.359,86.374,86.606,1321688,0
2013-09-04,86.43,87.676,86.43,86.998,1405928,0
2013-09-05,87.045,87.153,86.718,86.998,1195353,0
2013-09-06,87.135,87.249,85.844,86.59,1111605,0
2013-09-09,86.801,87.249,86.801,86.95,1085501,0
2013-09-10,86.912,88.077,86.7,87.824,1482480,0
2013-09-11,87.928,88.439,87.87,88.439,1532693,0
2013-09-12,88.373,89.341,88.373,89.024,1139899,0
2013-09-13,89.312,89.517,88.567,89.442,956256,0
2013-09-16,90.234,91.126,89.844,90.931,1030911,0
2013-09-17,90.866,91.898,90.754,91.822,941268,0
2013-09-18,91.794,92.102,90.605,91.674,1402128,0
2013-09-19,91.693,92.149,91.146,91.173,979222,0
2013-09-20,91.397,91.405,89.35,89.544,2595608,0
2013-09-23,89.544,89.944,88.707,89.136,1581615,0
2013-09-24,89.303,89.694,89.043,89.219,1343435,0
2013-09-25,89.303,89.377,88.771,89.014,1132203,0
2013-09-26,88.977,89.686,88.858,89.611,889674,0
2013-09-27,89.368,89.719,88.929,89.498,828476,0
2013-09-30,88.753,89.043,88.476,88.577,1247655,0
2013-10-01,88.512,89.442,88.346,89.396,957833,0
2013-10-02,89.117,89.172,87.761,88.502,1545081,0
2013-10-03,88.419,88.419,86.114,86.551,1698328,0
2013-10-04,86.561,86.97,86.02,86.774,1310639,0
2013-10-07,86.402,88.858,86.31,88.318,1966642,0
2013-10-08,88.15,88.336,87.116,87.491,1559686,0
2013-10-09,87.5,88,86.784,87.5,1387523,0
2013-10-10,88.197,90.298,88.167,90.288,1257807,0
2013-10-11,90.334,91.505,90.251,91.461,1036410,0
2013-10-14,90.846,92.084,90.343,91.878,822124,0
2013-10-15,91.898,91.972,90.334,90.52,1213538,0
2013-10-16,91.146,91.794,90.967,91.758,1083842,0
2013-10-17,91.599,93.667,91.247,93.667,1340764,0
2013-10-18,93.799,94.471,93.404,94.461,1208577,0
2013-10-21,94.602,94.659,92.882,93.171,1181169,0
2013-10-22,93.602,94.744,93.573,94.349,1094275,0
2013-10-23,95.311,98.29,95.081,98.162,2104810,0
2013-10-24,98.527,100.44,98.27,99.95,1903258,0
2013-10-25,99.75,101.15,99.362,100.79,1617044,0
2013-10-28,100.52,100.75,100.09,100.29,1133057,0
2013-10-29,100.32,100.82,99.411,100.73,1291827,0
2013-10-30,100.93,101.22,99.68,100.06,1155052,0
2013-10-31,100.18,101.07,99.75,99.97,1998061,0
2013-11-01,100.03,101.72,99.99,100.54,2094310,0
2013-11-04,100.85,101.58,100.78,101.03,1210999,0
2013-11-05,100.89,101.96,100.63,101.46,847641,0
2013-11-06,101.65,102.19,100.99,101.93,833279,0
2013-11-07,101.99,102.71,100.96,101.05,1170926,0
2013-11-08,101.11,102.98,100.99,102.95,891787,0
2013-11-11,102.5,102.54,101.92,102.45,963129,0
2013-11-12,102.29,102.3,101.34,101.67,988837,0
2013-11-13,101.35,101.64,99.162,101.63,1700230,0
2013-11-14,102.27,102.45,101.48,102.39,1106092,0
2013-11-15,101.94,102.02,100.76,101.84,1167272,0
2013-11-18,102.72,103.54,102.37,102.82,1435606,0
2013-11-19,102.98,103.36,102.16,102.52,1159748,0
2013-11-20,102.44,102.88,101.79,102.08,957096,0
2013-11-21,102.59,103.27,102.49,102.99,1703985,0
2013-11-22,102.63,104.35,102.59,104.14,1320747,0
2013-11-25,104.24,104.63,103.19,103.83,2149149,0
2013-11-26,103.83,104.5,103.83,104.11,2186297,0
2013-11-27,104.58,106.88,104.38,106.54,1748083,0
2013-11-29,106.56,107.02,105.18,105.35,775289,0
2013-12-02,105.27,105.8,104.33,104.54,969803,0
2013-12-03,104.68,105.88,104.24,105.2,1815676,0
2013-12-04,104.7,105.43,102.53,103.31,1924984,0
2013-12-05,102.9,103.95,102.32,102.42,1325757,0
2013-12-06,102.89,103.17,102.14,103.08,2050325,0
2013-12-09,103,103.17,102.07,102.79,1403411,0
2013-12-10,102.7,103.36,102.44,102.95,1149614,0
2013-12-11,103.11,103.32,100.25,100.53,2183150,0
2013-12-12,100.66,101.27,100.24,101,2012567,0
2013-12-13,101.13,102.14,100.8,101.83,962029,0
2013-12-16,101.87,102.83,101.35,102.53,1425760,0
2013-12-17,102.67,102.96,102.23,102.45,1278662,0
2013-12-18,102.78,104.25,101.4,104.21,2211349,0
2013-12-19,104.19,104.57,102.99,103.37,1470129,0
2013-12-20,103.47,105.72,103.13,104.95,3799261,0
2013-12-23,105.67,105.9,104.74,105.21,1219856,0
2013-12-24,105.23,106.85,105.23,106.77,610298,0
2013-12-26,107,108.33,106.92,107.83,1049365,0
2013-12-27,108.01,108.62,106.69,107.24,968275,0
2013-12-30,107.26,107.59,106.13,106.52,776582,0
2013-12-31,106.8,107.32,106.45,107.15,1033000,0
2014-01-02,106.74,107.03,105.43,105.87,1159027,0
2014-01-03,105.87,107.01,105.87,106.18,1367914,0
2014-01-06,106.59,107.61,106.04,106.4,1366115,0
2014-01-07,106.41,107.45,105.8,107.05,1782536,0
2014-01-08,106.78,107.84,106.25,107.71,1371625,0
2014-01-09,107.99,108.7,107.76,108.11,2065608,0
2014-01-10,108.44,109,107.54,108.8,1606964,0
2014-01-13,108.87,109.88,107.79,108.11,1285284,0
2014-01-14,108.74,109.53,107.7,109.48,1474658,0
2014-01-15,109.51,110.74,109.4,110.21,1170860,0
2014-01-16,110.26,110.82,109.82,110.59,932201,0
2014-01-17,110.57,110.93,110.15,110.54,951037,0
2014-01-21,111.32,112.6,110.79,111.45,1059869,0
2014-01-22,112,112.59,111.13,112.48,1300390,0
2014-01-23,111.65,112.82,109.8,109.85,1527160,0
2014-01-24,109.1,109.13,106.04,106.06,2323405,0
2014-01-27,106.06,106.51,104.2,105.37,1804714,0
2014-01-28,106.05,106.19,104.38,104.71,2319817,0
2014-01-29,103.86,105.45,103.32,104.82,1799048,0
2014-01-30,110.91,110.91,104.74,105.89,2214146,0
2014-01-31,105.13,108.98,104.73,108.03,2224272,0
2014-02-03,108.53,109.58,104.86,105.89,2842170,0
2014-02-04,103.81,104.7,102.07,103.6,2922550,0
2014-02-05,102.95,104.75,102.55,104.14,1772981,0
2014-02-06,104.44,105.46,104.19,104.97,1230039,0
2014-02-07,105.75,108.44,105.61,107.49,1813370,0
2014-02-10,107.26,107.49,105.78,106.87,1846276,0
2014-02-11,106.89,109.76,106.86,109.31,1799760,0
2014-02-12,109.43,110.61,109.24,110.4,1603829,0
2014-02-13,109.42,111.56,109.39,111.13,1047701,0
2014-02-14,110.95,112.92,110.31,112.44,1320037,0
2014-02-18,112.69,112.99,111.86,112.23,1163770,0
2014-02-19,112.17,113.48,111.17,111.31,1176859,0
2014-02-20,113.09,113.31,111.23,112.76,1061839,0
2014-02-21,113.56,113.56,111.4,112.63,1098718,0
2014-02-24,112.89,115.28,112.89,114.18,1437297,0
2014-02-25,114.06,114.69,111.7,111.92,1699542,0
2014-02-26,112.22,112.83,110.94,110.99,1683740,0
2014-02-27,111.38,112.83,110.98,112.78,1462478,0
2014-02-28,112.46,114.49,112.3,113.75,1484373,0
2014-03-03,112.7,114.46,112.47,113.74,1376719,0
2014-03-04,115.58,117.05,115.53,116.77,1879737,0
2014-03-05,117.06,117.21,115.65,116.21,1189719,0
2014-03-06,116.21,116.71,115.72,116.24,1263224,0
2014-03-07,116.74,117.81,116.38,116.82,1284047,0
2014-03-10,116.15,116.38,114.71,115.33,1309320,0
2014-03-11,115.53,115.68,114.24,114.44,973696,0
2014-03-12,113.98,115.24,113.18,115.04,1118536,0
2014-03-13,115.17,116.68,113.48,113.66,1556577,0
2014-03-14,113.63,115.18,113.43,114.13,1491407,0
2014-03-17,114.45,115.27,113.83,115.12,1446953,0
2014-03-18,115.56,116.59,115.49,116.52,994560,0
2014-03-19,116.86,117.8,114.76,115.48,1781788,0
2014-03-20,115.35,116.16,114.76,114.96,1237076,0
2014-03-21,115.97,116.12,114.14,114.54,3523755,0
2014-03-24,114.7,114.99,112.69,113.74,1248469,0
2014-03-25,114.48,115.03,114,114.77,1120681,0
2014-03-26,114.96,116.05,114.33,114.35,1159212,0
2014-03-27,113.85,113.97,112.46,112.71,1552230,0
2014-03-28,113.23,115.2,113.16,114.48,1007156,0
2014-03-31,115.22,116.32,115.2,115.95,1071625,0
2014-04-01,115.74,116.53,115.36,116.48,1498963,0
2014-04-02,116.39,117.96,116.12,117.09,1507880,0
2014-04-03,117.39,117.58,116.72,117.48,758452,0
2014-04-04,117.98,118.41,113.21,113.42,2593145,0
2014-04-07,113.31,114.31,112.06,112.1,1441656,0
2014-04-08,112.02,112.44,110.55,111.73,1260434,0
2014-04-09,112.2,113.14,111.46,113.07,1469030,0
2014-04-10,113.13,113.38,110.05,110.1,1280328,0
2014-04-11,110.01,111.22,109.59,109.64,1447083,0
2014-04-14,110.67,111.61,109.79,110.88,1144528,0
2014-04-15,111.19,112.1,109.13,111.77,1313147,0
2014-04-16,112.37,113.57,111.74,113.34,1293893,0
2014-04-17,114.11,114.85,110.24,114.65,937596,0
2014-04-21,114.71,115.16,114.24,114.84,875555,0
2014-04-22,115.27,115.96,112.54,112.57,1886069,0
2014-04-23,112.07,114.88,110.11,114.35,1767916,0
2014-04-24,114.42,114.65,111.22,112,2076337,0
2014-04-25,111.98,111.98,111.02,111.84,1842907,0
2014-04-28,112.28,112.56,110.68,111.95,1542349,0
2014-04-29,112.32,113.56,111.92,113.2,1352177,0
2014-04-30,112.88,114.49,112.49,114.2,1351950,0
2014-05-01,113.92,114.24,113.03,113.35,1434328,0
2014-05-02,113.14,114.01,112.76,113.46,863412,0
2014-05-05,113.13,114.13,112.78,113.67,1131552,0
2014-05-06,113.19,113.54,112.33,112.41,761119,0
2014-05-07,112.84,113.79,112.15,113.65,957251,0
2014-05-08,113.72,114.58,113.42,113.93,1007930,0
2014-05-09,113.72,113.84,112.9,113.78,736058,0
2014-05-12,114.1,115.31,114.06,115.06,948454,0
2014-05-13,115.2,116.05,114.85,115.65,966674,0
2014-05-14,115.74,115.74,114.33,114.41,671807,0
2014-05-15,114.37,114.45,111.92,112.01,1148236,0
2014-05-16,112.03,112.26,111.17,111.74,1567750,0
2014-05-19,112.06,112.57,111.24,112.46,1163016,0
2014-05-20,111.9,112.37,110.43,110.59,1055474,0
2014-05-21,110.78,111.84,110.78,111.14,1253260,0
2014-05-22,111.15,111.75,110.89,111.37,818048,0
2014-05-23,111.68,112.87,111.34,112.78,1030510,0
2014-05-27,112.72,113.08,112.03,112.92,1008775,0
2014-05-28,113.85,114.94,113.34,113.69,1465315,0
2014-05-29,113.1,113.73,112.69,113.63,1448827,0
2014-05-30,113.29,115.11,113.14,114.89,1230359,0
2014-06-02,114.67,115.58,114.02,115.28,1001627,0
2014-06-03,114.52,115.42,113.9,114.83,1860301,0
2014-06-04,114.84,115.68,114.32,115.56,1314195,0
2014-06-05,115.51,117.06,115.33,116.92,1297302,0
2014-06-06,117.13,117.74,116.87,117.23,1052865,0
2014-06-09,116.99,118.07,116.53,117.64,977581,0
2014-06-10,117.24,117.25,116.29,116.99,999344,0
2014-06-11,116.24,116.71,115.51,115.55,1029848,0
2014-06-12,115.07,115.32,112.76,112.98,1644686,0
2014-06-13,113.4,114.77,113.1,114.2,1034102,0
2014-06-16,113.78,115.46,113.78,114.9,1173891,0
2014-06-17,114.74,115.16,113.91,114.47,791091,0
2014-06-18,114.4,115.01,113.59,114.79,886640,0
2014-06-19,114.89,116.16,114.55,115.63,1052286,0
2014-06-20,116.37,117.33,115.95,116.7,1714816,0
2014-06-23,116.83,116.83,115.5,115.83,741643,0
2014-06-24,115.28,115.86,113.97,114,838712,0
2014-06-25,113.93,114.38,113.59,114.1,764476,0
2014-06-26,114.21,114.21,112.99,113.82,650614,0
2014-06-27,113.61,114.14,113.37,114.07,944085,0
2014-06-30,114.49,114.51,112.85,113.08,993296,0
2014-07-01,112.79,114.61,111.83,113.85,1329947,0
2014-07-02,113.44,114.21,112.99,113.18,1047417,0
2014-07-03,113.66,114.84,113.47,114.56,573839,0
2014-07-07,114.39,114.39,113.33,113.54,766925,0
2014-07-08,113.31,113.85,112.26,112.81,1141013,0
2014-07-09,113.23,113.63,112.65,113.24,730664,0
2014-07-10,111.77,114.11,111.77,113.36,850623,0
2014-07-11,113.64,115.22,113.05,115,767793,0
2014-07-14,114.91,115.99,114.76,115.64,980567,0
2014-07-15,115.98,117.06,115.74,116.4,1109551,0
2014-07-16,116.69,116.88,115.97,116.44,833193,0
2014-07-17,115.72,117.23,115.65,115.86,849452,0
2014-07-18,116.27,117.58,116.09,117.1,743664,0
2014-07-21,116.98,118.44,116.63,118.26,1350611,0
2014-07-22,118.65,120.05,118.35,119.62,1301538,0
2014-07-23,118.11,120.97,118.08,119.69,1151968,0
2014-07-24,120.05,121.29,119.12,120.92,1265370,0
2014-07-25,120.42,121.31,120.36,120.57,1007324,0
2014-07-28,120.97,121.44,119.68,120.8,1335036,0
2014-07-29,120.57,120.97,119.32,119.47,1122050,0
2014-07-30,120.12,120.24,118.45,118.97,1087371,0
2014-07-31,118.06,118.15,116.29,116.52,1529252,0
2014-08-01,116.19,118.01,116.14,117.15,1090289,0
2014-08-04,116.77,117.2,115.53,116.61,1451377,0
2014-08-05,116.37,118.37,116.16,116.32,1301448,0
2014-08-06,115.32,115.51,113.98,114.38,1283025,0
2014-08-07,115.12,115.66,113.41,113.72,1377467,0
2014-08-08,114.15,116.23,113.95,116.15,1331809,0
2014-08-11,116.51,117.25,116.43,116.73,750169,0
2014-08-12,116.82,117.57,116.09,116.29,814266,0
2014-08-13,116.74,118.81,116.41,118.3,803722,0
2014-08-14,118.52,119.04,118.09,118.16,767259,0
2014-08-15,118.64,119.09,116.92,118.03,918387,0
2014-08-18,118.75,119.99,118.75,119.79,769467,0
2014-08-19,120.11,120.43,119.54,120.05,701150,0
2014-08-20,120.06,121.37,119.82,121.17,989352,0
2014-08-21,121.53,121.53,120.67,121.03,772994,0
2014-08-22,121.3,121.62,120.46,120.61,725749,0
2014-08-25,121.31,121.42,120.5,121.02,711938,0
2014-08-26,121.04,121.06,120.06,120.28,821667,0
2014-08-27,120.58,120.86,119.99,120.63,780709,0
2014-08-28,120.05,120.89,120.05,120.59,718159,0
2014-08-29,120.61,121.36,120.48,120.92,854070,0
2014-09-02,122.06,122.34,121.49,122.2,1081340,0
2014-09-03,122.71,122.71,121.31,121.61,907443,0
2014-09-04,122.06,122.25,120.74,120.92,1090486,0
2014-09-05,121,121.31,120.45,121.23,1054373,0
2014-09-08,121.23,122.01,121.2,121.25,1119521,0
2014-09-09,121.59,123.03,121.27,122.11,1220771,0
2014-09-10,122.01,123.88,121.99,123.56,1202672,0
2014-09-11,123.18,123.52,122.86,123.33,992510,0
2014-09-12,123.32,123.87,122.99,123.56,958827,0
2014-09-15,123.34,124.43,123.12,124.1,784242,0
2014-09-16,123.7,125.66,123.64,125.41,766249,0
2014-09-17,126.38,126.72,125.41,125.99,855971,0
2014-09-18,126.12,126.38,125.59,125.88,994062,0
2014-09-19,126.73,127.6,126.61,127.05,1915820,0
2014-09-22,126.4,127.05,125.33,125.38,1062123,0
2014-09-23,124.94,124.94,122.39,122.46,1237022,0
2014-09-24,122.26,123.79,122.06,123.56,1053848,0
2014-09-25,124.17,124.42,122.06,122.51,1096972,0
2014-09-26,123.9,125.8,123.48,125.41,1037738,0
2014-09-29,124.75,126.27,124.13,125.44,1121675,0
2014-09-30,125.63,126.35,124.81,125.24,1462916,0
2014-10-01,124.14,124.38,121.44,121.69,1648950,0
2014-10-02,121.88,122.4,120.26,120.61,1419625,0
2014-10-03,121.36,122.68,121.32,122.1,1153378,0
2014-10-06,122.69,123.24,120.9,121.43,958923,0
2014-10-07,120.81,120.89,118.39,118.44,1082061,0
2014-10-08,118.38,120.2,117.33,120.1,1053367,0
2014-10-09,119.86,120.29,117.55,117.87,811905,0
2014-10-10,117.25,119.21,116.97,117.86,1260549,0
2014-10-13,118.04,119.02,115.37,115.46,1032662,0
2014-10-14,115.97,119.41,115.84,118.03,1215920,0
2014-10-15,116.61,117.44,112.38,115.28,2067633,0
2014-10-16,113.41,116.46,112.69,115.57,1224020,0
2014-10-17,116.44,118.79,116.44,118.27,1113401,0
2014-10-20,117.94,118.57,117.3,118.5,1024018,0
2014-10-21,118.33,119.97,117.25,119.89,1532176,0
2014-10-22,120.71,122.23,118.41,118.92,2020276,0
2014-10-23,120.81,123.12,119.36,122.8,1961630,0
2014-10-24,122.77,124.4,122.18,124.32,1090356,0
2014-10-27,124.36,124.5,122.9,124.32,1379917,0
2014-10-28,125.56,127.62,125.03,127.56,1745327,0
2014-10-29,127.76,129.35,127.15,128.94,1841711,0
2014-10-30,127.98,130.95,127.13,130.5,1872229,0
2014-10-31,131.85,132.34,130.36,131.12,1578915,0
2014-11-03,130.96,131.05,129.48,130.17,1319474,0
2014-11-04,131.07,132.56,130.03,131.71,1394487,0
2014-11-05,132.37,132.55,130.21,131.01,1424796,0
2014-11-06,130.83,131.81,130.02,131.27,1271702,0
2014-11-07,131.29,131.31,128.68,129.38,1922055,0
2014-11-10,129.03,129.43,128.15,128.94,1145831,0
2014-11-11,129.15,130.85,129.08,130.06,647177,0
2014-11-12,129.44,130.04,128.66,129.29,828803,0
2014-11-13,129.41,131.22,129.41,130.41,1020385,0
2014-11-14,129.56,130.49,129.06,129.34,1257482,0
2014-11-17,129.34,129.86,128.94,129.18,808826,0
2014-11-18,129.47,131.5,129.09,131.24,1263526,0
2014-11-19,130.54,131,129.79,130.74,1045441,0
2014-11-20,130.02,131.81,129.75,131.6,803214,0
2014-11-21,132.97,133.63,131.93,132.25,1124517,0
2014-11-24,132.09,133.83,131.93,133.75,755680,0
2014-11-25,133.58,135.27,133.58,134.56,1237665,0
2014-11-26,134.56,135.3,134.36,135.12,839314,0
2014-11-28,135.17,136.13,134.42,134.63,921931,0
2014-12-01,134.42,134.82,132.48,132.55,1452015,0
2014-12-02,132.8,134.43,132.66,133.88,2233002,0
2014-12-03,134.26,135.58,134.04,134.66,1221903,0
2014-12-04,134.45,135.09,132.86,133.58,994970,0
2014-12-05,136.83,142.11,136.61,141.08,2246572,0
2014-12-08,141.08,141.38,139.33,140.01,2467995,0
2014-12-09,138.27,141.44,137.95,140.94,1369207,0
2014-12-10,140.41,140.84,137.73,137.85,1680055,0
2014-12-11,138.39,140.22,137.77,139.19,1199144,0
2014-12-12,138.2,138.2,135.19,135.22,1281910,0
2014-12-15,136.23,137.16,134.22,135.54,1299790,0
2014-12-16,134.9,139.64,134.89,137.36,1795680,0
2014-12-17,137.37,138.32,135.6,137.19,1598621,0
2014-12-18,138.82,141.93,138.8,141.89,1476769,0
2014-12-19,142.05,143.99,141.91,143.19,2417782,0
2014-12-22,143.61,146.15,143.51,145.42,1254519,0
2014-12-23,146.15,146.32,144.38,144.54,978388,0
2014-12-24,144.75,145.91,144.53,144.96,437190,0
2014-12-26,145.13,145.76,144.68,144.75,575111,0
2014-12-29,144.17,144.78,143.45,144.32,833276,0
2014-12-30,143.79,144.37,143.15,144.01,992822,0
2014-12-31,144,144.43,140.64,140.78,1675641,0
2015-01-02,141.65,142.47,138.06,139.9,2143119,0
2015-01-05,138.93,139.91,136.07,136.94,6035907,0
2015-01-06,137.03,139.46,135.24,137.71,3267595,0
2015-01-07,138.55,142.16,138.39,142.06,2481039,0
2015-01-08,143.13,146.27,143.1,145.35,3630458,0
2015-01-09,145.63,146.76,145,145.9,1979829,0
2015-01-12,145.95,146.72,144.04,145.17,1663450,0
2015-01-13,146.17,148.04,144.21,145.2,1560026,0
2015-01-14,143.41,145.65,142.36,145.31,1467515,0
2015-01-15,145.77,146.69,144.35,145.49,1522443,0
2015-01-16,145.39,146.63,144.59,146.46,1221447,0
2015-01-20,147.74,148.04,144.49,146.84,1147332,0
2015-01-21,145.97,148.22,145.6,147.33,1524348,0
2015-01-22,148.05,150.17,147.11,149.5,1181637,0
2015-01-23,149.4,150.25,148.68,149.19,1042499,0
2015-01-26,149.35,149.41,147.49,148.57,1140371,0
2015-01-27,146.91,147.93,145.68,146.1,1512610,0
2015-01-28,147.28,148.53,145.24,145.35,2063247,0
2015-01-29,147.87,151.07,146.83,150.85,2344527,0
2015-01-30,149.31,152.07,148.96,149.93,2472691,0
2015-02-02,150.24,152.46,147.76,152.06,1533246,0
2015-02-03,151.43,154.48,150.63,153.29,2133659,0
2015-02-04,153.02,155.92,152.86,154.6,1704154,0
2015-02-05,155.94,156.66,154.67,155.71,1143997,0
2015-02-06,156.88,156.88,154.5,154.99,1103068,0
2015-02-09,154.54,156.94,153.83,155.66,1743556,0
2015-02-10,157.43,157.68,156.07,157.52,1325056,0
2015-02-11,157.06,159.53,156.92,158.84,1836065,0
2015-02-12,159.84,160.5,159.01,159.81,1303614,0
2015-02-13,159.9,160.09,158.66,159.66,1014643,0
2015-02-17,159.14,160.58,158.71,160.09,1105564,0
2015-02-18,158.55,160.18,158.22,160.17,1234903,0
2015-02-19,160.29,162.58,159.99,162.52,1094955,0
2015-02-20,162.03,164.58,161.89,164.49,1428136,0
2015-02-23,164.02,164.55,162.73,162.89,1253309,0
2015-02-24,162.22,163.16,161.44,162.58,1248335,0
2015-02-25,162.69,162.86,159.87,161.09,1410124,0
2015-02-26,160.6,161.56,159.02,159.53,1339015,0
2015-02-27,159.29,160.72,158.84,158.95,1317956,0
2015-03-02,158.85,160.87,158.71,160.29,2454248,0
2015-03-03,159.08,159.76,156.08,156.96,2285251,0
2015-03-04,156.63,157.51,155.8,157.25,1279302,0
2015-03-05,157.09,157.92,156.18,156.62,1119585,0
2015-03-06,155.67,155.67,153.09,153.85,1857287,0
2015-03-09,153.35,155.35,153.22,154.69,1320483,0
2015-03-10,153.49,153.97,151.87,151.87,1421087,0
2015-03-11,152.57,153.22,151.52,151.59,1324861,0
2015-03-12,151.8,153.52,151.8,153.48,1551928,0
2015-03-13,152.88,154.24,149.94,151.14,1631266,0
2015-03-16,151.74,154.9,151.74,154.76,1382930,0
2015-03-17,153.55,154.87,153.55,154.59,1171816,0
2015-03-18,154.07,156.7,153,156.18,1690377,0
2015-03-19,156.1,157.14,155.13,155.88,1271693,0
2015-03-20,156.08,157.4,155.47,155.97,4580929,0
2015-03-23,156.35,157.32,155.94,156.06,1222276,0
2015-03-24,155.45,156.52,154.62,155.48,994063,0
2015-03-25,155.79,156.02,152.68,152.69,1240521,0
2015-03-26,151.62,153.4,150.69,152.8,1207577,0
2015-03-27,152.65,154.31,152.42,153.92,1497612,0
2015-03-30,154.58,156.91,154.23,156.02,1086642,0
2015-03-31,155.34,156.21,154.4,154.4,1226333,0
2015-04-01,153.57,154.71,151.66,153.99,1511373,0
2015-04-02,154.11,156.12,153.73,155.05,950484,0
2015-04-06,153.96,156.68,153.81,156.1,1314853,0
2015-04-07,156.33,157.91,155.96,156.25,1002843,0
2015-04-08,155.68,158.15,155.47,157.52,1065060,0
2015-04-09,157.49,158.45,156.42,157.85,775143,0
2015-04-10,158.03,159.19,157.45,158.59,658262,0
2015-04-13,158.25,159.17,156.9,156.92,989164,0
2015-04-14,156.77,157.66,155.56,156.58,725818,0
2015-04-15,157.16,157.72,156.24,156.58,669324,0
2015-04-16,156.08,157.5,155.25,156.72,952485,0
2015-04-17,155.59,155.66,153.18,153.63,1175153,0
2015-04-20,154.61,156.57,154.33,156.03,882415,0
2015-04-21,157.05,157.16,155.48,155.85,1028042,0
2015-04-22,155.73,155.89,154.09,155.47,805061,0
2015-04-23,154.88,157.26,154.58,156.17,903571,0
2015-04-24,155.86,156.04,154.68,155.18,655911,0
2015-04-27,155.44,156.27,153.51,153.61,1283890,0
2015-04-28,153.49,154.39,152.42,153.95,1180440,0
2015-04-29,155.44,156.72,151.88,152.65,1456744,0
2015-04-30,151.72,152.36,146.55,147.75,2570281,0
2015-05-01,148.55,149.7,147.99,149.65,1184850,0
2015-05-04,149.81,151.01,149.18,149.48,1072775,0
2015-05-05,149.33,150.09,146.46,147.02,1297339,0
2015-05-06,147.71,148.36,146.22,147.04,1316162,0
2015-05-07,147.04,147.85,146.47,147.2,1120849,0
2015-05-08,148.68,150.15,148.44,149.94,973840,0
2015-05-11,149.88,151.1,149.65,149.96,778154,0
2015-05-12,149.6,149.65,148.37,149.1,988033,0
2015-05-13,149.05,149.8,148.79,148.9,858536,0
2015-05-14,150.19,151.44,149.69,151.25,956219,0
2015-05-15,151.29,152.39,150.91,151.57,696184,0
2015-05-18,151.47,152.18,151.07,151.58,734786,0
2015-05-19,151.74,152.93,151.2,152.44,995406,0
2015-05-20,152.92,153.8,152.03,153.1,1140456,0
2015-05-21,153.7,155.19,153.52,154.61,1125841,0
2015-05-22,154.17,154.48,153.07,153.48,997295,0
2015-05-26,153.4,153.4,151.61,152,898080,0
2015-05-27,152.86,153.13,151.64,152.81,902320,0
2015-05-28,152.32,154.81,151.99,154.71,1302987,0
2015-05-29,153.88,154.97,152.58,153.46,1980323,0
2015-06-01,153.37,155.01,152.61,154.19,1379335,0
2015-06-02,153.49,155.45,151.77,154.59,1305517,0
2015-06-03,154.8,155.63,154.08,154.5,1233461,0
2015-06-04,153.78,154.59,152.13,152.43,983055,0
2015-06-05,151.8,152.11,150.88,151.63,963347,0
2015-06-08,151.39,151.98,150.86,151.03,977869,0
2015-06-09,151.11,152.11,150.55,151.57,972934,0
2015-06-10,152.17,153.39,150.81,152.85,1318815,0
2015-06-11,153.1,155.26,153.06,155,958373,0
2015-06-12,153.86,155.56,153.38,155.27,1065627,0
2015-06-15,153.92,154.78,153.28,154.21,958575,0
2015-06-16,153.32,157.62,153.32,155.67,904117,0
2015-06-17,156.16,157.51,155.33,157.02,862417,0
2015-06-18,157.42,159.95,157.36,159.23,1193317,0
2015-06-19,158.57,160,158.57,159.12,2015902,0
2015-06-22,159.83,160.56,159.41,159.53,996127,0
2015-06-23,159.71,160.24,157.84,158.44,1296595,0
2015-06-24,158.31,158.75,157.04,157.35,901420,0
2015-06-25,157.74,158.2,156.17,156.29,924241,0
2015-06-26,156.58,156.99,155.64,155.94,2113512,0
2015-06-29,155.03,155.76,152.93,152.97,1094670,0
2015-06-30,154.24,154.48,152.47,152.92,934168,0
2015-07-01,153.89,154.74,153.32,154.35,761798,0
2015-07-02,154.89,155.43,152.72,153.75,1012310,0
2015-07-06,152.66,153.84,152.42,153.53,1004321,0
2015-07-07,154.08,155.69,152.44,155.59,1023303,0
2015-07-08,154.46,155.93,154.42,154.89,921543,0
2015-07-09,157.15,158.1,156.71,156.85,1274538,0
2015-07-10,158.37,159.98,157.8,159.43,1210538,0
2015-07-13,161,161.58,160.03,161.28,977973,0
2015-07-14,161.14,162.76,161.02,162.44,1213748,0
2015-07-15,162.16,162.97,161.7,162.54,1028009,0
2015-07-16,163.23,163.94,162.42,163.74,909614,0
2015-07-17,163.13,163.85,162.26,162.92,821547,0
2015-07-20,163.44,164.22,162.91,163.71,910445,0
2015-07-21,163.03,163.37,160.01,160.77,864803,0
2015-07-22,160.75,161.22,159.8,160.31,939178,0
2015-07-23,160.61,161.56,159.21,159.56,1268211,0
2015-07-24,159.23,160.01,158.27,158.87,690223,0
2015-07-27,158.03,158.32,156.32,156.72,1006602,0
2015-07-28,157.54,158.65,156.16,157.48,1642990,0
2015-07-29,164.47,170.15,161.16,167.21,3223074,0
2015-07-30,166.64,169.68,166.16,169.1,1718609,0
2015-07-31,169.52,169.52,166.51,166.79,1807300,0
2015-08-03,166.63,167.13,164.53,165.96,1396773,0
2015-08-04,166.38,166.98,165.41,165.93,1444242,0
2015-08-05,166.82,168.25,166.69,167.44,1162612,0
2015-08-06,167.68,167.85,165.52,166.65,908185,0
2015-08-07,166.5,167.09,164.89,166.43,904738,0
2015-08-10,167.88,169.51,167.49,168.94,859099,0
2015-08-11,167.04,167.46,165.97,167.04,796586,0
2015-08-12,165.8,166.1,163.5,165.39,1201512,0
2015-08-13,165.91,167.38,165.82,166.64,649250,0
2015-08-14,166.8,168.09,166.06,167.92,745927,0
2015-08-17,167.36,168.58,166.15,168.44,711176,0
2015-08-18,168.16,169.46,168.08,169.18,754432,0
2015-08-19,168.65,170.48,167.36,169.3,1062616,0
2015-08-20,168.28,168.28,166.37,166.37,1160850,0
2015-08-21,165.04,165.56,159.27,159.41,2059884,0
2015-08-24,147.09,159.94,146.84,154.27,2379426,0
2015-08-25,157.22,158.4,153.35,153.94,1826386,0
2015-08-26,156.95,158.81,153.42,158.55,1536045,0
2015-08-27,160.1,162.71,158.64,161.86,1206300,0
2015-08-28,161.37,162.2,159.35,160.38,1010790,0
2015-08-31,160.34,160.64,158.47,158.61,1006972,0
2015-09-01,155.72,156.64,153.87,154.4,1662974,0
2015-09-02,155.92,159.49,155.45,159.47,1116084,0
2015-09-03,159.41,161.69,159.2,159.51,1089139,0
2015-09-04,157.84,158.15,156,157.23,1236443,0
2015-09-08,159.75,163.04,159.38,162.77,1777141,0
2015-09-09,164.59,164.86,160.72,161.05,786274,0
2015-09-10,160.16,161.62,159.81,160.52,1079953,0
2015-09-11,160.11,163.31,159.7,163.25,957526,0
2015-09-14,163.16,163.54,161.9,162.6,899822,0
2015-09-15,162.97,165.63,162.14,165.02,1057450,0
2015-09-16,166.39,166.52,164.42,165.62,959382,0
2015-09-17,166.36,168.08,165.02,165.38,1234837,0
2015-09-18,162.72,165.46,162.72,163.69,2423233,0
2015-09-21,163.99,166.17,163.88,164.9,1017810,0
2015-09-22,162.14,163.17,161.33,162.4,916029,0
2015-09-23,162.68,163.08,160.83,162.19,872093,0
2015-09-24,160.73,162.31,158.57,161.57,1138155,0
2015-09-25,162.58,163.33,159.7,160.41,983538,0
2015-09-28,159.24,160.37,157.43,157.57,1099150,0
2015-09-29,157.57,158.77,156.76,158.42,809292,0
2015-09-30,159.99,162.04,159.34,160.76,1288778,0
2015-10-01,160.79,161.19,157.6,160.54,1460236,0
2015-10-02,158.84,162.37,158.1,162.3,1139617,0
2015-10-05,163.9,165.91,163.07,165.06,1257733,0
2015-10-06,165.04,166.04,163,163.15,1126818,0
2015-10-07,164.27,166.01,163.52,165.86,1185673,0
2015-10-08,164.9,168.38,163.94,168.33,1175850,0
2015-10-09,168.22,171.3,167.76,170.26,1533322,0
2015-10-12,171.14,172.21,169.9,171.64,1367992,0
2015-10-13,171.18,172.35,170.74,171.46,1048469,0
2015-10-14,171.29,171.4,168.09,168.38,732080,0
2015-10-15,169.06,169.27,167.01,168.61,1151488,0
2015-10-16,169.48,169.95,168.2,169.41,1193294,0
2015-10-19,168.61,169.16,167.47,169.12,622062,0
2015-10-20,168.27,169.85,167.78,168.99,830935,0
2015-10-21,170.2,170.56,168.45,168.68,787100,0
2015-10-22,169.58,174.7,168.78,173.89,1327798,0
2015-10-23,174.47,175.35,173.05,174.2,950094,0
2015-10-26,174.4,175.34,173.4,174.64,1331825,0
2015-10-27,173.97,176.22,173.97,174.95,1946638,0
2015-10-28,185.05,187.91,182.85,184.55,4164350,0
2015-10-29,182.77,186.24,182.6,184.13,1988962,0
2015-10-30,184.84,184.92,181.88,181.88,1419258,0
2015-11-02,182.58,183.9,182.13,183.62,1146665,0
2015-11-03,183.2,183.4,180.7,180.81,971797,0
2015-11-04,181.43,182.55,179.61,180.35,1123845,0
2015-11-05,180.6,181.64,179.67,180.6,726094,0
2015-11-06,180.2,180.59,177.39,178.27,1467567,0
2015-11-09,177.64,178.46,175.45,176,1141397,0
2015-11-10,175.39,176.86,174.38,175.83,958042,0
2015-11-11,176.03,177.16,175.74,176.04,884132,0
2015-11-12,175.63,176.45,174.27,174.66,959074,0
2015-11-13,173.86,175.72,173.03,173.24,991075,0
2015-11-16,174.27,180.9,173.8,180.79,1838150,0
2015-11-17,182.12,182.12,179.32,180.32,1368159,0
2015-11-18,180.63,182.58,180.46,182.26,872365,0
2015-11-19,183.02,183.52,181.34,182.38,1063848,0
2015-11-20,183.44,184.21,182.94,183.56,1283513,0
2015-11-23,183.58,184.06,181.9,181.96,918094,0
2015-11-24,180.97,182.71,180.36,182.12,1058996,0
2015-11-25,182.66,183.83,181.89,182.67,911618,0
2015-11-27,182.97,183.83,181.52,183.3,469016,0
2015-11-30,183.8,183.81,180.91,181.32,1577059,0
2015-12-01,182.02,184.24,181.54,182.23,1064902,0
2015-12-02,181.85,182.72,180.39,180.66,770974,0
2015-12-03,180.93,181.34,177.06,178.1,1219727,0
2015-12-04,178.51,183.1,178.43,182.85,916758,0
2015-12-07,182.87,183.33,181.71,182.89,727422,0
2015-12-08,181.5,183.8,180.92,182.9,1247738,0
2015-12-09,182.09,183.46,180.06,181.49,1424523,0
2015-12-10,181.67,183.13,181.62,182.38,1612316,0
2015-12-11,180.57,182.04,180.04,180.98,1638628,0
2015-12-14,181.56,183.39,180.21,182,1292646,0
2015-12-15,182.93,184.61,182.51,182.74,1989440,0
2015-12-16,184.65,185.82,182.23,184.61,1462966,0
2015-12-17,184.77,185.33,183.18,183.2,2512831,0
2015-12-18,182.42,182.42,179.4,179.84,2988940,0
2015-12-21,180.96,183.95,180.47,183.89,1406227,0
2015-12-22,184.78,185.49,182.6,184.24,901047,0
2015-12-23,185.24,185.24,184.23,184.84,504067,0
2015-12-24,184.27,185.8,184.14,184.95,236634,0
2015-12-28,184.79,185.11,183.53,184.83,430763,0
2015-12-29,185.64,186.62,185.39,186.29,633370,0
2015-12-30,186.21,186.67,184.67,184.92,483976,0
2015-12-31,184.33,185.47,182.46,183.7,565918,0
2016-01-04,180.94,182.5,180.28,182.42,1517263,0
2016-01-05,182.75,187.63,182.75,187.18,2366319,0
2016-01-06,185,187.95,184.84,185.3,1932008,0
2016-01-07,182.8,184.54,180.97,183.01,2195607,0
2016-01-08,183.68,184.6,180.86,181.03,1545186,0
2016-01-11,182.39,183.6,180.48,183.01,1823281,0
2016-01-12,183.94,184.34,182.44,183.8,1038617,0
2016-01-13,183.88,184.31,179.56,179.84,1129680,0
2016-01-14,179.84,181.45,177.91,180.52,1091692,0
2016-01-15,176.11,180.08,175.44,179.21,1575507,0
2016-01-19,181.33,182.2,178.59,181.69,2271795,0
2016-01-20,178.86,180.15,174.12,177.61,1892714,0
2016-01-21,178.5,179.13,176.07,176.3,1060325,0
2016-01-22,178.27,179.44,177.06,179.11,881197,0
2016-01-25,179.09,179.59,176.7,176.89,1015439,0
2016-01-26,176.55,177.79,174.01,177.55,1514491,0
2016-01-27,176.51,177.54,173.02,173.37,1658281,0
2016-01-28,171.6,176.28,170.26,175.27,2136937,0
2016-01-29,176.51,180.31,175.15,180.04,1882746,0
2016-02-01,181.34,184.61,179.62,183.53,1466045,0
2016-02-02,181.86,184.05,181.4,182.36,1171257,0
2016-02-03,183.5,184.89,181.79,184.63,1354029,0
2016-02-04,183.69,184.76,180.28,181.31,1593597,0
2016-02-05,181.66,183.48,180.31,181.43,1861547,0
2016-02-08,179.72,182.83,179.01,180.59,1740850,0
2016-02-09,179.17,183.28,179.02,182.24,1323831,0
2016-02-10,182.64,184.39,182.14,183.22,1041474,0
2016-02-11,180.1,181.51,175.22,178.93,1533081,0
2016-02-12,179.55,180.54,175.57,176.33,1639195,0
2016-02-16,177.45,180.85,175.27,179.22,2112774,0
2016-02-17,180.58,185.95,179.44,184.9,1261089,0
2016-02-18,185.52,188.49,184.85,187.46,1374347,0
2016-02-19,186.96,187.42,184.9,185.5,1569101,0
2016-02-22,185.6,188.15,185.48,187.07,1118896,0
2016-02-23,186.83,188.06,185.57,186.12,828946,0
2016-02-24,185.58,185.73,182.96,184.86,1048845,0
2016-02-25,185.67,188.52,185.06,188.49,831374,0
2016-02-26,188.56,189.23,187.52,187.79,882226,0
2016-02-29,187.57,190.31,186.95,187.79,1198786,0
2016-03-01,188.9,190.19,187.99,189.43,1243223,0
2016-03-02,189.21,190.21,187.42,188.88,799969,0
2016-03-03,188.39,189.09,184.96,187.7,1163806,0
2016-03-04,187.22,188,185.67,186.68,1321023,0
2016-03-07,185.71,186.77,182.07,182.38,1443761,0
2016-03-08,181.17,183.35,180.82,182.55,1716031,0
2016-03-09,183.94,184.01,182.2,182.44,1422600,0
2016-03-10,182.78,184.66,182.12,182.45,1189069,0
2016-03-11,184.56,186.86,183.84,185.51,1029957,0
2016-03-14,184.82,185.77,183.38,184.24,1001951,0
2016-03-15,183.72,187.53,183.2,187.26,933303,0
2016-03-16,186.16,187.99,185.62,187.17,898907,0
2016-03-17,187.2,187.84,185.78,186.52,1282936,0
2016-03-18,187.27,189.95,186.65,189.53,1381856,0
2016-03-21,188.91,190.97,188.77,189.72,859472,0
2016-03-22,189.7,190.67,189.13,189.88,737597,0
2016-03-23,189.5,191.14,189.42,190.47,1009584,0
2016-03-24,189.22,190.19,188.81,189.74,756041,0
2016-03-28,189.75,190.94,189.75,190.39,637991,0
2016-03-29,189.79,192.23,189.79,192.16,564426,0
2016-03-30,192.69,194.3,192.57,194.16,1260036,0
2016-03-31,194.42,194.91,192.77,193.34,1925812,0
2016-04-01,192.07,196.16,191.16,195.7,1143982,0
2016-04-04,196.19,197.4,195.45,196.55,754229,0
2016-04-05,196.13,199.19,196.13,197.62,893566,0
2016-04-06,197.19,197.85,196.14,197.45,1758169,0
2016-04-07,196.88,197.35,195.07,195.93,874448,0
2016-04-08,196.99,197.35,195.49,195.95,817638,0
2016-04-11,196.04,197.08,194.9,194.92,815729,0
2016-04-12,195.45,196.41,194.91,195.59,722654,0
2016-04-13,196.06,196.67,194.44,196.5,686322,0
2016-04-14,196.79,197.17,195.29,195.53,517925,0
2016-04-15,195.05,197.27,194.18,197.23,963678,0
2016-04-18,197.35,198.22,196.7,198.14,680221,0
2016-04-19,198.33,198.73,196.81,196.95,818454,0
2016-04-20,197.42,198.05,196.81,196.94,903988,0
2016-04-21,196.36,197.01,195.27,195.41,855394,0
2016-04-22,195.62,197,194.68,196.13,873955,0
2016-04-25,195.64,196.31,194.93,196.11,714923,0
2016-04-26,196.26,199.3,196.26,198.88,1423547,0
2016-04-27,202.23,204.17,195.93,202.23,1511602,0
2016-04-28,201.75,202.91,200.31,200.89,1018635,0
2016-04-29,200.81,201.62,199.81,201.51,960133,0
2016-05-02,202.1,203.83,201.1,203.53,1064326,0
2016-05-03,202.67,204.96,201.98,204.77,977297,0
2016-05-04,203.8,205.9,203.31,205.72,1312146,0
2016-05-05,205.83,207.12,205.6,207.05,1126651,0
2016-05-06,206.85,209.24,206.73,209.17,840859,0
2016-05-09,209.37,210.64,208.08,209.68,850046,0
2016-05-10,210.13,212.63,209.77,212.42,926191,0
2016-05-11,212.44,213.38,209.21,209.39,895323,0
2016-05-12,209.61,213.81,209.61,212.96,1369074,0
2016-05-13,212.01,212.49,208.58,209.07,1211955,0
2016-05-16,209.07,211.36,208.1,210.77,686889,0
2016-05-17,211,211.7,207.32,208.7,1088344,0
2016-05-18,208.34,210.61,207.82,209.21,808367,0
2016-05-19,207.61,208.11,204.85,206.23,951894,0
2016-05-20,207.4,208.12,206.29,207.83,746421,0
2016-05-23,207.86,208.15,206.91,207.27,616980,0
2016-05-24,207.77,210.64,207.77,209.73,631359,0
2016-05-25,210.79,211.13,209.35,209.4,627539,0
2016-05-26,209.04,209.85,208.43,209.04,526174,0
2016-05-27,208.86,209.7,208.46,209.48,596236,0
2016-05-31,209.48,210.54,206.36,207.78,1050742,0
2016-06-01,206.7,209.47,206.42,209.24,940631,0
2016-06-02,209.36,209.79,208.04,209.35,694229,0
2016-06-03,209,211.86,207.36,211.13,885139,0
2016-06-06,211.17,212.11,210.77,211.38,576419,0
2016-06-07,211.46,212.59,211.46,211.63,713588,0
2016-06-08,211.64,213.86,211.16,213.55,607766,0
2016-06-09,213.07,214.6,212.59,214.47,470100,0
2016-06-10,213.44,214.4,212.76,213.26,464818,0
2016-06-13,212.57,213.4,210.81,211,500124,0
2016-06-14,209.6,212.99,209.6,212.81,510802,0
2016-06-15,213.58,213.89,212.52,213.09,553373,0
2016-06-16,212.54,213.02,210.27,212.64,736132,0
2016-06-17,212.9,212.9,208.23,210.27,888187,0
2016-06-20,212.02,212.69,210.91,211.11,665118,0
2016-06-21,212.09,212.26,210.72,210.8,434011,0
2016-06-22,211.53,211.93,210.73,210.84,554931,0
2016-06-23,212.53,212.53,209.8,210.65,565369,0
2016-06-24,205.05,210.94,204.35,208.71,3245714,0
2016-06-27,207.89,210.34,206.13,210.1,1518241,0
2016-06-28,211.09,212.1,208.88,212.05,1086183,0
2016-06-29,213.1,213.51,211.92,213.14,1141979,0
2016-06-30,213.81,218.9,213.23,218.08,1514463,0
2016-07-01,218.29,219.21,216.91,217.6,769725,0
2016-07-05,217.38,218.05,216.45,217.37,981015,0
2016-07-06,217.46,217.87,216.11,217.53,867910,0
2016-07-07,217.23,217.83,215.66,216.34,769516,0
2016-07-08,217.32,217.99,216.14,217.77,1830679,0
2016-07-11,218.1,219.58,217.43,217.76,1333467,0
2016-07-12,218.2,218.45,216.09,216.31,972905,0
2016-07-13,216.97,217.79,216.33,217.58,1529748,0
2016-07-14,218.9,218.99,216.66,216.97,1240204,0
2016-07-15,217.8,217.8,216.6,217.28,1778764,0
2016-07-18,217.95,217.96,216.52,216.65,924944,0
2016-07-19,216.84,219.9,214.02,217.37,2170627,0
2016-07-20,218.05,219.01,217.32,218.34,1308931,0
2016-07-21,218.59,218.61,213.15,214.1,1067362,0
2016-07-22,213.54,215.79,212.9,215.45,829855,0
2016-07-25,215.29,215.29,213.41,214.98,935752,0
2016-07-26,215.07,215.72,213.85,214.24,1044112,0
2016-07-27,217.86,218.1,212.11,213.7,1451096,0
2016-07-28,213.67,214.75,211.56,213.13,1242654,0
2016-07-29,213.13,213.84,212.51,212.53,784244,0
2016-08-01,211.79,213.58,211.71,212.59,1222154,0
2016-08-02,212.59,214.85,211.8,214.55,1083418,0
2016-08-03,214.81,215.38,213.69,214.54,827060,0
2016-08-04,215.12,215.8,213.92,214.23,559148,0
2016-08-05,214.52,215.32,214.06,214.81,614646,0
2016-08-08,214.71,214.71,211.51,211.99,745844,0
2016-08-09,212.3,212.74,211.84,212.64,500121,0
2016-08-10,212.81,213.46,211.95,213.08,652380,0
2016-08-11,213.51,214.22,212.4,213.88,836184,0
2016-08-12,213.88,214.34,212.9,214.1,569730,0
2016-08-15,214.01,216.36,213.73,215.66,701118,0
2016-08-16,214.81,215.31,212.33,213,634918,0
2016-08-17,213.26,214.61,212.5,214.44,1072331,0
2016-08-18,214.39,214.85,213.57,214.03,486487,0
2016-08-19,213.4,214.38,212.66,213.32,678940,0
2016-08-22,213.27,214.71,212.67,214.15,587650,0
2016-08-23,214.71,214.77,210.17,210.45,1055800,0
2016-08-24,209.78,210.54,208.16,209.95,977831,0
2016-08-25,208.36,211.01,207.51,210.29,843024,0
2016-08-26,210.59,211.57,208.01,208.82,821182,0
2016-08-29,208.54,210.54,208.31,209.95,597887,0
2016-08-30,210.17,210.62,208.79,209.48,723048,0
2016-08-31,209.3,209.33,207.87,208.96,716670,0
2016-09-01,209.08,209.88,207.13,208.72,655132,0
2016-09-02,209.23,210.47,208.95,210.09,600855,0
2016-09-06,210.19,211.69,209.72,211.61,667225,0
2016-09-07,210.86,210.88,209.01,209.71,794689,0
2016-09-08,208.91,210.02,208.47,209.59,604308,0
2016-09-09,208.07,208.59,206.12,206.17,812893,0
2016-09-12,205.29,207.8,203.65,207.16,951665,0
2016-09-13,205.95,207.15,205.02,205.29,841372,0
2016-09-14,205.16,206.26,205.02,205.74,906855,0
2016-09-15,205.57,209.07,205.09,208.28,682975,0
2016-09-16,207.96,208.8,207.49,207.89,1151363,0
2016-09-19,208.14,209.2,207.87,208.05,740884,0
2016-09-20,209.08,209.63,208.24,209,587101,0
2016-09-21,209.13,212.89,209.06,212.66,762900,0
2016-09-22,213.75,214,212.6,213.3,892599,0
2016-09-23,212.5,214.3,211.69,213.86,793307,0
2016-09-26,213.39,214.43,212.84,213.81,621673,0
2016-09-27,214.08,215.44,213.38,214.82,543967,0
2016-09-28,215.19,215.19,213.49,214.69,628011,0
2016-09-29,214.04,214.04,209.17,210.46,999761,0
2016-09-30,211.07,211.96,207.49,210.8,1036491,0
2016-10-03,209.85,212.18,209.72,211.93,730924,0
2016-10-04,212.25,212.41,209.07,209.68,669530,0
2016-10-05,211.47,211.47,209.1,209.35,574470,0
2016-10-06,209.73,212.09,208.91,211.06,935155,0
2016-10-07,210.49,212.7,209.24,212.24,1074776,0
2016-10-10,212.67,213.68,212.4,213.43,714848,0
2016-10-11,213.03,213.27,211.54,212.05,692725,0
2016-10-12,211.85,214.69,211.79,213.66,946955,0
2016-10-13,212.64,215.68,211.91,215.14,933612,0
2016-10-14,216.04,216.51,214.41,215.69,937236,0
2016-10-17,215.62,217.14,215.62,215.91,689179,0
2016-10-18,217.08,217.17,215.56,216.21,498735,0
2016-10-19,216.1,216.26,214.24,214.93,740025,0
2016-10-20,215.03,215.65,213.2,214.17,637987,0
2016-10-21,212.74,213.15,211.44,212.67,740446,0
2016-10-24,213.99,214.74,213.15,213.27,612113,0
2016-10-25,213.7,216.8,213.31,216.3,1595816,0
2016-10-26,223.57,226.06,220.69,224.7,2495458,0
2016-10-27,224.62,224.65,220.7,222.04,1496152,0
2016-10-28,222.28,226.61,222.26,225.03,1696977,0
2016-10-31,225.71,226.35,224.68,225.61,1191961,0
2016-11-01,226.11,227.03,223.99,225.07,1197248,0
2016-11-02,224.79,227.31,224.12,225.3,977229,0
2016-11-03,225.61,226.06,221.41,222.23,1736581,0
2016-11-04,222.37,223.79,221.6,221.92,1193630,0
2016-11-07,224.5,226.78,224.13,226.67,1109517,0
2016-11-08,226.78,227.72,225.69,226.48,1002008,0
2016-11-09,241.17,246.3,235.63,238.74,2883639,0
2016-11-10,245.43,246.19,239.1,241.56,2223257,0
2016-11-11,241.79,244.35,240.11,243.86,1361437,0
2016-11-14,244.89,249.36,244.52,247.41,1773520,0
2016-11-15,247.58,248.17,242.48,243.81,1866540,0
2016-11-16,244.1,244.83,240.84,241.78,1284569,0
2016-11-17,242.16,242.8,240.25,241.06,856518,0
2016-11-18,240.9,242.39,240.42,241.84,986271,0
2016-11-21,242.54,243.4,241.46,242.66,992806,0
2016-11-22,243.73,244.9,243.49,244.42,1036996,0
2016-11-23,245.11,245.43,242.68,243.95,898852,0
2016-11-25,244.19,245.41,243.9,244.91,532058,0
2016-11-28,243.23,247.16,241.77,245.29,902499,0
2016-11-29,245.12,250.06,244.89,248.09,1055270,0
2016-11-30,248.45,248.94,245.97,245.97,1296286,0
2016-12-01,246.07,247.42,245.05,246.29,857928,0
2016-12-02,246.84,248.1,245.72,248.07,610698,0
2016-12-05,249.07,249.21,244.36,244.72,1234747,0
2016-12-06,243.99,245.36,242.4,245.07,1333261,0
2016-12-07,244.61,245.02,242.8,244.38,1364247,0
2016-12-08,244.38,244.48,234.1,235.07,2879919,0
2016-12-09,234.47,237.27,234.12,235.77,1699899,0
2016-12-12,231.02,231.02,218.25,229.48,2954773,0
2016-12-13,229.41,231.62,227.9,228.97,1486976,0
2016-12-14,229.42,233.2,229.04,229.51,1395337,0
2016-12-15,230.42,232.18,229.25,229.4,1055154,0
2016-12-16,229.48,231.45,228.44,229.11,1621091,0
2016-12-19,230.12,231.46,228.06,230.93,1122769,0
2016-12-20,231.35,232.72,230.94,232.52,860473,0
2016-12-21,232.92,233.05,230.49,230.55,928790,0
2016-12-22,231,231.86,229.92,231.1,901635,0
2016-12-23,228.88,231.75,228.65,230.39,861681,0
2016-12-27,231.35,231.73,229.74,230.64,484852,0
2016-12-28,230.64,231.06,228.97,229.36,498771,0
2016-12-29,229.64,231.2,229.51,230.04,544628,0
2016-12-30,230.28,230.73,229.12,229.99,749483,0
2017-01-03,231.48,232.62,230.54,232.27,1192350,0
2017-01-04,232.62,234.34,232.21,232.63,671602,0
2017-01-05,232.59,234.77,231.73,233.35,901253,0
2017-01-06,233.27,234.85,233.14,234.08,626151,0
2017-01-09,234.19,235.27,233.05,233.18,711601,0
2017-01-10,232.83,233.16,230.11,230.51,1376526,0
2017-01-11,231.18,232.22,227.58,228.96,1155220,0
2017-01-12,228.79,229.2,225.32,226.59,1172201,0
2017-01-13,226.44,228.4,225.94,227.61,1019183,0
2017-01-17,228.2,228.2,224.9,225.92,990489,0
2017-01-18,225.9,228.49,225.45,227.68,873332,0
2017-01-19,228.67,231.17,227.54,229.8,978205,0
2017-01-20,230.51,230.56,228.18,229.52,874287,0
2017-01-23,230.4,230.73,227.57,229.1,788022,0
2017-01-24,226.84,230.35,224.96,230,1045938,0
2017-01-25,230.59,230.64,227.45,228.26,1085140,0
2017-01-26,226.65,228.26,221.38,224.43,2527348,0
2017-01-27,224.5,231.96,224.5,227.27,1970419,0
2017-01-30,227.54,229.25,225.29,226.92,1285015,0
2017-01-31,225.34,227.16,223.48,226.52,1512710,0
2017-02-01,226.16,227.59,225.19,226.26,1161743,0
2017-02-02,225.84,227.58,225.37,227.29,926597,0
2017-02-03,227.5,230.33,226.95,228.77,1312782,0
2017-02-06,228.97,230.82,228.82,230.23,1110045,0
2017-02-07,229.74,231.25,229.51,230.38,826191,0
2017-02-08,230.31,230.8,229.67,229.83,983261,0
2017-02-09,229.99,232.76,229.39,232.22,1106753,0
2017-02-10,231.96,233.91,231.45,233.61,960364,0
2017-02-13,234.4,237.17,233.87,236.41,1041101,0
2017-02-14,236.34,237.65,235.77,236.94,799913,0
2017-02-15,236.46,239.28,236.28,238.89,748079,0
2017-02-16,238.9,240.96,238.12,240.81,961787,0
2017-02-17,240.67,241.27,239.18,240.86,786989,0
2017-02-21,239.56,242.09,239,241.4,838261,0
2017-02-22,240.63,240.81,239.3,240.27,960790,0
2017-02-23,239.61,241.27,238.9,241.14,733040,0
2017-02-24,240.87,242.55,239.83,242.31,824249,0
2017-02-27,242.85,246.65,242.37,245.82,1053917,0
2017-02-28,244.73,245.53,242.78,244.33,1582796,0
2017-03-01,245.1,246.1,243.13,243.18,1920527,0
2017-03-02,243.15,243.54,240.76,241.24,1181394,0
2017-03-03,241.17,241.92,240.28,241.1,872667,0
2017-03-06,240.6,241.82,240.15,241.09,940330,0
2017-03-07,240.68,242.08,240.25,241.94,924158,0
2017-03-08,242.16,243.23,241.23,241.73,680727,0
2017-03-09,242.24,242.9,241.68,242.28,615992,0
2017-03-10,242.72,242.99,240.62,241.75,689720,0
2017-03-13,241.7,242.89,240.93,242.58,756272,0
2017-03-14,241.68,242.53,240.92,241.93,464208,0
2017-03-15,241.96,242.61,241.3,242,761978,0
2017-03-16,242.16,242.29,237.92,238.47,1089895,0
2017-03-17,239.3,242.86,238.87,242.41,1234153,0
2017-03-20,242.93,243.61,240.86,241.16,530972,0
2017-03-21,241.86,241.86,237.55,237.92,811483,0
2017-03-22,237.93,240.18,237.3,239.32,682609,0
2017-03-23,239.18,239.56,237.33,237.7,601705,0
2017-03-24,237.45,238.02,234.81,235.1,758892,0
2017-03-27,234,234.59,231.44,234.05,976407,0
2017-03-28,233.34,236.18,232.59,235.4,738581,0
2017-03-29,234.88,235.14,233.3,234.74,617822,0
2017-03-30,234.5,237.42,233.77,237.26,859612,0
2017-03-31,236.92,237.13,235.9,236.05,972211,0
2017-04-03,235.79,236.75,235.02,236.02,676559,0
2017-04-04,235.21,236.27,234.65,235.85,707256,0
2017-04-05,236.2,238,234.08,234.32,965434,0
2017-04-06,234.21,235.73,233.38,234.89,709342,0
2017-04-07,237.92,238.31,235.6,237.01,728161,0
2017-04-10,236.84,238.64,236.19,237.54,718235,0
2017-04-11,237.42,239.33,236.42,239.23,684526,0
2017-04-12,239.13,239.13,237.24,237.56,564286,0
2017-04-13,237.24,239.97,237.24,238.39,744681,0
2017-04-17,238.51,241.44,238.45,241.27,756209,0
2017-04-18,240.81,242.94,240.59,241.35,901049,0
2017-04-19,241.71,242.59,240.73,241.9,700023,0
2017-04-20,242.02,244.1,241.67,243.01,667733,0
2017-04-21,243.27,245.57,243.04,244.47,809093,0
2017-04-24,247.1,247.87,245.71,247.26,1067897,0
2017-04-25,246.26,247.74,245.52,246.26,1550665,0
2017-04-26,247.92,248.12,241.22,246.19,1766829,0
2017-04-27,247.08,247.94,245.55,246.53,1018337,0
2017-04-28,247.02,247.47,243.75,244.11,862871,0
2017-05-01,244.44,244.67,242.48,242.5,784859,0
2017-05-02,242.62,243.83,241.66,243.48,889330,0
2017-05-03,243.07,243.99,242.11,243.66,618836,0
2017-05-04,243.6,244.16,241.79,243.9,900289,0
2017-05-05,244.43,247.16,243.65,247.03,724814,0
2017-05-08,246.83,247.43,246.16,247.26,624205,0
2017-05-09,247.22,247.77,246.78,247.61,738091,0
2017-05-10,248.07,249.12,245.04,246.24,786076,0
2017-05-11,245.23,246.18,244.35,245.66,633448,0
2017-05-12,245.3,246.29,244.64,245.59,527502,0
2017-05-15,245.25,246.62,245.08,246.38,666982,0
2017-05-16,246.24,247.49,245.13,245.52,553231,0
2017-05-17,243.97,246.86,243.69,244.46,1038088,0
2017-05-18,244.07,247.11,241.55,245.02,1041462,0
2017-05-19,246.15,248.49,245.73,248,722342,0
2017-05-22,251.01,252.09,247.53,247.57,1070654,0
2017-05-23,248.12,249.55,246.71,248.76,807463,0
2017-05-24,249.36,251.67,249.11,251.47,780979,0
2017-05-25,252.19,254.89,251.59,254.59,844205,0
2017-05-26,254.59,255.98,254.37,255.05,557087,0
2017-05-30,254.96,255.38,253.03,254.28,589001,0
2017-05-31,255.1,257.27,253.7,257.27,1548254,0
2017-06-01,256.78,257.51,255.24,256.66,843308,0
2017-06-02,256.85,258.27,256.27,257.57,690582,0
2017-06-05,257.55,257.6,254.66,254.67,511334,0
2017-06-06,253.93,255.6,252.15,252.25,678874,0
2017-06-07,253.1,254.13,252.17,253.73,711456,0
2017-06-08,253.85,256.19,253.25,255.19,712973,0
2017-06-09,254.91,256.17,254.05,255.74,625934,0
2017-06-12,255.61,255.61,252.73,255.04,725787,0
2017-06-13,254.84,257.39,253.83,256.64,573076,0
2017-06-14,257.06,261.46,257.05,258.7,795972,0
2017-06-15,257.13,258.57,255.08,257.68,721861,0
2017-06-16,258.39,258.77,257.33,257.63,738244,0
2017-06-19,259.12,261.12,258.14,260.31,607155,0
2017-06-20,260.04,261.62,259.15,259.2,492996,0
2017-06-21,259.24,260.43,258.04,259.33,578512,0
2017-06-22,258.91,259.23,255.9,255.94,636677,0
2017-06-23,255.8,257.6,255.8,256.45,681549,0
2017-06-26,256.88,258.95,254.72,255,843919,0
2017-06-27,254.55,256.38,254.23,254.39,548396,0
2017-06-28,255.7,257.36,255.18,256.61,406386,0
2017-06-29,256.89,256.89,251.89,253.94,646238,0
2017-06-30,254.83,256.82,254.62,255.76,583571,0
2017-07-03,256.58,258.44,255.71,256.75,274037,0
2017-07-05,256.85,260.13,256.83,259.32,444532,0
2017-07-06,259.1,260.39,256.68,257.98,542096,0
2017-07-07,258.8,262.77,258.37,261.02,629532,0
2017-07-10,260.64,262.58,259.59,260.81,509866,0
2017-07-11,261.04,262.03,259.18,261.67,526118,0
2017-07-12,262.65,264.13,262.03,262.99,536217,0
2017-07-13,263.39,264.31,262.31,262.89,478328,0
2017-07-14,262.98,264.53,262.72,263.85,578998,0
2017-07-17,263.86,265.29,262.29,263.83,611852,0
2017-07-18,264.06,265.75,262.66,263.26,473311,0
2017-07-19,263.44,264.34,263.09,263.94,390048,0
2017-07-20,263.94,264.58,262.45,263.79,519451,0
2017-07-21,262.66,264.32,261.17,264.32,577704,0
2017-07-24,264.53,265.35,264.09,264.29,532901,0
2017-07-25,265.47,265.82,262.68,263.07,710820,0
2017-07-26,263.25,264.38,258.43,262.89,818920,0
2017-07-27,263.26,263.31,258.04,259.8,1319925,0
2017-07-28,260.17,263.3,259.26,263.12,590392,0
2017-07-31,263.91,265.02,262.1,262.16,643350,0
2017-08-01,262.35,263.74,262.07,263.66,675973,0
2017-08-02,263.54,265.88,263.16,265.84,758525,0
2017-08-03,266.01,267.91,264.14,267.79,604344,0
2017-08-04,267.91,268.25,266.47,268.25,655440,0
2017-08-07,268.51,268.73,267.53,268.58,699956,0
2017-08-08,268.35,269.2,268.09,268.82,618511,0
2017-08-09,269.85,272.79,269.17,272.09,982539,0
2017-08-10,272.99,273.6,269.23,269.55,868546,0
2017-08-11,270.1,271.76,268.11,268.29,703994,0
2017-08-14,269.24,270.89,268.25,270.4,689997,0
2017-08-15,270.25,270.48,269.02,270.14,458075,0
2017-08-16,270.36,270.36,268.09,268.99,934704,0
2017-08-17,269.04,269.81,267.01,267.14,572057,0
2017-08-18,267.99,268.18,266.18,266.62,553229,0
2017-08-21,266.72,267.05,263.37,266.71,515161,0
2017-08-22,268.01,272.48,267.58,271.81,615447,0
2017-08-23,270.72,271.59,269.49,269.77,415471,0
2017-08-24,269.88,270.64,268.3,268.54,393600,0
2017-08-25,269.99,270.57,268.55,269.33,616140,0
2017-08-28,270,270.655,267.181,267.9,492142,0
2017-08-29,269.71,271.52,268.61,270.72,473223,0
2017-08-30,270.81,271.21,269.8,271.01,304543,0
2017-08-31,271.73,272.77,270.023,272.21,689514,0
2017-09-01,272.03,272.32,268.83,268.83,552867,0
2017-09-05,270.92,270.92,267.8,268.07,633128,0
2017-09-06,268.95,268.95,265.25,265.27,543603,0
2017-09-07,265.53,266.03,264.36,265.87,504344,0
2017-09-08,265.83,268.145,265,267.45,861408,0
2017-09-11,268.6,269.82,268.04,269.3,765311,0
2017-09-12,268.88,270.38,268.41,268.96,492680,0
2017-09-13,268.26,268.83,266.51,266.7,516941,0
2017-09-14,266.41,266.63,264.69,265.69,562856,0
2017-09-15,265.75,267.2,265.04,267.03,857921,0
2017-09-18,267.03,276.2,264.81,275.97,1854495,0
2017-09-19,276.14,279.9,275.02,278.33,1412602,0
2017-09-20,278.25,281.57,278,280.04,1062239,0
2017-09-21,279.89,281.01,278.695,280.42,543861,0
2017-09-22,281.54,282.93,280.213,281.55,640964,0
2017-09-25,281.5,281.61,278.88,281.37,716566,0
2017-09-26,281.6,284.93,281.47,284.74,921752,0
2017-09-27,285.04,287.27,284.83,286.84,883387,0
2017-09-28,285.73,286.24,283.93,284.62,671661,0
2017-09-29,285.27,287.81,283.77,287.72,618550,0
2017-10-02,288.5,289.95,287.22,289.9,499138,0
2017-10-03,289.8,292.315,289.02,291.08,577142,0
2017-10-04,291,292.61,290.21,292.18,572253,0
2017-10-05,291.89,293.22,290.96,292.68,540645,0
2017-10-06,292.94,293.38,291.85,293.33,381799,0
2017-10-09,293.555,294.98,293.295,293.86,728256,0
2017-10-10,294.71,294.71,292.07,293.33,638874,0
2017-10-11,293.79,295.36,292.94,295.19,436011,0
2017-10-12,295.12,298.88,295,298.68,713845,0
2017-10-13,299.18,299.33,296.22,296.4,771081,0
2017-10-16,297,297.57,294.305,295.78,524837,0
2017-10-17,295.5,295.87,293.74,294.32,585041,0
2017-10-18,294.67,294.67,290.85,292,863703,0
2017-10-19,292,293.1,288.57,292.65,662334,0
2017-10-20,293.75,294.62,292.035,294.6,606486,0
2017-10-23,295.41,297.1,294,294.05,732890,0
2017-10-24,293.5,294.55,292.24,294.03,965887,0
2017-10-25,300.63,306.61,299.74,304.75,1545084,0
2017-10-26,306,306,295.56,297.99,1057886,0
2017-10-27,298,299.025,296.79,297.66,643067,0
2017-10-30,296.87,298.29,295.2,296.37,469498,0
2017-10-31,296.99,297.41,295.39,295.53,462665,0
2017-11-01,295.67,296.49,293.98,294.17,580848,0
2017-11-02,293.88,301.49,293.88,301.36,711802,0
2017-11-03,301.18,303.36,299.15,301.66,517718,0
2017-11-06,300.86,303.49,300.275,301.86,366702,0
2017-11-07,301.99,304.665,301.99,303.31,510753,0
2017-11-08,303.3,304.25,302.5,303.3,554591,0
2017-11-09,302.87,303.58,298.09,299.14,529808,0
2017-11-10,298.5,299.66,297.56,298.13,391852,0
