Date,Open,High,Low,Close,Volume,OpenInt
1982-06-02,1.957,1.9821,1.9233,1.9402,1287997,0
1982-06-03,1.9233,1.9402,1.9067,1.9067,800448,0
1982-06-04,1.8895,1.9067,1.8646,1.8729,986894,0
1982-06-07,1.8895,1.9067,1.8646,1.8981,341826,0
1982-06-08,1.8895,1.9067,1.8729,1.8729,393255,0
1982-06-09,1.8729,1.8895,1.8646,1.8729,1001892,0
1982-06-10,1.8729,1.8729,1.8646,1.8729,704006,0
1982-06-11,1.8895,1.9067,1.8646,1.8816,1382292,0
1982-06-14,1.8729,1.8816,1.8646,1.8646,593637,0
1982-06-15,1.8729,1.8895,1.8646,1.8729,794016,0
1982-06-16,1.8729,1.8895,1.8646,1.8729,285031,0
1982-06-17,1.8562,1.8729,1.8222,1.8394,1116548,0
1982-06-18,1.8394,1.8562,1.8222,1.8394,1878421,0
1982-06-21,1.8476,1.8562,1.8394,1.8562,1564452,0
1982-06-22,1.8895,1.9233,1.8562,1.9233,835808,0
1982-06-23,1.9821,2.0326,1.9233,2.0326,910814,0
1982-06-24,1.9988,2.0243,1.9739,1.9988,858310,0
1982-06-25,2.0073,2.0073,1.9905,2.0073,225026,0
1982-06-28,2.0157,2.0326,1.9988,2.0073,265744,0
1982-06-29,2.041,2.0579,2.0157,2.0493,798302,0
1982-06-30,2.0579,2.0661,2.0493,2.0579,1543025,0
1982-07-01,2.0579,2.0661,2.041,2.0579,1075832,0
1982-07-02,2.083,2.1083,2.0493,2.0998,451118,0
1982-07-06,2.0998,2.1167,2.083,2.0998,627927,0
1982-07-07,2.083,2.0998,2.0579,2.083,674000,0
1982-07-08,2.0493,2.0915,2.0073,2.0493,764012,0
1982-07-09,2.041,2.0579,2.0157,2.0326,430761,0
1982-07-12,2.0243,2.0326,2.0073,2.0243,1097257,0
1982-07-13,2.0243,2.0493,2.0073,2.0326,1191557,0
1982-07-14,2.0157,2.0326,2.0073,2.0243,1097257,0
1982-07-15,2.0073,2.0493,1.957,1.957,814373,0
1982-07-16,1.957,1.9905,1.9319,1.957,2684220,0
1982-07-19,1.9402,1.9654,1.9233,1.9319,1783050,0
1982-07-20,1.957,1.9905,1.9319,1.9821,508982,0
1982-07-21,2.0073,2.0326,1.9821,2.0073,653644,0
1982-07-22,2.0157,2.0326,1.9905,2.0243,1159410,0
1982-07-23,2.0748,2.0998,2.0493,2.083,406116,0
1982-07-26,2.0579,2.0661,2.0493,2.0493,489696,0
1982-07-27,2.0579,2.0661,2.0493,2.0493,1246203,0
1982-07-28,2.0493,2.0661,2.041,2.0493,930099,0
1982-07-29,2.0493,2.0579,2.041,2.0493,865809,0
1982-07-30,2.041,2.0579,2.0243,2.0493,1563382,0
1982-08-02,2.0748,2.1083,2.0493,2.0915,1327641,0
1982-08-03,2.0915,2.1083,2.083,2.0915,1573026,0
1982-08-04,2.0661,2.0748,2.0493,2.0579,759727,0
1982-08-05,2.0157,2.0579,1.9654,1.9905,976179,0
1982-08-06,1.9988,2.0157,1.9905,1.9988,822947,0
1982-08-09,1.9988,2.0073,1.9821,2.0073,675075,0
1982-08-10,2.0073,2.0157,1.9988,2.0157,551844,0
1982-08-11,2.0157,2.0326,2.0073,2.0243,295747,0
1982-08-12,2.0157,2.0326,2.0073,2.0157,402903,0
1982-08-13,2.0493,2.0748,2.0157,2.0748,819733,0
1982-08-16,2.0915,2.0998,2.0748,2.0915,1119762,0
1982-08-17,2.1332,2.167,2.0915,2.167,1792695,0
1982-08-18,2.2005,2.2342,2.167,2.1754,2506342,0
1982-08-19,2.2005,2.2174,2.1838,2.1921,1232275,0
1982-08-20,2.2005,2.2088,2.1838,2.2088,1965212,0
1982-08-23,2.2762,2.3435,2.2005,2.3097,1753046,0
1982-08-24,2.3349,2.3601,2.3097,2.3267,1611602,0
1982-08-25,2.3685,2.419,2.3182,2.419,819733,0
1982-08-26,2.4608,2.4862,2.4358,2.4439,3036761,0
1982-08-27,2.4358,2.453,2.4105,2.419,942961,0
1982-08-30,2.4021,2.4358,2.3685,2.419,1202270,0
1982-08-31,2.4608,2.5029,2.419,2.4944,1110122,0
1982-09-01,2.4944,2.5198,2.4694,2.5113,1095118,0
1982-09-02,2.5282,2.5701,2.4944,2.5449,1427299,0
1982-09-03,2.5449,2.5783,2.5029,2.5282,2209528,0
1982-09-07,2.453,2.4776,2.419,2.4439,1414438,0
1982-09-08,2.419,2.4358,2.4021,2.4272,1223704,0
1982-09-09,2.4358,2.4608,2.4105,2.419,1919139,0
1982-09-10,2.419,2.4272,2.4021,2.419,1293354,0
1982-09-13,2.4358,2.4694,2.4021,2.4694,1291211,0
1982-09-14,2.5198,2.5366,2.5029,2.5282,1438013,0
1982-09-15,2.5113,2.5282,2.4862,2.5198,1458371,0
1982-09-16,2.4944,2.5282,2.453,2.453,2163448,0
1982-09-17,2.453,2.4694,2.4272,2.4272,1826981,0
1982-09-20,2.4358,2.4608,2.4021,2.453,1147623,0
1982-09-21,2.5029,2.5282,2.4694,2.5282,1591242,0
1982-09-22,2.5449,2.5701,2.5113,2.5113,2595283,0
1982-09-23,2.4776,2.4944,2.4608,2.4944,1064045,0
1982-09-24,2.4944,2.5029,2.4776,2.4776,797230,0
1982-09-27,2.4944,2.5113,2.4694,2.5029,405044,0
1982-09-28,2.5533,2.5783,2.5282,2.5449,1592314,0
1982-09-29,2.5952,2.6372,2.5449,2.5783,1748761,0
1982-09-30,2.5618,2.5783,2.5449,2.5449,1068329,0
1982-10-01,2.5533,2.5701,2.5366,2.5701,878668,0
1982-10-04,2.5618,2.5701,2.5449,2.5533,1031897,0
1982-10-05,2.5618,2.5701,2.5533,2.5618,491839,0
1982-10-06,2.5701,2.5867,2.5533,2.5783,1079044,0
1982-10-07,2.6372,2.6627,2.6038,2.6372,1899849,0
1982-10-08,2.6372,2.6457,2.6204,2.6372,1111193,0
1982-10-11,2.5867,2.5952,2.5783,2.5867,1420869,0
1982-10-12,2.5366,2.5701,2.5029,2.5533,4537993,0
1982-10-13,2.5952,2.6372,2.5618,2.6204,1800192,0
1982-10-14,2.6372,2.654,2.6204,2.6204,1346929,0
1982-10-15,2.6709,2.7046,2.6204,2.6961,1044756,0
1982-10-18,2.7046,2.8138,2.6792,2.8138,1124050,0
1982-10-19,2.8222,2.8389,2.8053,2.8138,636497,0
1982-10-20,2.797,2.8389,2.7633,2.7885,870094,0
1982-10-21,2.8557,2.9145,2.797,2.9063,1173342,0
1982-10-22,2.9482,2.9818,2.9063,2.9566,1366220,0
1982-10-25,2.8974,2.923,2.8639,2.8727,1483016,0
1982-10-26,2.7551,2.8053,2.6961,2.7633,3018544,0
1982-10-27,2.6204,2.6627,2.5783,2.6457,5020184,0
1982-10-28,2.6372,2.6878,2.5867,2.5952,2374543,0
1982-10-29,2.6204,2.6457,2.5952,2.6122,2691720,0
1982-11-01,2.5867,2.6122,2.5618,2.6122,1530165,0
1982-11-02,2.6709,2.713,2.629,2.6792,1670535,0
1982-11-03,2.7719,2.8138,2.7213,2.8053,2572777,0
1982-11-04,2.8302,2.8894,2.7633,2.78,1904136,0
1982-11-05,2.7383,2.7551,2.7213,2.7462,2982108,0
1982-11-08,2.7383,2.7551,2.7213,2.7213,764012,0
1982-11-09,2.7633,2.78,2.7383,2.7719,2026289,0
1982-11-10,2.7885,2.8138,2.7633,2.78,1846270,0
1982-11-11,2.7633,2.78,2.7462,2.7551,1441226,0
1982-11-12,2.7551,2.78,2.7213,2.7383,2295248,0
1982-11-15,2.6878,2.713,2.6627,2.6709,668641,0
1982-11-16,2.5701,2.5952,2.5533,2.5867,1911638,0
1982-11-17,2.6038,2.6204,2.5783,2.5952,2865312,0
1982-11-18,2.5952,2.6038,2.5867,2.5952,2072366,0
1982-11-19,2.5952,2.6038,2.5783,2.5952,1224776,0
1982-11-22,2.5952,2.6122,2.5867,2.5867,999752,0
1982-11-23,2.6122,2.6372,2.5783,2.629,1056540,0
1982-11-24,2.6709,2.7213,2.6204,2.7046,734010,0
1982-11-26,2.7462,2.78,2.7213,2.7633,1106902,0
1982-11-29,2.7213,2.7633,2.6878,2.7046,442548,0
1982-11-30,2.7383,2.7551,2.713,2.7551,642925,0
1982-12-01,2.7462,2.7633,2.7213,2.7383,1598744,0
1982-12-02,2.7046,2.7462,2.6627,2.6878,1197986,0
1982-12-03,2.6878,2.7046,2.6709,2.6878,287173,0
1982-12-06,2.7213,2.7551,2.6961,2.7462,894741,0
1982-12-07,2.7462,2.7551,2.7213,2.7294,1161552,0
1982-12-08,2.7046,2.7294,2.6709,2.6878,854021,0
1982-12-09,2.6457,2.6792,2.6204,2.6204,844377,0
1982-12-10,2.6204,2.6372,2.6038,2.6122,492911,0
1982-12-13,2.6122,2.6204,2.5952,2.6204,557202,0
1982-12-14,2.6038,2.6709,2.5366,2.5366,1270851,0
1982-12-15,2.5366,2.5701,2.4944,2.5533,511123,0
1982-12-16,2.5533,2.5867,2.5113,2.5198,779014,0
1982-12-17,2.4776,2.5282,2.419,2.4944,2416335,0
1982-12-20,2.4608,2.5113,2.419,2.4272,2203097,0
1982-12-21,2.4358,2.453,2.419,2.4439,681504,0
1982-12-22,2.4608,2.4862,2.4272,2.4608,1733760,0
1982-12-23,2.4944,2.5366,2.453,2.4944,1117621,0
1982-12-27,2.5449,2.5952,2.4944,2.5783,1208701,0
1982-12-28,2.5701,2.5952,2.5366,2.5533,1333001,0
1982-12-29,2.5533,2.5701,2.5366,2.5701,1073688,0
1982-12-30,2.5533,2.5618,2.5366,2.5533,976179,0
1982-12-31,2.5449,2.5533,2.5366,2.5449,448977,0
1983-01-03,2.5029,2.5449,2.4608,2.4694,872240,0
1983-01-04,2.4608,2.4862,2.4439,2.4608,2615639,0
1983-01-05,2.4358,2.4776,2.3937,2.419,2729223,0
1983-01-06,2.4944,2.5701,2.4272,2.5198,2212738,0
1983-01-07,2.5783,2.6122,2.5449,2.5533,4131876,0
1983-01-10,2.5783,2.6204,2.5366,2.6038,2300607,0
1983-01-11,2.5952,2.6038,2.5701,2.5952,2497773,0
1983-01-12,2.6627,2.7046,2.6122,2.6372,2534204,0
1983-01-13,2.6122,2.6372,2.5952,2.6038,1851627,0
1983-01-14,2.5952,2.6122,2.5783,2.5952,1871988,0
1983-01-17,2.5701,2.6038,2.5366,2.5618,2533132,0
1983-01-18,2.5449,2.5701,2.5198,2.5449,1082258,0
1983-01-19,2.5113,2.5366,2.4776,2.5198,1074759,0
1983-01-20,2.5198,2.5366,2.4862,2.5198,1276209,0
1983-01-21,2.4944,2.5366,2.4608,2.4776,714720,0
1983-01-24,2.419,2.4608,2.3855,2.3937,1375866,0
1983-01-25,2.4272,2.4608,2.3937,2.453,2238452,0
1983-01-26,2.4358,2.4439,2.419,2.4439,6617856,0
1983-01-27,2.4608,2.4776,2.4358,2.4776,3338935,0
1983-01-28,2.4694,2.4862,2.453,2.4608,855092,0
1983-01-31,2.4694,2.4776,2.453,2.4694,2696007,0
1983-02-01,2.4944,2.5282,2.453,2.5198,2139875,0
1983-02-02,2.5366,2.5701,2.5029,2.5533,612924,0
1983-02-03,2.6204,2.6792,2.5618,2.654,759727,0
1983-02-04,2.6372,2.654,2.6122,2.629,916168,0
1983-02-07,2.6709,2.7046,2.629,2.7046,770442,0
1983-02-08,2.713,2.7462,2.6878,2.7046,411475,0
1983-02-09,2.6457,2.7046,2.5783,2.5867,1382292,0
1983-02-10,2.629,2.6709,2.5867,2.6627,1383365,0
1983-02-11,2.6372,2.6709,2.6038,2.6204,1096193,0
1983-02-14,2.6038,2.629,2.5701,2.629,653644,0
1983-02-15,2.6122,2.629,2.5783,2.5867,2116299,0
1983-02-16,2.6038,2.6122,2.5867,2.6122,555061,0
1983-02-17,2.5867,2.6204,2.5449,2.5867,2538490,0
1983-02-18,2.5618,2.6122,2.5113,2.5867,1659822,0
1983-02-22,2.5701,2.5867,2.5449,2.5449,1083332,0
1983-02-23,2.5449,2.5618,2.5282,2.5618,824019,0
1983-02-24,2.5533,2.5701,2.5366,2.5618,1472299,0
1983-02-25,2.5618,2.5867,2.5366,2.5449,1165838,0
1983-02-28,2.5449,2.5618,2.5198,2.5449,907598,0
1983-03-01,2.5449,2.5618,2.5282,2.5533,1531238,0
1983-03-02,2.5366,2.5701,2.5029,2.5282,2044508,0
1983-03-03,2.5533,2.5867,2.5198,2.5783,5693115,0
1983-03-04,2.6038,2.629,2.5701,2.629,1656608,0
1983-03-07,2.6122,2.629,2.5952,2.6122,971891,0
1983-03-08,2.6204,2.629,2.6122,2.6122,756509,0
1983-03-09,2.5952,2.6122,2.5783,2.6122,1521594,0
1983-03-10,2.6122,2.629,2.5867,2.6122,1419795,0
1983-03-11,2.6122,2.629,2.5867,2.6122,606494,0
1983-03-14,2.6038,2.6122,2.5867,2.6122,550774,0
1983-03-15,2.5867,2.6122,2.5701,2.5701,839018,0
1983-03-16,2.5701,2.6038,2.5449,2.5867,1457302,0
1983-03-17,2.5701,2.6038,2.5449,2.5783,1000823,0
1983-03-18,2.5701,2.5867,2.5533,2.5701,457546,0
1983-03-21,2.5701,2.5783,2.5533,2.5701,954747,0
1983-03-22,2.5701,2.6038,2.5533,2.5701,1971642,0
1983-03-23,2.5783,2.6038,2.5701,2.5701,1356575,0
1983-03-24,2.5952,2.6372,2.5867,2.6372,1563382,0
1983-03-25,2.6372,2.6709,2.6204,2.6372,1393007,0
1983-03-28,2.6372,2.654,2.629,2.6372,782228,0
1983-03-29,2.629,2.6709,2.629,2.6457,628995,0
1983-03-30,2.6457,2.6792,2.6457,2.6792,1236564,0
1983-03-31,2.7294,2.7294,2.6709,2.6709,1079044,0
1983-04-04,2.6709,2.6878,2.6627,2.6792,491839,0
1983-04-05,2.6878,2.6878,2.6457,2.6457,1876273,0
1983-04-06,2.6457,2.7213,2.6457,2.7046,1176556,0
1983-04-07,2.7213,2.7294,2.6878,2.7294,498267,0
1983-04-08,2.7294,2.7551,2.6961,2.7213,649356,0
1983-04-11,2.7213,2.7462,2.713,2.7462,951536,0
1983-04-12,2.7383,2.7719,2.7294,2.7462,1199056,0
1983-04-13,2.7633,2.7633,2.7294,2.7383,1000823,0
1983-04-14,2.7383,2.78,2.7294,2.78,891525,0
1983-04-15,2.7885,2.8222,2.7719,2.7885,693290,0
1983-04-18,2.7633,2.7633,2.7462,2.7551,572205,0
1983-04-19,2.713,2.7462,2.6878,2.7213,1179772,0
1983-04-20,2.7294,2.7719,2.713,2.7294,527198,0
1983-04-21,2.7633,2.7633,2.7213,2.7213,2075583,0
1983-04-22,2.7294,2.7551,2.7213,2.7294,1074759,0
1983-04-25,2.654,2.6878,2.6204,2.6204,1523734,0
1983-04-26,2.5867,2.6122,2.5618,2.6038,2661718,0
1983-04-27,2.5867,2.629,2.5533,2.5701,1854844,0
1983-04-28,2.5867,2.5952,2.5701,2.5952,1517308,0
1983-04-29,2.5867,2.6122,2.5701,2.6038,1337287,0
1983-05-02,2.6122,2.6204,2.6038,2.6122,911884,0
1983-05-03,2.6038,2.6204,2.5867,2.6204,1459444,0
1983-05-04,2.6372,2.6457,2.6204,2.629,1106902,0
1983-05-05,2.6961,2.7462,2.6457,2.7213,1532309,0
1983-05-06,2.7462,2.7462,2.713,2.713,2674578,0
1983-05-09,2.713,2.7551,2.713,2.7294,628995,0
1983-05-10,2.713,2.7633,2.713,2.7462,1032969,0
1983-05-11,2.7383,2.7462,2.6961,2.7046,1829125,0
1983-05-12,2.7046,2.7213,2.6878,2.7213,775797,0
1983-05-13,2.7213,2.7462,2.713,2.7213,894741,0
1983-05-16,2.7294,2.7294,2.6709,2.6961,637568,0
1983-05-17,2.6792,2.6878,2.6627,2.6878,1427299,0
1983-05-18,2.6792,2.7462,2.6792,2.7383,652572,0
1983-05-19,2.7213,2.7213,2.6878,2.6878,983679,0
1983-05-20,2.6709,2.7046,2.6709,2.6961,842235,0
1983-05-23,2.6878,2.7046,2.6709,2.6961,537919,0
1983-05-24,2.7046,2.8639,2.6961,2.8639,1061901,0
1983-05-25,2.8639,2.8727,2.8138,2.8473,1837699,0
1983-05-26,2.8302,2.8302,2.7885,2.7885,1147623,0
1983-05-27,2.7885,2.7885,2.7294,2.7294,1272995,0
1983-05-31,2.7294,2.7462,2.6961,2.7213,587208,0
1983-06-01,2.6878,2.7046,2.6709,2.6961,1648035,0
1983-06-02,2.6878,2.6878,2.6457,2.6709,4006504,0
1983-06-03,2.6627,2.6627,2.629,2.654,1240848,0
1983-06-06,2.6457,2.6457,2.6038,2.629,2814948,0
1983-06-07,2.6204,2.6372,2.5867,2.6204,1319069,0
1983-06-08,2.6038,2.6204,2.6038,2.6038,1584817,0
1983-06-09,2.6122,2.6204,2.5867,2.6038,583991,0
1983-06-10,2.6038,2.6204,2.5783,2.6038,927955,0
1983-06-13,2.6038,2.6204,2.5952,2.6038,1205490,0
1983-06-14,2.6038,2.6122,2.5783,2.5783,1135834,0
1983-06-15,2.5701,2.6038,2.5618,2.5867,1279422,0
1983-06-16,2.6627,2.6878,2.6038,2.6372,2204167,0
1983-06-17,2.6372,2.654,2.629,2.6457,962247,0
1983-06-20,2.6372,2.654,2.6204,2.6457,1438013,0
1983-06-21,2.6372,2.6709,2.6038,2.6627,3656108,0
1983-06-22,2.6709,2.6878,2.654,2.6627,1799124,0
1983-06-23,2.6457,2.7294,2.6372,2.7213,5558098,0
1983-06-24,2.7213,2.8302,2.7046,2.8138,551844,0
1983-06-27,2.8138,2.8473,2.797,2.797,771511,0
1983-06-28,2.797,2.797,2.7294,2.7294,1208701,0
1983-06-29,2.7213,2.7294,2.6961,2.7213,1181914,0
1983-06-30,2.7213,2.7462,2.6878,2.7462,1132620,0
1983-07-01,2.7294,2.7294,2.7046,2.713,1605174,0
1983-07-05,2.7046,2.7213,2.6878,2.7213,1118693,0
1983-07-06,2.713,2.7294,2.6961,2.7213,2188093,0
1983-07-07,2.7213,2.7383,2.6961,2.6961,2205237,0
1983-07-08,2.6961,2.7046,2.6709,2.6709,906529,0
1983-07-11,2.6709,2.6878,2.6457,2.6457,1157268,0
1983-07-12,2.6457,2.6627,2.6204,2.6204,1182984,0
1983-07-13,2.6122,2.6457,2.6122,2.6204,930099,0
1983-07-14,2.6204,2.6372,2.6038,2.6204,2311321,0
1983-07-15,2.6122,2.6627,2.5952,2.6372,751151,0
1983-07-18,2.6204,2.6372,2.6204,2.629,867951,0
1983-07-19,2.629,2.6878,2.629,2.6878,595782,0
1983-07-20,2.6961,2.7294,2.6792,2.7294,2707790,0
1983-07-21,2.7462,2.7719,2.7046,2.7633,2536347,0
1983-07-22,2.7551,2.7633,2.7383,2.7551,1088689,0
1983-07-25,2.7462,2.8389,2.7294,2.797,548632,0
1983-07-26,2.797,2.8138,2.7551,2.7633,1218347,0
1983-07-27,2.8053,2.8053,2.7633,2.7885,1663037,0
1983-07-28,2.7885,2.797,2.7633,2.7719,1695184,0
1983-07-29,2.7719,2.7885,2.7213,2.7213,2957465,0
1983-08-01,2.713,2.7551,2.713,2.7294,3321786,0
1983-08-02,2.7383,2.78,2.7383,2.7551,1184056,0
1983-08-03,2.7633,2.8222,2.7633,2.8053,854021,0
1983-08-04,2.8053,2.8222,2.7383,2.8053,1743403,0
1983-08-05,2.7885,2.8053,2.78,2.78,1201200,0
1983-08-08,2.78,2.8053,2.7633,2.7719,830447,0
1983-08-09,2.78,2.8138,2.78,2.797,794016,0
1983-08-10,2.8053,2.8053,2.78,2.7885,1134764,0
1983-08-11,2.8053,2.8053,2.78,2.7885,1500161,0
1983-08-12,2.797,2.8138,2.78,2.8053,682574,0
1983-08-15,2.8053,2.8302,2.8053,2.8053,1112262,0
1983-08-16,2.8053,2.8389,2.8053,2.8222,1364074,0
1983-08-17,2.8222,2.8473,2.8138,2.8389,591493,0
1983-08-18,2.8222,2.8557,2.8222,2.8473,382539,0
1983-08-19,2.8473,2.8639,2.8302,2.8557,387901,0
1983-08-22,2.8807,2.9482,2.8807,2.9313,1232275,0
1983-08-23,2.9482,2.9986,2.9394,2.99,921530,0
1983-08-24,2.9731,3.0152,2.9731,2.9986,2248101,0
1983-08-25,2.9731,2.9986,2.9651,2.99,597922,0
1983-08-26,2.9731,3.0067,2.9566,3.0067,1785198,0
1983-08-29,2.99,3.0152,2.99,2.9986,847591,0
1983-08-30,3.0404,3.0574,3.0067,3.0152,949390,0
1983-08-31,3.032,3.0486,3.0152,3.0404,848664,0
1983-09-01,3.0404,3.0656,3.0237,3.032,2107726,0
1983-09-02,3.032,3.0404,3.0237,3.032,470410,0
1983-09-06,3.0574,3.1414,3.0486,3.1327,1593387,0
1983-09-07,3.1327,3.2754,3.1246,3.2505,2118444,0
1983-09-08,3.2339,3.2505,3.1664,3.225,2379896,0
1983-09-09,3.2083,3.2339,3.2083,3.2339,907598,0
1983-09-12,3.2419,3.2672,3.2339,3.2339,2133446,0
1983-09-13,3.2419,3.2505,3.2168,3.2419,900099,0
1983-09-14,3.225,3.2841,3.225,3.2588,728649,0
1983-09-15,3.2505,3.3092,3.2505,3.2841,1116548,0
1983-09-16,3.2841,3.3932,3.2841,3.3429,1397296,0
1983-09-19,3.3598,3.385,3.3344,3.3679,1549452,0
1983-09-20,3.3598,3.4099,3.3598,3.4018,2571706,0
1983-09-21,3.385,3.3932,3.3598,3.3598,708289,0
1983-09-22,3.3598,3.3679,3.3511,3.3598,1044756,0
1983-09-23,3.3598,3.3598,3.2672,3.2754,440407,0
1983-09-26,3.2925,3.2925,3.2754,3.2841,1031897,0
1983-09-27,3.2588,3.2588,3.1917,3.1917,392187,0
1983-09-28,3.2083,3.2083,3.1749,3.1749,812229,0
1983-09-29,3.1581,3.2083,3.1497,3.1917,1171196,0
1983-09-30,3.1832,3.1917,3.1832,3.1917,362184,0
1983-10-03,3.1749,3.2083,3.1664,3.1917,995466,0
1983-10-04,3.2083,3.2841,3.2083,3.2505,922601,0
1983-10-05,3.2505,3.301,3.2339,3.2841,463980,0
1983-10-06,3.2754,3.385,3.2754,3.3598,2172023,0
1983-10-07,3.3679,3.385,3.3598,3.3598,1254779,0
1983-10-10,3.3598,3.3598,3.3344,3.3598,319321,0
1983-10-11,3.3429,3.3429,3.301,3.3175,298961,0
1983-10-12,3.3092,3.3344,3.2925,3.3092,754368,0
1983-10-13,3.3344,3.3344,3.3092,3.3092,433977,0
1983-10-14,3.3175,3.3261,3.3092,3.3175,213243,0
1983-10-17,3.3175,3.3511,3.3175,3.3175,1086547,0
1983-10-18,3.3261,3.3261,3.2419,3.2754,551844,0
1983-10-19,3.2754,3.2754,3.1917,3.2083,257168,0
1983-10-20,3.2339,3.2754,3.2339,3.2588,463980,0
1983-10-21,3.2754,3.3092,3.2419,3.2588,970819,0
1983-10-24,3.2505,3.2505,3.2168,3.2505,660073,0
1983-10-25,3.2339,3.2505,3.2168,3.2339,304320,0
1983-10-26,3.2339,3.2339,3.1497,3.1497,1327641,0
1983-10-27,3.1497,3.1664,3.1079,3.1497,1683393,0
1983-10-28,3.1497,3.1664,3.0907,3.1079,803655,0
1983-10-31,3.116,3.116,2.9818,2.9818,2582421,0
1983-11-01,2.99,3.116,2.9818,3.0907,1443371,0
1983-11-02,3.1079,3.1998,3.1079,3.1832,687931,0
1983-11-03,3.1832,3.2168,3.1664,3.1917,770442,0
1983-11-04,3.1581,3.1832,3.1497,3.1581,774729,0
1983-11-07,3.1749,3.2083,3.1581,3.1998,263599,0
1983-11-08,3.1998,3.2168,3.1917,3.2083,190738,0
1983-11-09,3.2083,3.2419,3.2083,3.225,417901,0
1983-11-10,3.2339,3.2419,3.1917,3.1998,548632,0
1983-11-11,3.1832,3.2168,3.1832,3.2083,398617,0
1983-11-14,3.2168,3.225,3.1749,3.1832,1314784,0
1983-11-15,3.1664,3.2083,3.1497,3.1581,1112262,0
1983-11-16,3.1497,3.1664,3.1327,3.1664,330034,0
1983-11-17,3.1664,3.1917,3.1497,3.1917,1327641,0
1983-11-18,3.1998,3.1998,3.1832,3.1917,550774,0
1983-11-21,3.1832,3.2083,3.1749,3.1749,918313,0
1983-11-22,3.1832,3.1998,3.1581,3.1832,2420621,0
1983-11-23,3.1832,3.1832,3.0907,3.116,2687434,0
1983-11-25,3.0994,3.0994,3.0743,3.0994,215383,0
1983-11-28,3.0994,3.0994,3.0574,3.0656,616138,0
1983-11-29,3.0486,3.116,3.0486,3.1079,1006179,0
1983-11-30,3.116,3.116,3.0907,3.0907,1564452,0
1983-12-01,3.0907,3.0907,3.0656,3.0656,1578387,0
1983-12-02,3.0656,3.0656,3.0152,3.032,998681,0
1983-12-05,3.0237,3.0404,3.0067,3.032,638640,0
1983-12-06,3.032,3.0486,3.0152,3.0404,941884,0
1983-12-07,3.0404,3.0907,3.0404,3.0743,1383365,0
1983-12-08,3.0824,3.1414,3.0824,3.1327,1784121,0
1983-12-09,3.116,3.1246,3.0743,3.0907,1735901,0
1983-12-12,3.0824,3.1327,3.0824,3.116,724366,0
1983-12-13,3.1079,3.1581,3.0994,3.1079,604353,0
1983-12-14,3.1079,3.1414,3.0994,3.0994,839018,0
1983-12-15,3.0907,3.0994,3.0404,3.0486,1899849,0
1983-12-16,3.0824,3.0994,3.0486,3.0486,561492,0
1983-12-19,3.0824,3.116,3.0824,3.0907,356824,0
1983-12-20,3.0907,3.116,3.0824,3.0824,882952,0
1983-12-21,3.0907,3.116,3.0743,3.0824,1456227,0
1983-12-22,3.0824,3.0907,3.0404,3.0486,1069404,0
1983-12-23,3.0404,3.0994,3.0404,3.0743,830447,0
1983-12-27,3.0574,3.0994,3.0574,3.0824,489696,0
1983-12-28,3.0743,3.0824,3.0486,3.0824,874378,0
1983-12-29,3.0824,3.0994,3.0743,3.0743,380400,0
1983-12-30,3.0656,3.0907,3.0656,3.0824,214309,0
1984-01-03,3.0824,3.0994,3.0656,3.0656,854021,0
1984-01-04,3.0743,3.0824,3.0574,3.0824,448977,0
1984-01-05,3.0824,3.116,3.0743,3.0824,512197,0
1984-01-06,3.0907,3.0907,3.0237,3.0486,784369,0
1984-01-09,3.0237,3.0486,3.0067,3.0486,849735,0
1984-01-10,3.0404,3.0486,3.0237,3.0486,777941,0
1984-01-11,3.032,3.0656,3.0237,3.0574,1104762,0
1984-01-12,3.0656,3.0994,3.0574,3.0994,592563,0
1984-01-13,3.116,3.1414,3.0824,3.0907,489696,0
1984-01-16,3.0907,3.0907,3.0656,3.0656,719005,0
1984-01-17,3.0743,3.0907,3.0656,3.0907,610779,0
1984-01-18,3.0824,3.0907,3.0486,3.0824,1016896,0
1984-01-19,3.0743,3.0824,3.0486,3.0743,800448,0
1984-01-20,3.0743,3.0743,3.0404,3.0574,893672,0
1984-01-23,3.0574,3.0656,3.032,3.0486,441478,0
1984-01-24,3.032,3.0486,3.0237,3.0404,262529,0
1984-01-25,3.0486,3.116,3.0486,3.0743,1933066,0
1984-01-26,3.0907,3.116,3.0656,3.0743,1321215,0
1984-01-27,3.0656,3.0907,3.0656,3.0743,1620178,0
1984-01-30,3.0824,3.0824,3.0237,3.032,901172,0
1984-01-31,3.0574,3.0907,3.0486,3.0907,445762,0
1984-02-01,3.0824,3.0907,3.032,3.0574,1089763,0
1984-02-02,3.0574,3.0824,3.0486,3.0574,719005,0
1984-02-03,3.0574,3.0824,2.99,3.0152,1389790,0
1984-02-06,3.0067,3.0067,2.9063,2.9313,1221560,0
1984-02-07,2.8727,2.9145,2.8302,2.8639,2538490,0
1984-02-08,2.8639,2.8639,2.7719,2.7719,2123801,0
1984-02-09,2.7719,2.8222,2.7383,2.7885,2494555,0
1984-02-10,2.797,2.8222,2.797,2.797,812229,0
1984-02-13,2.797,2.797,2.7633,2.78,792945,0
1984-02-14,2.7719,2.8053,2.7719,2.78,819733,0
1984-02-15,2.797,2.797,2.7551,2.7551,1894490,0
1984-02-16,2.7551,2.7885,2.7046,2.7885,1325500,0
1984-02-17,2.7885,2.7885,2.7462,2.7551,390041,0
1984-02-21,2.7462,2.7551,2.7294,2.7294,279672,0
1984-02-22,2.7213,2.7383,2.7046,2.7294,1013683,0
1984-02-23,2.7294,2.7551,2.713,2.7551,1442300,0
1984-02-24,2.797,2.8222,2.78,2.8222,917241,0
1984-02-27,2.8302,2.8557,2.8222,2.8473,1031897,0
1984-02-28,2.8473,2.8473,2.8222,2.8222,839018,0
1984-02-29,2.8222,2.8302,2.78,2.7885,275388,0
1984-03-01,2.7885,2.797,2.78,2.78,956888,0
1984-03-02,2.797,2.8138,2.7719,2.78,1286925,0
1984-03-05,2.797,2.797,2.78,2.7885,1354428,0
1984-03-06,2.7885,2.797,2.7719,2.78,324675,0
1984-03-07,2.78,2.78,2.7213,2.7633,671862,0
1984-03-08,2.7046,2.7551,2.6792,2.6878,1330857,0
1984-03-09,2.6792,2.7046,2.6792,2.7046,874378,0
1984-03-12,2.713,2.7551,2.7046,2.7551,1043684,0
1984-03-13,2.7551,2.8389,2.7551,2.797,2050938,0
1984-03-14,2.797,2.8053,2.78,2.797,2624214,0
1984-03-15,2.797,2.8302,2.797,2.8222,591493,0
1984-03-16,2.923,2.9651,2.8557,2.8894,1216204,0
1984-03-19,2.8894,2.8894,2.8389,2.8727,786516,0
1984-03-20,2.8727,2.8894,2.8222,2.8894,1037254,0
1984-03-21,2.8894,2.9313,2.8807,2.9063,930099,0
1984-03-22,2.9063,2.9145,2.8894,2.9145,504698,0
1984-03-23,2.9145,2.9394,2.8974,2.9313,439332,0
1984-03-26,2.9145,2.9313,2.9063,2.9063,197164,0
1984-03-27,2.9145,2.923,2.8807,2.8807,619353,0
1984-03-28,2.8807,2.9145,2.8807,2.9145,93225,0
1984-03-29,2.8974,2.9394,2.8974,2.9063,482195,0
1984-03-30,2.9145,2.9394,2.9063,2.9145,340751,0
1984-04-02,2.9063,2.9394,2.8894,2.9145,671862,0
1984-04-03,2.9145,2.9145,2.8894,2.9063,1250492,0
1984-04-04,2.9063,2.9063,2.8473,2.8727,1481945,0
1984-04-05,2.8727,2.8894,2.7719,2.797,1230134,0
1984-04-06,2.8053,2.8302,2.797,2.8302,857236,0
1984-04-09,2.8473,2.8557,2.8302,2.8389,1042613,0
1984-04-10,2.8473,2.9145,2.8473,2.8894,702935,0
1984-04-11,2.8974,2.9313,2.8807,2.8894,869023,0
1984-04-12,2.8894,2.9145,2.8473,2.9145,746869,0
1984-04-13,2.9145,2.923,2.8473,2.8473,352537,0
1984-04-16,2.8473,2.9145,2.8389,2.9145,877593,0
1984-04-17,2.9145,2.9394,2.9063,2.9063,934386,0
1984-04-18,2.9313,2.9313,2.8894,2.8894,392187,0
1984-04-19,2.8894,2.9063,2.8807,2.9063,296818,0
1984-04-23,2.9063,2.9145,2.8894,2.9063,483268,0
1984-04-24,2.8894,2.9063,2.8473,2.8727,1328715,0
1984-04-25,2.8727,2.8727,2.8473,2.8473,147868,0
1984-04-26,2.8727,2.8727,2.8473,2.8639,1283710,0
1984-04-27,2.8639,2.8639,2.8138,2.8222,1974856,0
1984-04-30,2.8222,2.8557,2.8053,2.8053,1235487,0
1984-05-01,2.8053,2.8557,2.797,2.8557,1068329,0
1984-05-02,2.8639,2.8727,2.8302,2.8473,786516,0
1984-05-03,2.8389,2.8389,2.8138,2.8302,542200,0
1984-05-04,2.8302,2.8302,2.78,2.78,888310,0
1984-05-07,2.78,2.8222,2.7719,2.8222,439332,0
1984-05-08,2.8138,2.8302,2.8053,2.8302,743652,0
1984-05-09,2.8389,2.8389,2.7885,2.8222,514343,0
1984-05-10,2.8222,2.8389,2.8053,2.8138,966536,0
1984-05-11,2.8053,2.8222,2.7462,2.7551,424331,0
1984-05-14,2.7633,2.78,2.7462,2.7551,906529,0
1984-05-15,2.7719,2.7885,2.7551,2.7551,567924,0
1984-05-16,2.7551,2.78,2.7551,2.7633,353608,0
1984-05-17,2.7633,2.7633,2.7213,2.7383,857236,0
1984-05-18,2.7294,2.7383,2.713,2.713,439332,0
1984-05-21,2.7213,2.7383,2.713,2.713,530415,0
1984-05-22,2.7213,2.7213,2.6627,2.6961,1468013,0
1984-05-23,2.6878,2.7046,2.6457,2.6627,580776,0
1984-05-24,2.6709,2.6709,2.6122,2.629,594707,0
1984-05-25,2.6372,2.6627,2.6122,2.654,842235,0
1984-05-29,2.6627,2.6709,2.6122,2.6204,414689,0
1984-05-30,2.6204,2.6204,2.5449,2.5449,4350470,0
1984-05-31,2.5449,2.5618,2.5366,2.5618,990107,0
1984-06-01,2.6122,2.6627,2.6122,2.6627,2119514,0
1984-06-04,2.6627,2.713,2.6457,2.6878,1039400,0
1984-06-05,2.6878,2.713,2.6627,2.7046,598994,0
1984-06-06,2.6961,2.7046,2.6792,2.6878,1050117,0
1984-06-07,2.6792,2.6792,2.6372,2.6372,705075,0
1984-06-08,2.6372,2.6709,2.629,2.6372,279672,0
1984-06-11,2.6372,2.6457,2.629,2.6372,1147623,0
1984-06-12,2.6204,2.6204,2.5867,2.6038,343968,0
1984-06-13,2.5867,2.5952,2.5701,2.5867,259311,0
1984-06-14,2.5952,2.6204,2.5867,2.5867,994394,0
1984-06-15,2.5867,2.6122,2.5366,2.5366,771511,0
1984-06-18,2.5449,2.654,2.5449,2.6372,1027614,0
1984-06-19,2.6372,2.7046,2.6372,2.6709,544344,0
1984-06-20,2.6627,2.6878,2.6372,2.6372,2605994,0
1984-06-21,2.654,2.6627,2.5952,2.6204,992252,0
1984-06-22,2.6204,2.6372,2.6122,2.6372,321463,0
1984-06-25,2.6457,2.6627,2.6372,2.6372,324675,0
1984-06-26,2.6372,2.6457,2.6122,2.6122,297892,0
1984-06-27,2.6122,2.6372,2.5618,2.5701,486479,0
1984-06-28,2.5867,2.5952,2.5449,2.5618,452193,0
1984-06-29,2.5618,2.6038,2.5618,2.5618,690075,0
1984-07-02,2.5701,2.5952,2.5618,2.5952,516484,0
1984-07-03,2.6038,2.6961,2.5952,2.6627,678285,0
1984-07-05,2.6627,2.6627,2.6122,2.6122,774729,0
1984-07-06,2.6038,2.6038,2.5867,2.5867,885096,0
1984-07-09,2.5783,2.6122,2.5701,2.5867,1982356,0
1984-07-10,2.5867,2.5867,2.5366,2.5449,1367289,0
1984-07-11,2.5449,2.5449,2.5366,2.5449,399687,0
1984-07-12,2.5366,2.5449,2.5113,2.5366,2405617,0
1984-07-13,2.5449,2.5449,2.5113,2.5366,811161,0
1984-07-16,2.5198,2.5366,2.4862,2.5366,1431586,0
1984-07-17,2.5366,2.5867,2.5198,2.5449,822947,0
1984-07-18,2.5366,2.5618,2.5366,2.5366,278603,0
1984-07-19,2.5366,2.5366,2.5113,2.5113,212166,0
1984-07-20,2.5198,2.5198,2.4862,2.4944,1333001,0
1984-07-23,2.4608,2.4862,2.4439,2.4694,937602,0
1984-07-24,2.4694,2.4944,2.4694,2.4776,1338358,0
1984-07-25,2.4776,2.4776,2.4358,2.4608,1469088,0
1984-07-26,2.453,2.4944,2.453,2.4862,1861272,0
1984-07-27,2.4694,2.5029,2.4608,2.4862,2589924,0
1984-07-30,2.4944,2.5113,2.4862,2.4944,283960,0
1984-07-31,2.5029,2.5029,2.4776,2.4944,1036182,0
1984-08-01,2.5198,2.5867,2.5198,2.5783,633284,0
1984-08-02,2.6709,2.7885,2.6627,2.7885,1916992,0
1984-08-03,2.9063,2.9063,2.78,2.78,1800192,0
1984-08-06,2.8557,2.9986,2.8389,2.8557,1687680,0
1984-08-07,2.8389,2.8807,2.8053,2.8389,1141196,0
1984-08-08,2.8473,2.8639,2.8053,2.8138,747937,0
1984-08-09,2.8138,2.9313,2.8138,2.923,1114407,0
1984-08-10,2.9482,2.9986,2.8974,2.9063,776869,0
1984-08-13,2.8974,2.9063,2.8727,2.8974,243243,0
1984-08-14,2.9063,2.9482,2.9063,2.9063,613998,0
1984-08-15,2.923,2.923,2.8473,2.8557,483268,0
1984-08-16,2.8557,2.8974,2.8473,2.8639,400755,0
1984-08-17,2.8894,2.8974,2.8727,2.8894,415756,0
1984-08-20,2.8974,2.8974,2.8727,2.8974,649356,0
1984-08-21,2.9063,2.9818,2.8974,2.9731,1316929,0
1984-08-22,3.0067,3.032,2.9651,2.9731,876524,0
1984-08-23,2.99,2.99,2.9313,2.9482,570061,0
1984-08-24,2.9482,2.9566,2.923,2.923,526129,0
1984-08-27,2.9145,2.923,2.8894,2.8894,309678,0
1984-08-28,2.8974,2.9482,2.8974,2.923,578634,0
1984-08-29,2.923,2.9482,2.923,2.923,1225847,0
1984-08-30,2.9145,2.923,2.8639,2.8807,935459,0
1984-08-31,2.8807,2.8807,2.8473,2.8727,488626,0
1984-09-04,2.8639,2.8639,2.8138,2.8389,372896,0
1984-09-05,2.8302,2.8302,2.7885,2.8138,544344,0
1984-09-06,2.8138,2.8222,2.7885,2.7885,477909,0
1984-09-07,2.7885,2.7885,2.7383,2.7551,953675,0
1984-09-10,2.7551,2.78,2.7462,2.7633,691146,0
1984-09-11,2.7551,2.8138,2.7551,2.7633,992252,0
1984-09-12,2.7383,2.8053,2.7383,2.7885,687931,0
1984-09-13,2.8053,2.8639,2.8053,2.8557,798302,0
1984-09-14,2.8894,2.9063,2.8807,2.8974,1133695,0
1984-09-17,2.8974,2.9566,2.8807,2.9482,667575,0
1984-09-18,2.9482,2.9651,2.923,2.9313,630068,0
1984-09-19,2.9566,2.9818,2.9063,2.9063,1024397,0
1984-09-20,2.9145,2.9482,2.9145,2.9313,631142,0
1984-09-21,2.9313,2.9394,2.8302,2.8557,895813,0
1984-09-24,2.8389,2.8639,2.8389,2.8389,249672,0
1984-09-25,2.8473,2.8473,2.8053,2.8138,646143,0
1984-09-26,2.8302,2.8389,2.8222,2.8389,325750,0
1984-09-27,2.8389,2.8557,2.8389,2.8473,1621249,0
1984-09-28,2.8473,2.8974,2.8473,2.8974,1135834,0
1984-10-01,2.8894,2.8974,2.8639,2.8894,843304,0
1984-10-02,2.8974,2.9063,2.8727,2.8807,1514093,0
1984-10-03,2.8727,2.8727,2.8138,2.8302,957964,0
1984-10-04,2.8138,2.8302,2.7885,2.8138,666503,0
1984-10-05,2.8138,2.8389,2.8053,2.8138,323607,0
1984-10-08,2.797,2.8222,2.797,2.8138,131802,0
1984-10-09,2.8138,2.8389,2.8138,2.8138,301101,0
1984-10-10,2.8138,2.8138,2.7885,2.8053,1146551,0
1984-10-11,2.7885,2.7885,2.7719,2.7885,366469,0
1984-10-12,2.78,2.8138,2.78,2.8053,547560,0
1984-10-15,2.8138,2.8389,2.8053,2.8222,694362,0
1984-10-16,2.8302,2.8389,2.8138,2.8302,1039400,0
1984-10-17,2.8222,2.8807,2.8138,2.8389,592563,0
1984-10-18,2.8389,2.923,2.8302,2.8727,1885918,0
1984-10-19,2.8894,2.8974,2.8727,2.8974,1242990,0
1984-10-22,2.923,2.923,2.8894,2.8974,637568,0
1984-10-23,2.9063,2.923,2.8639,2.8639,520772,0
1984-10-24,2.8727,2.9063,2.8557,2.8894,901172,0
1984-10-25,2.8974,2.8974,2.8639,2.8807,1519447,0
1984-10-26,2.8894,2.9063,2.8807,2.8974,1680180,0
1984-10-29,2.8974,2.9313,2.8974,2.923,407187,0
1984-10-30,2.923,2.99,2.923,2.99,750080,0
1984-10-31,2.9818,3.0152,2.9731,2.9818,991180,0
1984-11-01,2.9818,2.99,2.9566,2.9651,1379078,0
1984-11-02,2.9651,2.9651,2.9394,2.9566,417901,0
1984-11-05,2.9482,2.9482,2.8894,2.9063,461835,0
1984-11-06,2.9313,2.99,2.9145,2.9818,1203346,0
1984-11-07,2.9731,2.99,2.9566,2.99,983679,0
1984-11-08,2.9731,2.99,2.9651,2.9818,444689,0
1984-11-09,2.9731,2.99,2.9313,2.9313,398617,0
1984-11-12,2.9313,2.9313,2.9063,2.9313,189665,0
1984-11-13,2.9394,2.9482,2.9063,2.9063,618282,0
1984-11-14,2.9063,2.9313,2.9063,2.9063,1142266,0
1984-11-15,2.923,2.9313,2.8974,2.923,221808,0
1984-11-16,2.9313,2.9313,2.9063,2.9063,1257995,0
1984-11-19,2.9063,2.9063,2.8807,2.8974,1682326,0
1984-11-20,2.8807,2.9063,2.8807,2.8974,741509,0
1984-11-21,2.8894,2.923,2.8807,2.923,572205,0
1984-11-23,2.9313,2.9566,2.9313,2.9566,800448,0
1984-11-26,2.9394,2.9566,2.9313,2.9313,467197,0
1984-11-27,2.9145,2.923,2.8974,2.9145,2182735,0
1984-11-28,2.9063,2.923,2.8807,2.8894,915102,0
1984-11-29,2.8727,2.8894,2.8727,2.8894,198235,0
1984-11-30,2.9063,2.9063,2.8727,2.9063,467197,0
1984-12-03,2.9145,2.9145,2.8473,2.8639,450047,0
1984-12-04,2.8639,2.8894,2.8557,2.8557,1034040,0
1984-12-05,2.8557,2.8727,2.8222,2.8222,727578,0
1984-12-06,2.8389,2.8557,2.8222,2.8473,602209,0
1984-12-07,2.8473,2.8727,2.8473,2.8473,555061,0
1984-12-10,2.8473,2.8727,2.8473,2.8639,842235,0
1984-12-11,2.8727,2.8727,2.8473,2.8473,562560,0
1984-12-12,2.8639,2.8894,2.8557,2.8727,549699,0
1984-12-13,2.8639,2.8727,2.8473,2.8557,666503,0
1984-12-14,2.8473,2.8974,2.8389,2.8727,845446,0
1984-12-17,2.8557,2.8894,2.8473,2.8894,1262280,0
1984-12-18,2.9063,2.9818,2.9063,2.9731,1814124,0
1984-12-19,2.9731,2.99,2.9651,2.9731,2258816,0
1984-12-20,2.99,3.0067,2.9566,2.9731,1202270,0
1984-12-21,2.99,3.0152,2.9818,3.0152,1114407,0
1984-12-24,3.0237,3.0574,3.0152,3.0404,842235,0
1984-12-26,3.0404,3.0404,2.9986,3.0237,317177,0
1984-12-27,3.0152,3.0237,2.99,3.0067,1982356,0
1984-12-28,2.9986,3.0237,2.99,3.0152,884026,0
1984-12-31,3.0237,3.032,2.9986,3.032,977250,0
1985-01-02,3.0237,3.0404,3.0152,3.0152,1067256,0
1985-01-03,3.0067,3.0404,2.99,2.99,668641,0
1985-01-04,2.99,3.0237,2.99,3.0152,1209773,0
1985-01-07,3.0152,3.0656,2.9986,3.0486,1713400,0
1985-01-08,3.0486,3.116,3.0486,3.0824,1583745,0
1985-01-09,3.0994,3.1749,3.0994,3.1581,2846023,0
1985-01-10,3.1581,3.225,3.1327,3.225,2160233,0
1985-01-11,3.2505,3.2505,3.1998,3.2168,862594,0
1985-01-14,3.225,3.2505,3.2083,3.2505,2520273,0
1985-01-15,3.2588,3.2925,3.2419,3.2754,3630390,0
1985-01-16,3.2754,3.3175,3.2672,3.301,5705976,0
1985-01-17,3.3092,3.3261,3.2925,3.301,2217027,0
1985-01-18,3.3092,3.3092,3.2841,3.301,2175236,0
1985-01-21,3.2841,3.3511,3.2841,3.3344,1687680,0
1985-01-22,3.3511,3.385,3.3344,3.3511,3482521,0
1985-01-23,3.3598,3.3765,3.3344,3.3511,1506591,0
1985-01-24,3.4099,3.4267,3.3679,3.385,2772085,0
1985-01-25,3.4185,3.4185,3.385,3.385,899028,0
1985-01-28,3.3932,3.4099,3.3765,3.4018,3059262,0
1985-01-29,3.3932,3.4099,3.3679,3.4018,1483016,0
1985-01-30,3.4018,3.4018,3.3344,3.3511,1329787,0
1985-01-31,3.3429,3.3598,3.2419,3.3511,4979469,0
1985-02-01,3.3765,3.4185,3.3511,3.3932,1671606,0
1985-02-04,3.3932,3.4099,3.3765,3.4099,1520522,0
1985-02-05,3.4856,3.5528,3.4437,3.5026,2393832,0
1985-02-06,3.5109,3.5109,3.4521,3.4521,1303001,0
1985-02-07,3.4603,3.4942,3.4603,3.4942,1656608,0
1985-02-08,3.5109,3.6119,3.4942,3.5863,3122477,0
1985-02-11,3.5696,3.5696,3.4689,3.4856,2017717,0
1985-02-12,3.4856,3.5109,3.4603,3.4856,667575,0
1985-02-13,3.4942,3.4942,3.4437,3.4942,3308931,0
1985-02-14,3.5109,3.5109,3.4771,3.4856,2863167,0
1985-02-15,3.4856,3.5026,3.4521,3.4521,698645,0
1985-02-19,3.4521,3.4942,3.4353,3.4856,716865,0
1985-02-20,3.4942,3.5276,3.4856,3.5026,1447659,0
1985-02-21,3.4942,3.4942,3.4353,3.4353,1449801,0
1985-02-22,3.4437,3.4603,3.4267,3.4437,753294,0
1985-02-25,3.4521,3.4521,3.4185,3.4437,428616,0
1985-02-26,3.4437,3.4942,3.4353,3.4856,727578,0
1985-02-27,3.4856,3.4942,3.4353,3.4689,625783,0
1985-02-28,3.4856,3.4942,3.3932,3.4185,1466943,0
1985-03-01,3.4353,3.4689,3.4099,3.4437,1858059,0
1985-03-04,3.4437,3.4689,3.4099,3.4267,385753,0
1985-03-05,3.4099,3.4267,3.3765,3.4018,1340500,0
1985-03-06,3.4018,3.4521,3.3765,3.4353,2112014,0
1985-03-07,3.4353,3.5109,3.4353,3.5109,917241,0
1985-03-08,3.4942,3.5026,3.4521,3.4521,3608962,0
1985-03-11,3.4437,3.4521,3.4267,3.4353,1115477,0
1985-03-12,3.4437,3.4521,3.4353,3.4353,1914852,0
1985-03-13,3.4267,3.4437,3.4018,3.4185,698645,0
1985-03-14,3.4185,3.4185,3.385,3.4018,619353,0
1985-03-15,3.4018,3.4018,3.3765,3.3765,1197986,0
1985-03-18,3.3765,3.385,3.3344,3.3511,1074759,0
1985-03-19,3.3679,3.3765,3.3429,3.3679,1271922,0
1985-03-20,3.3679,3.3765,3.3429,3.3429,1643749,0
1985-03-21,3.3511,3.3511,3.3092,3.3175,770442,0
1985-03-22,3.3429,3.3429,3.3092,3.3175,996538,0
1985-03-25,3.3175,3.3175,3.2841,3.301,1044756,0
1985-03-26,3.301,3.3175,3.2841,3.3175,1744474,0
1985-03-27,3.3092,3.3511,3.301,3.3511,1710184,0
1985-03-28,3.3932,3.4018,3.3598,3.3679,1706972,0
1985-03-29,3.3765,3.4018,3.3765,3.385,532558,0
1985-04-01,3.4018,3.4267,3.3765,3.4018,1615890,0
1985-04-02,3.4018,3.4267,3.4018,3.4018,1711259,0
1985-04-03,3.3932,3.4099,3.3511,3.4018,448977,0
1985-04-04,3.3932,3.4099,3.385,3.3932,497199,0
1985-04-08,3.3932,3.4099,3.3765,3.4099,641857,0
1985-04-09,3.4099,3.4437,3.4018,3.4099,3052828,0
1985-04-10,3.4267,3.4771,3.4267,3.4353,948314,0
1985-04-11,3.4353,3.4603,3.4353,3.4603,739364,0
1985-04-12,3.4603,3.4689,3.4521,3.4603,1291211,0
1985-04-15,3.4603,3.4856,3.4521,3.4689,1487305,0
1985-04-16,3.4603,3.4689,3.4185,3.4353,903310,0
1985-04-17,3.4353,3.4521,3.4267,3.4437,665427,0
1985-04-18,3.4603,3.4689,3.4353,3.4353,657927,0
1985-04-19,3.4437,3.4437,3.4267,3.4353,372896,0
1985-04-22,3.4353,3.4353,3.4018,3.4018,601137,0
1985-04-23,3.4018,3.4856,3.4018,3.4689,818661,0
1985-04-24,3.4689,3.4771,3.4437,3.4689,553987,0
1985-04-25,3.4603,3.4689,3.4437,3.4603,742584,0
1985-04-26,3.4689,3.4771,3.4267,3.4353,2308106,0
1985-04-29,3.4353,3.4437,3.385,3.3932,1049043,0
1985-04-30,3.385,3.3932,3.3175,3.3344,1994147,0
1985-05-01,3.3175,3.3344,3.2925,3.2925,2975678,0
1985-05-02,3.2925,3.3598,3.2925,3.3429,1456227,0
1985-05-03,3.3598,3.4267,3.3598,3.4267,865809,0
1985-05-06,3.4267,3.4521,3.4267,3.4353,433977,0
1985-05-07,3.4267,3.4603,3.4267,3.4521,1152981,0
1985-05-08,3.4521,3.4521,3.4185,3.4437,903310,0
1985-05-09,3.4521,3.4521,3.3932,3.4353,915102,0
1985-05-10,3.4603,3.4942,3.4521,3.4771,1883777,0
1985-05-13,3.4942,3.4942,3.4603,3.4942,527198,0
1985-05-14,3.4856,3.4942,3.4603,3.4689,544344,0
1985-05-15,3.4856,3.4856,3.4185,3.4437,832590,0
1985-05-16,3.4437,3.4437,3.3765,3.385,1772334,0
1985-05-17,3.3932,3.4185,3.3679,3.385,1189414,0
1985-05-20,3.4437,3.4771,3.4437,3.4689,1469088,0
1985-05-21,3.4856,3.5276,3.4856,3.5276,1080118,0
1985-05-22,3.4942,3.4942,3.4771,3.4942,1914852,0
1985-05-23,3.5026,3.561,3.4856,3.5444,702935,0
1985-05-24,3.5696,3.6535,3.5528,3.6119,805802,0
1985-05-28,3.6198,3.6198,3.5781,3.5781,676141,0
1985-05-29,3.561,3.5781,3.5444,3.5696,1573026,0
1985-05-30,3.5781,3.5863,3.561,3.5781,661147,0
1985-05-31,3.561,3.6535,3.5528,3.6535,1663037,0
1985-06-03,3.7039,3.7125,3.6454,3.6454,1242990,0
1985-06-04,3.6454,3.7125,3.6198,3.6871,1026540,0
1985-06-05,3.6957,3.7039,3.6198,3.662,804730,0
1985-06-06,3.6535,3.6789,3.6285,3.662,822947,0
1985-06-07,3.6789,3.6789,3.6454,3.6454,702935,0
1985-06-10,3.6454,3.6789,3.6454,3.6535,510056,0
1985-06-11,3.662,3.6789,3.6535,3.662,473621,0
1985-06-12,3.662,3.6789,3.6032,3.6535,1324426,0
1985-06-13,3.6366,3.6535,3.5948,3.6198,795089,0
1985-06-14,3.6285,3.6366,3.6119,3.6366,796159,0
1985-06-17,3.6198,3.6454,3.6119,3.6366,305391,0
1985-06-18,3.6198,3.6535,3.6198,3.6285,720077,0
1985-06-19,3.6285,3.6285,3.561,3.561,1061901,0
1985-06-20,3.5863,3.5948,3.5781,3.5948,455408,0
1985-06-21,3.5948,3.6285,3.5863,3.6285,1378006,0
1985-06-24,3.6198,3.6198,3.5781,3.5948,722223,0
1985-06-25,3.6119,3.6535,3.5863,3.6366,1709115,0
1985-06-26,3.6366,3.6454,3.6119,3.6119,646143,0
1985-06-27,3.6198,3.6366,3.6032,3.6198,1847346,0
1985-06-28,3.6285,3.6366,3.5863,3.6366,487554,0
1985-07-01,3.6366,3.662,3.6198,3.662,1961999,0
1985-07-02,3.662,3.7125,3.662,3.6871,1612675,0
1985-07-03,3.6957,3.7039,3.6535,3.6535,417901,0
1985-07-05,3.662,3.7293,3.6535,3.7039,458622,0
1985-07-08,3.6871,3.6871,3.6454,3.6535,1350147,0
1985-07-09,3.6285,3.6454,3.6198,3.6198,609707,0
1985-07-10,3.6366,3.6366,3.6119,3.6285,1325500,0
1985-07-11,3.6285,3.6366,3.6119,3.6119,427547,0
1985-07-12,3.6119,3.6535,3.6119,3.6535,982606,0
1985-07-15,3.6535,3.721,3.6535,3.6871,621497,0
1985-07-16,3.6789,3.7293,3.6789,3.7293,1634106,0
1985-07-17,3.7462,3.7797,3.7462,3.771,1122981,0
1985-07-18,3.771,3.8133,3.7543,3.7965,430761,0
1985-07-19,3.8047,3.8386,3.7965,3.8386,402903,0
1985-07-22,3.8215,3.8386,3.7965,3.8047,1043684,0
1985-07-23,3.8215,3.83,3.7965,3.8047,1163697,0
1985-07-24,3.7965,3.7965,3.7293,3.771,950460,0
1985-07-25,3.7629,3.771,3.721,3.721,651499,0
1985-07-26,3.7125,3.7462,3.6871,3.721,1083332,0
1985-07-29,3.7462,3.7629,3.67,3.67,870094,0
1985-07-30,3.6871,3.7125,3.67,3.6789,892596,0
1985-07-31,3.6957,3.7293,3.6789,3.7293,1341575,0
1985-08-01,3.7374,3.788,3.7293,3.7797,825090,0
1985-08-02,3.771,3.7797,3.7629,3.771,576491,0
1985-08-05,3.771,3.7797,3.7374,3.7629,402903,0
1985-08-06,3.7462,3.7629,3.6366,3.6454,511123,0
1985-08-07,3.662,3.67,3.6454,3.67,647210,0
1985-08-08,3.662,3.6789,3.6366,3.67,521838,0
1985-08-09,3.662,3.6789,3.6366,3.6366,426474,0
1985-08-12,3.6366,3.6535,3.6198,3.6366,493982,0
1985-08-13,3.6285,3.6454,3.5696,3.5696,510056,0
1985-08-14,3.5696,3.5696,3.5362,3.5696,1815197,0
1985-08-15,3.5696,3.5863,3.561,3.5781,850808,0
1985-08-16,3.561,3.5781,3.5528,3.561,830447,0
1985-08-19,3.561,3.6032,3.561,3.6032,504698,0
1985-08-20,3.6032,3.6535,3.6032,3.6285,463980,0
1985-08-21,3.6198,3.721,3.6119,3.721,385753,0
1985-08-22,3.7039,3.721,3.6957,3.6957,640783,0
1985-08-23,3.6871,3.7039,3.67,3.67,196090,0
1985-08-26,3.6789,3.6789,3.6535,3.67,678285,0
1985-08-27,3.662,3.6871,3.662,3.662,143587,0
1985-08-28,3.662,3.67,3.6535,3.662,511123,0
1985-08-29,3.67,3.7039,3.662,3.6957,416833,0
1985-08-30,3.6957,3.7039,3.662,3.6789,611850,0
1985-09-03,3.6957,3.7039,3.662,3.7039,1559096,0
1985-09-04,3.7125,3.7293,3.7039,3.7039,687931,0
1985-09-05,3.6871,3.6957,3.67,3.6871,1931996,0
1985-09-06,3.67,3.6957,3.67,3.6789,491839,0
1985-09-09,3.6789,3.721,3.6789,3.7039,705075,0
1985-09-10,3.6957,3.721,3.6871,3.6957,1639464,0
1985-09-11,3.6871,3.7039,3.6366,3.67,700788,0
1985-09-12,3.67,3.7039,3.6535,3.662,237883,0
1985-09-13,3.662,3.67,3.6285,3.6454,850808,0
1985-09-16,3.6454,3.662,3.6198,3.6366,582921,0
1985-09-17,3.6366,3.6454,3.6032,3.6119,1507664,0
1985-09-18,3.5444,3.5863,3.5444,3.5863,1002966,0
1985-09-19,3.5863,3.6119,3.5863,3.6032,496124,0
1985-09-20,3.6032,3.67,3.6032,3.6366,1086547,0
1985-09-23,3.6454,3.7039,3.6366,3.6789,627927,0
1985-09-24,3.6871,3.7039,3.6789,3.6871,219668,0
1985-09-25,3.6789,3.6871,3.67,3.6871,484341,0
1985-09-26,3.6789,3.7039,3.67,3.6957,1952354,0
1985-09-30,3.6789,3.6789,3.6535,3.662,570061,0
1985-10-01,3.67,3.6789,3.6535,3.6789,756509,0
1985-10-02,3.6957,3.7039,3.67,3.6871,559349,0
1985-10-03,3.6871,3.7125,3.6871,3.6957,230383,0
1985-10-04,3.6957,3.7039,3.6789,3.6957,561492,0
1985-10-07,3.6957,3.721,3.6957,3.7039,491839,0
1985-10-08,3.7039,3.721,3.6957,3.7039,257168,0
1985-10-09,3.7039,3.7374,3.6957,3.7039,613998,0
1985-10-10,3.7039,3.7039,3.6871,3.6957,367538,0
1985-10-11,3.6871,3.6957,3.67,3.67,267885,0
1985-10-14,3.67,3.6871,3.6535,3.6789,519698,0
1985-10-15,3.6957,3.6957,3.6535,3.67,1158339,0
1985-10-16,3.6789,3.6871,3.6535,3.67,324675,0
1985-10-17,3.6789,3.6789,3.662,3.67,772587,0
1985-10-18,3.7039,3.7039,3.67,3.6789,826163,0
1985-10-21,3.6957,3.7125,3.6789,3.7039,1278352,0
1985-10-22,3.7293,3.7797,3.7125,3.7462,3675394,0
1985-10-23,3.7374,3.7629,3.7374,3.7629,386830,0
1985-10-24,3.7462,3.771,3.7462,3.7543,653644,0
1985-10-25,3.7629,3.771,3.7629,3.771,1645891,0
1985-10-28,3.771,3.7797,3.7629,3.771,852951,0
1985-10-29,3.771,3.8386,3.7629,3.8386,528273,0
1985-10-30,3.8636,3.9141,3.8636,3.8804,1321215,0
1985-10-31,3.897,3.9055,3.8804,3.9055,477909,0
1985-11-01,3.897,3.9391,3.8887,3.9141,1073688,0
1985-11-04,3.9055,3.9815,3.9055,3.9645,872240,0
1985-11-05,3.9559,3.9726,3.9477,3.9645,758656,0
1985-11-06,3.9645,4.0148,3.9645,3.9981,1076903,0
1985-11-07,3.9981,4.0148,3.9645,4.0148,573275,0
1985-11-08,4.0148,4.0148,3.9559,3.9894,1404794,0
1985-11-11,3.9815,3.9815,3.9223,3.9477,1064045,0
1985-11-12,3.9308,3.9894,3.9141,3.9559,1639464,0
1985-11-13,3.9726,3.9815,3.9559,3.9726,770442,0
1985-11-14,3.9559,3.9815,3.9477,3.9815,378256,0
1985-11-15,3.9981,4.0232,3.9815,3.9981,947247,0
1985-11-18,3.9815,4.0232,3.9726,4.0065,659002,0
1985-11-19,3.9894,4.0148,3.9726,3.9981,633284,0
1985-11-20,3.9981,4.0568,3.9815,4.0232,683644,0
1985-11-21,4.0317,4.0483,3.9894,4.0483,636497,0
1985-11-22,4.0568,4.0568,4.0148,4.0317,1475518,0
1985-11-25,4.0317,4.0483,4.0232,4.0317,496124,0
1985-11-26,4.0232,4.0568,4.0232,4.0483,1562313,0
1985-11-27,4.0483,4.082,4.04,4.0736,700788,0
1985-11-29,4.0902,4.0902,4.0483,4.0736,315033,0
1985-12-02,4.0651,4.082,4.04,4.0568,1045827,0
1985-12-03,4.0483,4.0902,4.0483,4.0902,408258,0
1985-12-04,4.0902,4.124,4.082,4.124,812229,0
1985-12-05,4.1578,4.2331,4.1578,4.1996,1952354,0
1985-12-06,4.1744,4.2078,4.1578,4.1911,1107978,0
1985-12-09,4.1911,4.2331,4.1744,4.2163,1185128,0
1985-12-10,4.2415,4.2415,4.1911,4.2078,841162,0
1985-12-11,4.2163,4.2583,4.1996,4.2583,1660895,0
1985-12-12,4.2749,4.3342,4.2668,4.3086,1313714,0
1985-12-13,4.3173,4.3342,4.3086,4.3342,2478480,0
1985-12-16,4.3342,4.376,4.3342,4.3676,1173342,0
1985-12-17,4.3505,4.3591,4.3254,4.3342,2682076,0
1985-12-18,4.3086,4.3676,4.3004,4.3342,847591,0
1985-12-19,4.3342,4.376,4.3173,4.3342,1525877,0
1985-12-20,4.3342,4.376,4.3342,4.376,1296568,0
1985-12-23,4.3676,4.376,4.3591,4.3676,669715,0
1985-12-24,4.3505,4.376,4.3342,4.376,399687,0
1985-12-26,4.3591,4.3844,4.3505,4.376,472551,0
1985-12-27,4.3844,4.4011,4.376,4.4011,390041,0
1985-12-30,4.4011,4.4011,4.3676,4.376,365397,0
1985-12-31,4.3924,4.418,4.376,4.418,529339,0
1986-01-02,4.4095,4.418,4.376,4.4095,739364,0
1986-01-03,4.4011,4.4433,4.4011,4.4347,627927,0
1986-01-06,4.4347,4.4433,4.4095,4.4095,567924,0
1986-01-07,4.4347,4.4433,4.4095,4.4262,754368,0
1986-01-08,4.4433,4.4599,4.3505,4.3505,1075832,0
1986-01-09,4.3004,4.3342,4.124,4.2163,1520522,0
1986-01-10,4.2078,4.2331,4.1744,4.1744,888310,0
1986-01-13,4.1911,4.3004,4.1744,4.2668,637568,0
1986-01-14,4.2415,4.2668,4.2331,4.2668,445762,0
1986-01-15,4.2749,4.3086,4.2668,4.3086,443619,0
1986-01-16,4.3173,4.3173,4.2415,4.2919,480050,0
1986-01-17,4.3004,4.3173,4.2583,4.2749,976179,0
1986-01-20,4.2668,4.2668,4.225,4.2499,511123,0
1986-01-21,4.2331,4.2668,4.2331,4.2415,426474,0
1986-01-22,4.2499,4.2668,4.2415,4.2415,1053329,0
1986-01-23,4.2415,4.2415,4.1827,4.2331,820803,0
1986-01-24,4.2415,4.2919,4.2331,4.2919,1259064,0
1986-01-27,4.3004,4.4095,4.2835,4.4095,2224527,0
1986-01-28,4.4095,4.5019,4.4011,4.5019,1520522,0
1986-01-29,4.5019,4.5355,4.4769,4.5272,1919139,0
1986-01-30,4.5272,4.5607,4.4599,4.4769,1999503,0
1986-01-31,4.4599,4.5019,4.4433,4.5019,1914852,0
1986-02-03,4.5607,4.5941,4.5187,4.5607,1674825,0
1986-02-04,4.5607,4.6867,4.5526,4.6867,4270107,0
1986-02-05,4.6618,4.7119,4.653,4.7119,2102370,0
1986-02-06,4.7119,4.7288,4.695,4.7119,1914852,0
1986-02-07,4.695,4.7455,4.6618,4.7371,998681,0
1986-02-10,4.7288,4.7288,4.695,4.7119,1596603,0
1986-02-11,4.7119,4.7288,4.695,4.695,1091907,0
1986-02-12,4.695,4.7203,4.695,4.7203,1202270,0
1986-02-13,4.7288,4.7539,4.7288,4.7371,1250492,0
1986-02-14,4.7455,4.8211,4.7371,4.8211,706150,0
1986-02-18,4.8629,4.9639,4.8293,4.9219,1410153,0
1986-02-19,4.9473,5.0141,4.9302,4.9639,2584565,0
1986-02-20,4.9473,4.9973,4.9138,4.9973,1417653,0
1986-02-21,4.9894,4.9973,4.9806,4.9894,1853773,0
1986-02-24,4.9973,5.0311,4.9894,5.0141,1473373,0
1986-02-25,5.0141,5.0227,4.9473,4.9723,1204417,0
1986-02-26,4.9639,4.9723,4.8966,4.905,1561241,0
1986-02-27,4.9219,4.9219,4.8463,4.8885,871167,0
1986-02-28,4.9138,4.9138,4.8211,4.8463,787587,0
1986-03-03,4.8381,4.8463,4.7539,4.8381,659002,0
1986-03-04,4.8381,4.8885,4.8127,4.8293,894741,0
1986-03-05,4.8127,4.8381,4.796,4.8211,324675,0
1986-03-06,4.8293,4.8966,4.8293,4.8463,983679,0
1986-03-07,4.8546,4.9386,4.8463,4.9386,1564452,0
1986-03-10,4.9219,4.9386,4.8885,4.8885,872240,0
1986-03-11,4.8966,4.9723,4.8885,4.9386,1409082,0
1986-03-12,4.9639,5.0227,4.9555,4.9723,2689576,0
1986-03-13,4.9894,4.9973,4.9639,4.9806,409332,0
1986-03-14,5.0059,5.0394,4.9639,5.0227,1639464,0
1986-03-17,5.0059,5.0394,4.9639,5.0227,1030829,0
1986-03-18,5.0059,5.0141,4.9723,4.9973,737224,0
1986-03-19,5.0564,5.0985,5.0476,5.0564,1476587,0
1986-03-20,5.073,5.182,5.073,5.1742,1067256,0
1986-03-21,5.1742,5.2581,5.1573,5.199,3234996,0
1986-03-24,5.2326,5.2494,5.199,5.241,785443,0
1986-03-25,5.2244,5.2244,5.182,5.2076,647210,0
1986-03-26,5.2244,5.3167,5.2244,5.2749,1008323,0
1986-03-27,5.2662,5.4006,5.2662,5.384,869023,0
1986-03-31,5.3754,5.4509,5.3585,5.4006,1074759,0
1986-04-01,5.4006,5.4427,5.2494,5.2662,839018,0
1986-04-02,5.1909,5.1909,5.0394,5.1909,1148696,0
1986-04-03,5.1742,5.182,5.115,5.115,1314784,0
1986-04-04,5.0985,5.1235,4.8381,4.8381,1225847,0
1986-04-07,4.8463,4.9219,4.796,4.905,1725186,0
1986-04-08,4.9138,4.9639,4.8885,4.9473,1541952,0
1986-04-09,5.0311,5.0564,4.9473,4.9806,1257995,0
1986-04-10,4.9639,5.0141,4.9555,4.9806,363256,0
1986-04-11,4.9639,4.9806,4.8797,4.9473,1394079,0
1986-04-14,4.9555,4.9973,4.9555,4.9894,684716,0
1986-04-15,4.9723,4.9973,4.9555,4.9894,1036182,0
1986-04-16,4.9973,5.0896,4.9723,5.073,1094049,0
1986-04-17,5.073,5.073,4.9894,5.0394,771511,0
1986-04-18,5.0311,5.073,5.0227,5.0394,696503,0
1986-04-21,5.0564,5.1067,5.0394,5.0985,684716,0
1986-04-22,5.1235,5.1651,5.0985,5.1317,627927,0
1986-04-23,5.115,5.1404,5.0896,5.0985,843304,0
1986-04-24,5.115,5.1235,5.073,5.073,841162,0
1986-04-25,5.0141,5.0227,4.9639,4.9973,6030651,0
1986-04-28,5.0311,5.0394,4.9894,5.0311,6962892,0
1986-04-29,5.0394,5.0648,4.9386,4.9639,956888,0
1986-04-30,4.9555,4.9555,4.7119,4.7288,1235487,0
1986-05-01,4.7288,4.796,4.7034,4.7791,1730542,0
1986-05-02,4.8293,4.8293,4.7708,4.796,672930,0
1986-05-05,4.796,4.8127,4.7708,4.7708,639714,0
1986-05-06,4.7539,4.796,4.695,4.7708,957964,0
1986-05-07,4.7708,4.7708,4.6696,4.7119,534699,0
1986-05-08,4.7119,4.7288,4.6867,4.6867,416833,0
1986-05-09,4.7119,4.796,4.6867,4.796,1190486,0
1986-05-12,4.8211,4.8381,4.7624,4.7791,611850,0
1986-05-13,4.7708,4.7708,4.628,4.6783,2130231,0
1986-05-14,4.6783,4.6867,4.6028,4.6363,1200129,0
1986-05-15,4.6196,4.6363,4.5776,4.6196,967605,0
1986-05-16,4.628,4.628,4.5607,4.5941,1112262,0
1986-05-19,4.6109,4.628,4.5861,4.5941,968675,0
1986-05-20,4.6196,4.7119,4.6028,4.6867,399687,0
1986-05-21,4.6618,4.6696,4.6028,4.6363,1473373,0
1986-05-22,4.6196,4.7288,4.6196,4.7119,873310,0
1986-05-23,4.7288,4.796,4.7203,4.7708,499339,0
1986-05-27,4.7539,4.8127,4.7539,4.7791,900099,0
1986-05-28,4.796,4.796,4.6867,4.7203,1154057,0
1986-05-29,4.7288,4.7288,4.6109,4.6618,719005,0
1986-05-30,4.6363,4.6618,4.6196,4.6363,1246203,0
1986-06-02,4.628,4.6618,4.6196,4.6363,1982356,0
1986-06-03,4.6696,4.695,4.6449,4.6696,1432655,0
1986-06-04,4.6867,4.7288,4.6696,4.7288,1915921,0
1986-06-05,4.7539,4.9639,4.7455,4.9639,862594,0
1986-06-06,4.9386,4.9386,4.8463,4.9138,1274063,0
1986-06-09,4.8797,4.8797,4.7539,4.7539,1091907,0
1986-06-10,4.7791,4.7791,4.7034,4.7455,874378,0
1986-06-11,4.7288,4.7455,4.7119,4.7455,321463,0
1986-06-12,4.7455,4.796,4.7455,4.7874,1275138,0
1986-06-13,4.796,4.8966,4.7119,4.8885,1149767,0
1986-06-16,4.8797,4.905,4.8293,4.8797,796159,0
1986-06-17,4.8966,4.9138,4.8885,4.8966,586135,0
1986-06-18,4.9138,4.9302,4.8717,4.8797,512197,0
1986-06-19,4.8717,4.8717,4.8293,4.8293,613998,0
1986-06-20,4.8293,4.8717,4.8043,4.8717,1298714,0
1986-06-23,4.8717,4.8717,4.7708,4.7791,732937,0
1986-06-24,4.7874,4.8381,4.7455,4.796,1328715,0
1986-06-25,4.8127,4.8211,4.796,4.8043,1814124,0
1986-06-26,4.8211,4.8546,4.796,4.796,1379078,0
1986-06-27,4.796,4.8381,4.796,4.8381,1701611,0
1986-06-30,4.8293,4.8797,4.8211,4.8797,605423,0
1986-07-01,4.8797,4.9555,4.8797,4.9555,612924,0
1986-07-02,4.9894,4.9894,4.9138,4.9138,697579,0
1986-07-03,4.9302,4.9386,4.8717,4.9219,490767,0
1986-07-07,4.9219,4.9219,4.8717,4.9138,1306211,0
1986-07-08,4.8797,4.8797,4.8127,4.8381,2105585,0
1986-07-09,4.8293,4.8293,4.7708,4.7708,572205,0
1986-07-10,4.7708,4.7708,4.6783,4.7288,1187272,0
1986-07-11,4.7119,4.7371,4.7034,4.7203,810087,0
1986-07-14,4.7203,4.7203,4.6618,4.6783,711505,0
1986-07-15,4.6696,4.695,4.4095,4.4095,1898776,0
1986-07-16,4.4682,4.5438,4.4347,4.4515,1927706,0
1986-07-17,4.4347,4.5019,4.4347,4.4769,950460,0
1986-07-18,4.4769,4.6196,4.4433,4.6196,1625532,0
1986-07-21,4.6028,4.6028,4.5607,4.5607,491839,0
1986-07-22,4.5776,4.5861,4.4599,4.4769,1147623,0
1986-07-23,4.4682,4.4769,4.4515,4.4682,1443371,0
1986-07-24,4.4599,4.4682,4.4262,4.4262,1428368,0
1986-07-25,4.4095,4.4515,4.4011,4.4347,1658750,0
1986-07-28,4.4682,4.4769,4.4515,4.4682,916168,0
1986-07-29,4.4769,4.5103,4.4682,4.5019,1012609,0
1986-07-30,4.5019,4.5103,4.4262,4.4262,3031400,0
1986-07-31,4.418,4.418,4.376,4.4095,1753046,0
1986-08-01,4.3924,4.4095,4.2749,4.2919,4416903,0
1986-08-04,4.2919,4.2919,4.1411,4.1996,3330362,0
1986-08-05,4.225,4.2668,4.1827,4.2499,1788408,0
1986-08-06,4.2331,4.2668,4.2163,4.2499,2797803,0
1986-08-07,4.2583,4.3173,4.2499,4.2668,2313464,0
1986-08-08,4.2749,4.2749,4.2331,4.2583,2310252,0
1986-08-11,4.2583,4.3844,4.2583,4.3844,1640533,0
1986-08-12,4.418,4.4515,4.3844,4.4515,967605,0
1986-08-13,4.5019,4.5941,4.4682,4.5526,2310252,0
1986-08-14,4.5526,4.5941,4.5526,4.5692,735081,0
1986-08-15,4.5941,4.5941,4.5692,4.5776,766156,0
1986-08-18,4.5776,4.5776,4.5187,4.5526,768299,0
1986-08-19,4.5607,4.5607,4.4515,4.4599,866881,0
1986-08-20,4.4682,4.4853,4.4515,4.4769,820803,0
1986-08-21,4.4769,4.4934,4.4515,4.4853,745797,0
1986-08-22,4.5103,4.5692,4.4682,4.5526,1545166,0
1986-08-25,4.5526,4.5941,4.5103,4.5692,1137977,0
1986-08-26,4.5941,4.7034,4.5941,4.7034,1053329,0
1986-08-27,4.6867,4.7203,4.6696,4.6783,1240848,0
1986-08-28,4.6867,4.6867,4.5861,4.6363,1971642,0
1986-08-29,4.6196,4.628,4.5607,4.5861,1880560,0
1986-09-02,4.5861,4.5861,4.4599,4.4769,1393007,0
1986-09-03,4.4853,4.5526,4.4433,4.5526,695436,0
1986-09-04,4.5438,4.6696,4.5272,4.653,2220240,0
1986-09-05,4.653,4.653,4.5355,4.5941,1835557,0
1986-09-08,4.6028,4.7624,4.5692,4.695,1539808,0
1986-09-09,4.7119,4.7791,4.695,4.7203,1197986,0
1986-09-10,4.695,4.7455,4.695,4.7455,990107,0
1986-09-11,4.7119,4.7119,4.4853,4.5692,3913279,0
1986-09-12,4.5692,4.5861,4.376,4.376,2149518,0
1986-09-15,4.4011,4.4011,4.3342,4.376,1282639,0
1986-09-16,4.3425,4.3425,4.3086,4.3425,771511,0
1986-09-17,4.3342,4.4853,4.3254,4.4262,1495874,0
1986-09-18,4.4095,4.4769,4.3844,4.4682,1445514,0
1986-09-19,4.4433,4.4599,4.3844,4.4433,1052255,0
1986-09-22,4.4433,4.4769,4.4262,4.4769,851877,0
1986-09-23,4.4682,4.5438,4.4515,4.5355,1379078,0
1986-09-24,4.5355,4.5438,4.4433,4.4934,672930,0
1986-09-25,4.4934,4.5019,4.3844,4.418,927955,0
1986-09-26,4.4011,4.4853,4.3924,4.4599,626854,0
1986-09-29,4.418,4.4515,4.3924,4.4262,1460512,0
1986-09-30,4.4262,4.4599,4.4262,4.4347,783297,0
1986-10-01,4.4262,4.5526,4.4262,4.5438,1290140,0
1986-10-02,4.5526,4.5861,4.5438,4.5526,669715,0
1986-10-03,4.5692,4.5941,4.5355,4.5438,857236,0
1986-10-06,4.5526,4.628,4.5187,4.628,1569811,0
1986-10-07,4.628,4.653,4.5692,4.5692,850808,0
1986-10-08,4.5526,4.628,4.5526,4.6109,1380149,0
1986-10-09,4.628,4.6449,4.5692,4.5941,568993,0
1986-10-10,4.5941,4.6867,4.5941,4.6783,807944,0
1986-10-13,4.6696,4.7203,4.6696,4.7203,1036182,0
1986-10-14,4.7371,4.7455,4.695,4.695,806872,0
1986-10-15,4.7624,4.8211,4.695,4.796,1024397,0
1986-10-16,4.8043,4.8381,4.7874,4.8381,923670,0
1986-10-17,4.8211,4.8293,4.7874,4.796,780086,0
1986-10-20,4.7874,4.7874,4.7119,4.7455,936530,0
1986-10-21,4.7624,4.7624,4.7203,4.7203,750080,0
1986-10-22,4.7203,4.7203,4.6783,4.7119,2753871,0
1986-10-23,4.7119,4.7119,4.6696,4.6696,2200953,0
1986-10-24,4.6867,4.6867,4.5438,4.5526,1102619,0
1986-10-27,4.5355,4.6363,4.5272,4.6363,649356,0
1986-10-28,4.6196,4.6783,4.5941,4.6363,1350147,0
1986-10-29,4.653,4.6618,4.5692,4.5941,2146305,0
1986-10-30,4.5941,4.628,4.5526,4.5776,1393007,0
1986-10-31,4.5941,4.6363,4.5941,4.628,1175484,0
1986-11-03,4.6783,4.6867,4.628,4.6783,799374,0
1986-11-04,4.695,4.7203,4.6449,4.7203,667575,0
1986-11-05,4.7203,4.8211,4.7203,4.8043,824019,0
1986-11-06,4.8127,4.8629,4.7203,4.7288,751151,0
1986-11-07,4.7455,4.8043,4.7119,4.8043,456477,0
1986-11-10,4.7874,4.7874,4.7624,4.7708,505770,0
1986-11-11,4.7708,4.7708,4.7455,4.7624,912957,0
1986-11-12,4.7791,4.796,4.7455,4.7791,1043684,0
1986-11-13,4.7791,4.7874,4.7539,4.7539,2116299,0
1986-11-14,4.7624,4.7624,4.7371,4.7539,455408,0
1986-11-17,4.7371,4.7791,4.7288,4.7455,1154057,0
1986-11-18,4.7203,4.7539,4.6696,4.6867,1771262,0
1986-11-19,4.6867,4.7288,4.6783,4.695,598994,0
1986-11-20,4.695,4.7791,4.6783,4.7708,1431586,0
1986-11-21,4.7791,4.7874,4.7539,4.7624,1336210,0
1986-11-24,4.7708,4.8717,4.7624,4.8629,1268709,0
1986-11-25,4.8629,4.8717,4.8127,4.8463,1375866,0
1986-11-26,4.8381,4.8546,4.7203,4.7708,839018,0
1986-11-28,4.7791,4.796,4.7455,4.796,413616,0
1986-12-01,4.796,4.8127,4.7288,4.8127,1181914,0
1986-12-02,4.8127,4.8885,4.7708,4.8885,2917815,0
1986-12-03,4.8966,4.9302,4.8885,4.9138,1584817,0
1986-12-04,4.8966,5.0394,4.8885,4.9555,2944605,0
1986-12-05,4.9302,4.9473,4.8717,4.905,1823767,0
1986-12-08,4.9138,4.9302,4.8629,4.8966,1095118,0
1986-12-09,4.9138,4.9138,4.8546,4.8546,1675895,0
1986-12-10,4.8629,4.905,4.8463,4.8629,1771262,0
1986-12-11,4.8717,4.8717,4.7288,4.8127,1064045,0
1986-12-12,4.8211,4.8546,4.8043,4.8381,1459444,0
1986-12-15,4.8546,4.8546,4.8043,4.8463,1457302,0
1986-12-16,4.8546,4.8966,4.8463,4.8885,2218096,0
1986-12-17,4.8717,4.8885,4.8127,4.8546,1090831,0
1986-12-18,4.8717,4.8966,4.7874,4.7874,1466943,0
1986-12-19,4.8293,4.9138,4.796,4.9138,2944605,0
1986-12-22,4.8966,4.8966,4.8293,4.8717,1336210,0
1986-12-23,4.8717,4.8717,4.7791,4.8127,1101546,0
1986-12-24,4.8211,4.8381,4.8043,4.8127,712579,0
1986-12-26,4.8043,4.8546,4.8043,4.8293,467197,0
1986-12-29,4.8211,4.8546,4.8043,4.8211,1017970,0
1986-12-30,4.8211,4.8211,4.7874,4.7874,1426222,0
1986-12-31,4.796,4.8043,4.7708,4.7874,884026,0
1987-01-02,4.8127,4.8629,4.8043,4.8043,708289,0
1987-01-05,4.8127,4.9219,4.8127,4.8966,1844125,0
1987-01-06,4.8966,4.9723,4.8966,4.9302,2882454,0
1987-01-07,4.9138,4.9386,4.8966,4.8966,1339431,0
1987-01-08,4.8966,4.9219,4.8717,4.8966,2445266,0
1987-01-09,4.8885,5.0564,4.8717,5.0141,1733760,0
1987-01-12,5.0311,5.1235,4.9973,5.1235,1605174,0
1987-01-13,5.0985,5.0985,5.0394,5.0394,1900919,0
1987-01-14,5.0394,5.1067,5.0227,5.073,1297638,0
1987-01-15,5.0896,5.1742,5.0816,5.1573,1865561,0
1987-01-16,5.1742,5.1909,5.1235,5.1742,1687680,0
1987-01-19,5.1651,5.2159,5.1235,5.2076,919386,0
1987-01-20,5.2076,5.2326,5.1909,5.2244,1178699,0
1987-01-21,5.2244,5.2581,5.2159,5.2326,1205490,0
1987-01-22,5.2159,5.2244,5.182,5.2159,2210597,0
1987-01-23,5.2159,5.4089,5.199,5.2581,2945675,0
1987-01-26,5.2326,5.2494,5.1909,5.241,1367289,0
1987-01-27,5.2159,5.2581,5.1235,5.1235,4863740,0
1987-01-28,5.1404,5.2159,5.1235,5.182,5874207,0
1987-01-29,5.199,5.2244,5.1573,5.199,2613495,0
1987-01-30,5.2159,5.2326,5.182,5.2244,1070473,0
1987-02-02,5.2998,5.3502,5.2076,5.2998,1710184,0
1987-02-03,5.3082,5.3419,5.2749,5.3248,2204167,0
1987-02-04,5.3335,5.4176,5.3335,5.4006,2149518,0
1987-02-05,5.4006,5.4257,5.3248,5.3754,2926387,0
1987-02-06,5.3672,5.3922,5.3502,5.3672,1739119,0
1987-02-09,5.3585,5.4257,5.3585,5.3585,1458371,0
1987-02-10,5.3585,5.3672,5.3248,5.3419,904384,0
1987-02-11,5.3419,5.4176,5.3167,5.3922,1225847,0
1987-02-12,5.4089,5.4089,5.2494,5.3419,1845200,0
1987-02-13,5.3585,5.4257,5.3419,5.4176,1166912,0
1987-02-17,5.4006,5.4006,5.3248,5.3672,4379403,0
1987-02-18,5.3754,5.4089,5.3672,5.384,3467518,0
1987-02-19,5.4176,5.6024,5.4089,5.5852,1630890,0
1987-02-20,5.5938,5.5938,5.5184,5.5852,1624464,0
1987-02-23,5.5517,5.5768,5.4342,5.5264,1317997,0
1987-02-24,5.5264,5.5355,5.4342,5.4847,947247,0
1987-02-25,5.4676,5.5095,5.4342,5.4847,1405869,0
1987-02-26,5.4933,5.4933,5.4176,5.4342,905453,0
1987-02-27,5.4342,5.4676,5.4257,5.4594,617210,0
1987-03-02,5.4509,5.4761,5.4176,5.4509,813304,0
1987-03-03,5.4761,5.4933,5.4342,5.4427,830447,0
1987-03-04,5.4676,5.4933,5.4342,5.4847,1330857,0
1987-03-05,5.4933,5.5184,5.4761,5.5095,1240848,0
1987-03-06,5.4847,5.4847,5.4006,5.4676,1021181,0
1987-03-09,5.4594,5.4933,5.4342,5.4676,1173342,0
1987-03-10,5.4676,5.5264,5.4676,5.5264,2097013,0
1987-03-11,5.5264,5.5355,5.5013,5.5013,871167,0
1987-03-12,5.5184,5.5355,5.5013,5.5264,1460512,0
1987-03-13,5.5431,5.5431,5.5095,5.5095,508982,0
1987-03-16,5.5095,5.5431,5.4761,5.5095,644001,0
1987-03-17,5.5095,5.5517,5.4933,5.5517,1159410,0
1987-03-18,5.5768,5.5768,5.5184,5.5604,1166912,0
1987-03-19,5.5604,5.5938,5.5431,5.5852,691146,0
1987-03-20,5.5768,5.6024,5.5604,5.6024,1522666,0
1987-03-23,5.6024,5.6024,5.5184,5.5604,911884,0
1987-03-24,5.5686,5.6191,5.5604,5.6191,1907348,0
1987-03-25,5.6191,5.6609,5.5938,5.5938,887240,0
1987-03-26,5.6104,5.6525,5.5604,5.5604,870094,0
1987-03-27,5.5604,5.5604,5.3672,5.4006,1265490,0
1987-03-30,5.3502,5.3672,5.2244,5.3248,1517308,0
1987-03-31,5.3419,5.3502,5.2749,5.3502,1163697,0
1987-04-01,5.3502,5.3922,5.3248,5.3672,2620999,0
1987-04-02,5.3672,5.3672,5.3248,5.3585,809017,0
1987-04-03,5.3502,5.5517,5.2916,5.5264,2489198,0
1987-04-06,5.5852,5.6272,5.5095,5.5184,1552668,0
1987-04-07,5.4933,5.6609,5.4509,5.4933,1297285,0
1987-04-08,5.6609,5.6609,5.4933,5.5355,1342644,0
1987-04-09,5.5768,5.5768,5.3419,5.384,1200843,0
1987-04-10,5.2998,5.384,5.2326,5.3672,810444,0
1987-04-13,5.384,5.5604,5.2326,5.3248,1123334,0
1987-04-14,5.1742,5.2326,4.9806,5.1909,1939853,0
1987-04-15,5.2326,5.2998,5.0648,5.1067,767940,0
1987-04-16,5.1317,5.3672,5.0816,5.1485,1311926,0
1987-04-20,5.1742,5.2749,5.0816,5.2581,1004752,0
1987-04-21,5.1909,5.4089,5.1742,5.384,1915207,0
1987-04-22,5.3248,5.3672,5.1317,5.1485,1743403,0
1987-04-23,5.1909,5.3248,5.1485,5.1742,1312288,0
1987-04-24,5.1485,5.1485,4.9806,4.9806,1188343,0
1987-04-27,4.8043,5.0816,4.7203,5.0227,1508021,0
1987-04-28,4.9806,5.0648,4.8885,4.9386,1279068,0
1987-04-29,5.0648,5.1067,4.9806,5.0227,1654467,0
1987-04-30,5.0648,5.1317,5.0394,5.0816,1250492,0
1987-05-01,5.0816,5.1485,4.9973,5.0816,926172,0
1987-05-04,5.0896,5.115,4.9894,5.0896,1582672,0
1987-05-05,5.0476,5.3082,5.0476,5.2494,999037,0
1987-05-06,5.2494,5.4847,5.2494,5.4176,1454442,0
1987-05-07,5.4176,5.5686,5.3754,5.4427,1189770,0
1987-05-08,5.5013,5.5264,5.3754,5.4006,947962,0
1987-05-11,5.4006,5.6779,4.9386,5.4006,1186198,0
1987-05-12,5.3754,5.5013,5.199,5.4594,1987001,0
1987-05-13,5.5013,5.6361,5.4427,5.5264,672216,0
1987-05-14,5.5686,5.5686,5.4176,5.5013,946531,0
1987-05-15,5.4006,5.4427,5.2244,5.2244,911884,0
1987-05-18,5.2494,5.4176,5.199,5.4006,785802,0
1987-05-19,5.4006,5.4176,5.0476,5.073,1330145,0
1987-05-20,5.0476,5.115,4.8546,4.9639,1645533,0
1987-05-21,4.9894,5.0311,4.8966,4.9386,882236,0
1987-05-22,4.9386,4.9894,4.8966,4.9386,1390149,0
1987-05-26,4.9894,5.1573,4.9386,5.1573,1417297,0
1987-05-27,5.199,5.3335,5.1573,5.2244,820090,0
1987-05-28,5.2244,5.4006,5.0476,5.3335,812229,0
1987-05-29,5.3754,5.4006,5.115,5.1404,1015110,0
1987-06-01,5.199,5.2916,5.1573,5.199,1399077,0
1987-06-02,5.2244,5.3082,5.182,5.199,877593,0
1987-06-03,5.2916,5.3502,5.2916,5.3502,2434906,0
1987-06-04,5.3754,5.4176,5.3335,5.4006,1217273,0
1987-06-05,5.4006,5.5013,5.3754,5.4176,2152019,0
1987-06-08,5.4594,5.6104,5.4176,5.5938,1719829,0
1987-06-09,5.5686,5.5938,5.5264,5.5938,1729473,0
1987-06-10,5.6779,5.8543,5.6104,5.6361,2236313,0
1987-06-11,5.7198,5.8961,5.7031,5.8289,1245136,0
1987-06-12,5.8961,6.0053,5.4176,5.9215,1769835,0
1987-06-15,5.9383,5.9383,5.7616,5.8289,1317286,0
1987-06-16,5.8289,5.9801,5.8122,5.9383,982964,0
1987-06-17,5.8961,5.9636,5.8289,5.8961,641141,0
1987-06-18,5.8543,5.9383,5.787,5.9383,1076547,0
1987-06-19,5.9383,6.0222,5.8961,5.9383,1984144,0
1987-06-22,5.9801,5.9801,5.8709,5.9636,1231205,0
1987-06-23,5.9383,6.0053,5.8543,5.9383,760796,0
1987-06-24,5.8961,6.0053,5.8709,5.9215,622569,0
1987-06-25,5.9636,6.0472,5.9383,6.0222,1733760,0
1987-06-26,5.9801,5.9801,5.8709,5.9383,1246563,0
1987-06-29,5.9383,5.9801,5.8543,5.8961,728293,0
1987-06-30,5.9215,5.9215,5.6361,5.7198,1544095,0
1987-07-01,5.7198,5.787,5.7031,5.787,1350147,0
1987-07-02,5.787,5.8289,5.7031,5.7031,1209061,0
1987-07-06,5.7031,5.7031,5.5686,5.6104,935103,0
1987-07-07,5.5938,5.6609,5.5938,5.5938,787229,0
1987-07-08,5.5938,5.6361,5.4594,5.5686,1229062,0
1987-07-09,5.5686,5.6361,5.5517,5.5686,369686,0
1987-07-10,5.5938,5.6104,5.4006,5.5938,1385148,0
1987-07-13,5.5517,5.7198,5.5013,5.7198,895813,0
1987-07-14,5.8122,5.8961,5.7616,5.8961,1195128,0
1987-07-15,5.8709,5.9215,5.787,5.8709,777585,0
1987-07-16,5.8709,5.8709,5.8122,5.8543,368967,0
1987-07-17,5.8543,6.0472,5.787,6.0472,1039040,0
1987-07-20,5.8289,5.8961,5.8122,5.8961,522559,0
1987-07-21,5.8543,5.8961,5.5938,5.7198,1434440,0
1987-07-22,5.7031,5.8709,5.6361,5.8289,1762335,0
1987-07-23,5.9215,5.9383,5.8122,5.8289,941532,0
1987-07-24,5.8289,5.9383,5.8122,5.8961,604353,0
1987-07-27,5.8961,6.0725,5.8289,6.0222,513270,0
1987-07-28,6.0222,6.2239,6.0053,6.1314,2074510,0
1987-07-29,6.1567,6.3749,6.1147,6.3749,2007359,0
1987-07-30,6.3749,6.4589,6.2405,6.2824,2173094,0
1987-07-31,6.2239,6.2239,6.0222,6.1982,684362,0
1987-08-03,6.0725,6.2069,6.0304,6.0725,2364187,0
1987-08-04,6.0978,6.1819,6.0725,6.1227,796516,0
1987-08-05,6.1819,6.2321,6.0978,6.1227,1037971,0
1987-08-06,6.1647,6.1647,6.0137,6.0304,982606,0
1987-08-07,5.9466,6.1819,5.9466,6.0556,1270136,0
1987-08-10,6.0725,6.3833,6.0725,6.3579,1154407,0
1987-08-11,6.3833,6.5177,6.3579,6.4505,1943065,0
1987-08-12,6.3833,6.4924,6.2321,6.3412,1309426,0
1987-08-13,6.2742,6.6858,6.2742,6.6436,2022004,0
1987-08-14,6.5766,6.6689,6.5766,6.6268,1279068,0
1987-08-17,6.6268,6.6436,6.3833,6.4083,1020112,0
1987-08-18,6.1227,6.4924,6.1227,6.2992,1887704,0
1987-08-19,6.2992,6.2992,6.1227,6.249,1583745,0
1987-08-20,6.2992,6.316,6.249,6.316,1254060,0
1987-08-21,6.316,6.3579,6.2069,6.2321,2075940,0
1987-08-24,6.2742,6.5766,6.249,6.5345,1620178,0
1987-08-25,6.5595,6.6015,6.5345,6.5595,1490162,0
1987-08-26,6.5345,6.5766,6.5177,6.5595,1076903,0
1987-08-27,6.5345,6.5345,6.3833,6.3833,1317286,0
1987-08-28,6.3833,6.4083,6.2069,6.2069,864021,0
1987-08-31,6.1819,6.5177,6.1647,6.4252,1483730,0
1987-09-01,6.4674,6.6015,6.1819,6.2321,1713754,0
1987-09-02,6.2069,6.316,6.1398,6.2992,2085940,0
1987-09-03,6.2992,6.3833,6.2321,6.2742,986178,0
1987-09-04,6.249,6.2992,6.1227,6.1647,726152,0
1987-09-08,5.9466,6.1227,5.9215,6.1227,1054757,0
1987-09-09,6.0978,6.1647,6.0304,6.0304,961535,0
1987-09-10,6.1398,6.2069,6.0978,6.0978,837230,0
1987-09-11,6.1398,6.1819,6.0978,6.1227,655783,0
1987-09-14,6.0978,6.1647,6.0304,6.0978,887955,0
1987-09-15,6.0725,6.0978,5.9886,6.0725,1074759,0
1987-09-16,6.0725,6.1647,5.9636,5.9636,1381579,0
1987-09-17,5.9636,6.0304,5.8375,5.8543,881881,0
1987-09-18,5.9215,5.9886,5.8375,5.8375,1299071,0
1987-09-21,5.9215,6.0556,5.6861,5.7448,1084050,0
1987-09-22,5.7448,6.0304,5.5938,5.9047,1158696,0
1987-09-23,5.9215,5.9886,5.8122,5.9466,1640533,0
1987-09-24,5.8543,5.9466,5.8122,5.8375,1074045,0
1987-09-25,5.8543,5.9466,5.7701,5.9466,505411,0
1987-09-28,5.9886,6.0978,5.9215,5.9215,718645,0
1987-09-29,5.9215,6.0137,5.7956,5.8795,687574,0
1987-09-30,5.8375,6.0556,5.8122,6.0304,948674,0
1987-10-01,6.0978,6.1647,6.0304,6.1398,1247632,0
1987-10-02,6.1647,6.249,6.0978,6.1398,1092976,0
1987-10-05,6.1819,6.1819,6.0556,6.1819,865809,0
1987-10-06,6.1227,6.1398,5.9636,6.0978,807588,0
1987-10-07,5.9466,6.0137,5.8375,5.9215,1413725,0
1987-10-08,5.9215,5.9466,5.7701,5.9215,1022256,0
1987-10-09,5.9636,5.9886,5.8795,5.9636,920458,0
1987-10-12,5.9215,5.9466,5.6861,5.8543,412544,0
1987-10-13,5.9047,5.9636,5.8122,5.8795,470052,0
1987-10-14,5.7956,5.7956,5.6191,5.6361,1062972,0
1987-10-15,5.5517,5.5517,5.4006,5.4006,1348720,0
1987-10-16,5.3754,5.4176,5.0311,5.073,1877704,0
1987-10-19,4.7624,4.7874,4.0232,4.1996,2674933,0
1987-10-20,4.5272,4.8546,3.8466,4.7624,2638141,0
1987-10-21,4.8127,5.073,4.1996,4.6363,2375257,0
1987-10-22,4.3676,4.7203,4.2163,4.5438,1716613,0
1987-10-23,4.3676,4.6363,4.3254,4.6109,1504093,0
1987-10-26,4.1996,4.1996,3.9308,3.9308,1089048,0
1987-10-27,4.1071,4.2415,4.0651,4.1071,1726256,0
1987-10-28,3.7629,4.0232,3.7629,3.8047,2787445,0
1987-10-29,3.8215,4.2415,3.8215,4.0232,3643248,0
1987-10-30,4.3254,4.4347,4.1324,4.1324,2436692,0
1987-11-02,4.1157,4.2919,3.9815,4.2749,2596353,0
1987-11-03,4.225,4.225,4.0483,4.1411,2255963,0
1987-11-04,4.0483,4.1659,3.9645,4.1659,3190704,0
1987-11-05,4.0988,4.3844,4.0988,4.3425,2206669,0
1987-11-06,4.4682,4.5355,4.0988,4.1411,1498379,0
1987-11-09,4.1411,4.2078,3.9391,3.9815,1461944,0
1987-11-10,4.0317,4.0483,3.9223,3.9223,2479197,0
1987-11-11,3.9645,4.0317,3.872,3.9223,2579920,0
1987-11-12,4.0483,4.0736,3.9645,4.0736,3354648,0
1987-11-13,4.1157,4.2919,4.0736,4.2749,4321896,0
1987-11-16,4.3173,4.3591,4.1411,4.2078,1413725,0
1987-11-17,4.1659,4.1659,4.0317,4.0736,1595531,0
1987-11-18,4.0736,4.1827,4.0065,4.1157,1808766,0
1987-11-19,4.1411,4.2078,4.0736,4.0736,2278102,0
1987-11-20,4.0065,4.2499,4.0065,4.225,1715540,0
1987-11-23,4.1827,4.2499,4.1411,4.2499,706508,0
1987-11-24,4.3844,4.6028,4.3425,4.4095,2093085,0
1987-11-25,4.3844,4.5187,4.3591,4.4262,1163697,0
1987-11-27,4.4262,4.5187,4.2499,4.2919,751151,0
1987-11-30,4.1659,4.1659,3.721,4.0988,1976642,0
1987-12-01,4.2078,4.2749,4.1659,4.1827,1527665,0
1987-12-02,4.1411,4.2078,4.0483,4.2078,1489088,0
1987-12-03,4.2499,4.2499,3.9815,4.0317,997251,0
1987-12-04,3.9391,4.0736,3.8554,3.9223,1240134,0
1987-12-07,3.897,4.1157,3.897,4.0736,1139765,0
1987-12-08,4.0065,4.0988,3.9815,4.0988,1396937,0
1987-12-09,4.1411,4.2499,4.0988,4.2499,1754477,0
1987-12-10,4.1157,4.2919,4.1157,4.225,1251203,0
1987-12-11,4.2499,4.3425,4.225,4.3425,2159519,0
1987-12-14,4.3173,4.4934,4.3173,4.4682,1734832,0
1987-12-15,4.4682,4.6028,4.4682,4.5861,2004862,0
1987-12-16,4.7119,4.8293,4.5861,4.8043,3479664,0
1987-12-17,4.7624,4.7791,4.6028,4.6028,1317997,0
1987-12-18,4.5187,4.628,4.5187,4.5355,3228563,0
1987-12-21,4.695,4.695,4.6028,4.628,1316929,0
1987-12-22,4.5607,4.653,4.5355,4.653,1003323,0
1987-12-23,4.695,4.7119,4.628,4.7119,1711970,0
1987-12-24,4.7371,4.7371,4.6696,4.695,673287,0
1987-12-28,4.6028,4.6028,4.5187,4.6028,952961,0
1987-12-29,4.5607,4.6028,4.4682,4.5355,2456693,0
1987-12-30,4.5187,4.6028,4.5187,4.5861,1397296,0
1987-12-31,4.5355,4.653,4.5187,4.653,1071190,0
1988-01-04,4.6028,4.9138,4.6028,4.7624,2039862,0
1988-01-05,4.7791,4.9386,4.7791,4.8717,2764230,0
1988-01-06,4.8293,4.9138,4.7791,4.8463,1163697,0
1988-01-07,4.8717,4.9806,4.8043,4.8966,1159770,0
1988-01-08,4.8966,4.9138,4.3425,4.6028,1079401,0
1988-01-11,4.5187,4.628,4.4095,4.5861,1187985,0
1988-01-12,4.5355,4.8293,4.4682,4.8293,1329070,0
1988-01-13,4.7791,4.9138,4.628,4.7371,1587671,0
1988-01-14,4.7119,4.7791,4.695,4.7624,686862,0
1988-01-15,4.7624,4.9555,4.7624,4.8463,1917351,0
1988-01-18,4.8293,4.8966,4.7791,4.8966,901525,0
1988-01-19,4.8463,4.9555,4.8463,4.8463,1594815,0
1988-01-20,4.9386,4.9806,4.7119,4.7119,6270321,0
1988-01-21,4.8043,4.8043,4.5607,4.653,1171196,0
1988-01-22,4.7791,4.8463,4.7371,4.8293,2430266,0
1988-01-25,4.8043,5.0896,4.7791,5.0059,2809589,0
1988-01-26,4.9555,5.115,4.9138,4.9555,1363365,0
1988-01-27,5.0059,5.0896,4.9138,4.9386,1070473,0
1988-01-28,4.9555,5.0059,4.8966,4.9386,623997,0
1988-01-29,4.9806,5.0059,4.8463,4.9555,1438013,0
1988-02-01,4.9473,4.9723,4.8546,4.9473,604353,0
1988-02-02,4.9473,5.0141,4.905,4.9473,1320499,0
1988-02-03,4.9473,4.9723,4.7034,4.7874,1181198,0
1988-02-04,4.8127,4.8797,4.6363,4.8127,917599,0
1988-02-05,4.8127,4.8546,4.7455,4.7874,565776,0
1988-02-08,4.653,4.7203,4.6109,4.653,455050,0
1988-02-09,4.653,4.7455,4.6363,4.7455,673287,0
1988-02-10,4.7708,4.905,4.7455,4.905,669715,0
1988-02-11,4.905,4.9219,4.8127,4.8381,516484,0
1988-02-12,4.8381,4.9473,4.8127,4.9219,881881,0
1988-02-16,4.9723,5.0816,4.8797,5.0816,715792,0
1988-02-17,5.0394,5.0564,4.8546,4.9894,996179,0
1988-02-18,4.9473,4.9894,4.8546,4.9219,491839,0
1988-02-19,4.9219,5.0141,4.8381,5.0141,737224,0
1988-02-22,4.9723,5.1651,4.9473,5.1067,1423726,0
1988-02-23,5.0564,5.1651,5.0564,5.1485,1240134,0
1988-02-24,5.1909,5.2581,5.1651,5.1651,1954853,0
1988-02-25,5.1909,5.2581,4.9723,5.0394,1258709,0
1988-02-26,5.0816,5.1651,5.0394,5.1651,899028,0
1988-02-29,5.1909,5.2998,5.1909,5.2998,1476233,0
1988-03-01,5.2829,5.3502,5.2326,5.2326,1616604,0
1988-03-02,5.2829,5.3248,5.2159,5.2581,1260494,0
1988-03-03,5.2829,5.2829,5.1909,5.2581,578634,0
1988-03-04,5.1651,5.3502,5.0394,5.2581,887240,0
1988-03-07,5.2159,5.2829,5.1909,5.2829,778659,0
1988-03-08,5.2998,5.3248,5.2326,5.2581,745078,0
1988-03-09,5.2829,5.4176,5.2326,5.2998,1568387,0
1988-03-10,5.2998,5.3248,5.1235,5.1485,869023,0
1988-03-11,5.1485,5.2829,5.0816,5.2829,1108336,0
1988-03-14,5.2581,5.2581,5.1235,5.2159,877951,0
1988-03-15,5.1067,5.1651,5.0816,5.1235,805447,0
1988-03-16,5.1235,5.2159,5.0394,5.1909,776869,0
1988-03-17,5.2159,5.3502,5.1067,5.3502,1596245,0
1988-03-18,5.4176,5.4342,5.2998,5.4176,2192736,0
1988-03-21,5.3672,5.3672,5.2581,5.3248,686862,0
1988-03-22,5.2998,5.3502,5.2159,5.2829,726865,0
1988-03-23,5.2581,5.2998,5.2159,5.2581,985109,0
1988-03-24,5.1485,5.2159,5.1067,5.1651,1344788,0
1988-03-25,5.1651,5.1651,4.9723,4.9894,710789,0
1988-03-28,4.9473,4.9894,4.8546,4.8546,481122,0
1988-03-29,4.8797,4.9723,4.8546,4.8546,574348,0
1988-03-30,4.8797,4.9219,4.7708,4.7874,1170485,0
1988-03-31,4.8127,4.8797,4.7708,4.8797,794016,0
1988-04-04,4.8797,4.8797,4.7708,4.7708,895813,0
1988-04-05,4.8546,4.9723,4.8381,4.9219,1087259,0
1988-04-06,4.9723,5.0564,4.905,5.0394,1955210,0
1988-04-07,4.9894,5.1067,4.9723,4.9894,1476233,0
1988-04-08,4.9473,5.1235,4.9219,5.1067,969749,0
1988-04-11,5.1485,5.2829,5.0564,5.2829,1040112,0
1988-04-12,5.2326,5.2829,5.1909,5.2581,485408,0
1988-04-13,5.2159,5.2326,5.0141,5.2326,810087,0
1988-04-14,5.1067,5.1651,4.8381,4.905,849378,0
1988-04-15,4.905,4.9723,4.8546,4.9723,1753758,0
1988-04-18,4.9723,5.0141,4.905,4.9723,801159,0
1988-04-19,4.9473,5.0564,4.9219,4.9219,1508021,0
1988-04-20,4.9219,4.9894,4.905,4.9219,625783,0
1988-04-21,4.9219,5.0141,4.905,4.9219,1101189,0
1988-04-22,4.9219,5.0816,4.905,5.0141,752939,0
1988-04-25,5.0141,5.0564,4.9219,4.9473,555778,0
1988-04-26,4.9473,5.0141,4.9219,4.9723,493982,0
1988-04-27,4.9894,4.9894,4.905,4.9723,969390,0
1988-04-28,4.9723,4.9723,4.8546,4.9473,565418,0
1988-04-29,4.9219,4.9723,4.8797,4.905,999395,0
1988-05-02,4.9138,4.9806,4.9138,4.9302,1485519,0
1988-05-03,4.9302,4.9973,4.9302,4.9555,740080,0
1988-05-04,4.9555,4.9806,4.8885,4.8885,854735,0
1988-05-05,4.8885,4.9302,4.8629,4.9302,1466584,0
1988-05-06,4.8885,4.9302,4.8629,4.8885,1308713,0
1988-05-09,4.8885,4.9302,4.8629,4.9138,2012362,0
1988-05-10,4.8885,4.9806,4.8885,4.9302,1603745,0
1988-05-11,4.8885,4.8885,4.796,4.796,2149161,0
1988-05-12,4.8211,4.8211,4.7708,4.7708,789372,0
1988-05-13,4.7708,4.8885,4.7708,4.8629,2689220,0
1988-05-16,4.8885,4.9138,4.8463,4.8885,1553739,0
1988-05-17,4.8885,4.9302,4.8211,4.8211,1516237,0
1988-05-18,4.8463,4.8629,4.7034,4.7034,1762335,0
1988-05-19,4.7034,4.7288,4.6196,4.7034,1033326,0
1988-05-20,4.7034,4.796,4.5692,4.796,840450,0
1988-05-23,4.7708,4.7708,4.6196,4.6618,699361,0
1988-05-24,4.6363,4.6867,4.6363,4.6867,761868,0
1988-05-25,4.7034,4.7539,4.6196,4.6363,679003,0
1988-05-26,4.6363,4.6867,4.5692,4.5692,956530,0
1988-05-27,4.5941,4.6196,4.5272,4.5941,607924,0
1988-05-31,4.6363,4.8463,4.5941,4.8463,1275492,0
1988-06-01,4.8211,5.0227,4.7539,4.9302,1026895,0
1988-06-02,4.8885,4.9806,4.8211,4.9138,1191914,0
1988-06-03,4.9302,4.9302,4.8463,4.8885,505770,0
1988-06-06,4.9302,4.9302,4.7708,4.8629,852234,0
1988-06-07,4.8463,4.8629,4.6196,4.7034,777585,0
1988-06-08,4.7539,5.0476,4.7288,4.9973,944745,0
1988-06-09,4.9973,5.115,4.9973,5.0227,1596245,0
1988-06-10,5.0476,5.1573,4.9973,5.0476,662214,0
1988-06-13,5.0648,5.0896,4.9806,5.0227,404687,0
1988-06-14,5.0648,5.182,5.0227,5.0476,1622674,0
1988-06-15,4.9973,5.182,4.9973,5.1404,476837,0
1988-06-16,5.0896,5.0896,4.9138,4.9806,910814,0
1988-06-17,4.9973,5.1573,4.9555,5.1573,2057011,0
1988-06-20,5.1573,5.1573,5.0476,5.0476,645426,0
1988-06-21,5.0896,5.182,5.0648,5.115,712579,0
1988-06-22,5.2494,5.2916,5.1573,5.182,1253705,0
1988-06-23,5.182,5.182,5.0896,5.0896,890452,0
1988-06-24,5.1404,5.2076,5.0648,5.2076,1255849,0
1988-06-27,5.2076,5.2076,5.0896,5.1404,809733,0
1988-06-28,5.1404,5.1573,5.0648,5.0648,611140,0
1988-06-29,5.0896,5.1573,5.0476,5.115,759012,0
1988-06-30,5.1404,5.2749,5.115,5.2749,805447,0
1988-07-01,5.2916,5.3419,5.182,5.2076,681146,0
1988-07-05,5.2076,5.4342,5.1573,5.3419,589705,0
1988-07-06,5.3167,5.3419,5.0648,5.2076,1302643,0
1988-07-07,5.115,5.1404,4.9973,5.0648,1467304,0
1988-07-08,5.0476,5.115,4.9973,5.0227,1244775,0
1988-07-11,4.9806,5.0896,4.9806,4.9973,1730542,0
1988-07-12,4.9973,4.9973,4.8885,4.9138,1066544,0
1988-07-13,4.9138,4.9555,4.796,4.8885,723293,0
1988-07-14,4.8885,4.9138,4.8629,4.9138,1023325,0
1988-07-15,4.8885,5.0227,4.8885,4.9806,1698753,0
1988-07-18,4.9302,4.9806,4.8463,4.9302,1254060,0
1988-07-19,4.8885,4.9806,4.8629,4.9555,1004752,0
1988-07-20,4.9555,5.0227,4.9302,4.9555,833305,0
1988-07-21,4.8885,4.9302,4.8629,4.8885,856521,0
1988-07-22,4.8463,4.8885,4.7539,4.8211,1586957,0
1988-07-25,4.796,4.8629,4.796,4.8629,818661,0
1988-07-26,4.8463,4.9555,4.8463,4.9302,1554811,0
1988-07-27,4.9138,4.9973,4.9138,4.9138,1310497,0
1988-07-28,4.9138,5.1404,4.9138,5.115,1175840,0
1988-07-29,5.115,5.182,5.0896,5.1404,2307391,0
1988-08-01,5.1317,5.1742,5.1067,5.1485,817232,0
1988-08-02,5.1742,5.2159,5.1067,5.1742,932603,0
1988-08-03,5.1742,5.241,5.1485,5.2159,700432,0
1988-08-04,5.3082,5.3082,5.199,5.2662,727223,0
1988-08-05,5.2662,5.3082,5.199,5.241,623640,0
1988-08-08,5.2159,5.241,5.1067,5.1317,580776,0
1988-08-09,5.1067,5.1317,4.9894,5.1067,995822,0
1988-08-10,5.0564,5.0816,4.9473,4.9894,815445,0
1988-08-11,4.9894,5.0394,4.9219,5.0394,980109,0
1988-08-12,5.0141,5.0141,4.9219,4.9639,395400,0
1988-08-15,4.9894,4.9894,4.8966,4.8966,444689,0
1988-08-16,4.8966,4.9894,4.8966,4.9219,1195484,0
1988-08-17,4.9639,5.0816,4.9473,5.0564,1023325,0
1988-08-18,5.0394,5.0564,4.9894,4.9894,587920,0
1988-08-19,5.0394,5.0394,4.8797,4.9473,1004397,0
1988-08-22,4.9639,5.0394,4.9639,4.9639,1210130,0
1988-08-23,4.9894,5.0141,4.9473,4.9894,662931,0
1988-08-24,4.9639,5.0564,4.9639,5.0564,1181914,0
1988-08-25,4.9894,5.0394,4.9639,4.9894,720435,0
1988-08-26,4.9894,5.0394,4.9639,4.9639,414689,0
1988-08-29,5.0141,5.0564,4.9639,5.0394,345395,0
1988-08-30,5.0564,5.0564,5.0141,5.0141,508626,0
1988-08-31,5.0394,5.0816,5.0141,5.0564,832947,0
1988-09-01,5.0394,5.0394,4.8797,4.9894,605782,0
1988-09-02,5.0394,5.2159,5.0394,5.0816,661857,0
1988-09-06,5.0816,5.1485,5.0816,5.1317,354325,0
1988-09-07,5.199,5.2159,5.0564,5.1742,707934,0
1988-09-08,5.1317,5.199,5.1317,5.1742,480050,0
1988-09-09,5.1317,5.2916,5.0816,5.2662,876165,0
1988-09-12,5.241,5.2662,5.2159,5.241,333251,0
1988-09-13,5.2159,5.3335,5.2159,5.3082,668641,0
1988-09-14,5.4006,5.4676,5.4006,5.4676,1628033,0
1988-09-15,5.4509,5.4676,5.384,5.384,1005111,0
1988-09-16,5.384,5.4257,5.3335,5.4257,1751973,0
1988-09-19,5.4006,5.4509,5.3335,5.4006,1500161,0
1988-09-20,5.384,5.384,5.2662,5.3082,1139050,0
1988-09-21,5.3082,5.3335,5.2916,5.2916,626854,0
1988-09-22,5.3082,5.3082,5.1742,5.241,638998,0
1988-09-23,5.241,5.384,5.2159,5.3335,849735,0
1988-09-26,5.3082,5.4006,5.3082,5.4006,590778,0
1988-09-27,5.384,5.384,5.2916,5.2916,432907,0
1988-09-28,5.3082,5.3585,5.2662,5.3082,338610,0
1988-09-29,5.2916,5.4257,5.2916,5.3335,553275,0
1988-09-30,5.3082,5.4676,5.3082,5.384,999752,0
1988-10-03,5.4006,5.4257,5.3335,5.384,535059,0
1988-10-04,5.3585,5.384,5.3335,5.3585,507200,0
1988-10-05,5.384,5.384,5.2916,5.3335,1151914,0
1988-10-06,5.3585,5.384,5.3082,5.3335,606494,0
1988-10-07,5.384,5.4933,5.3082,5.4933,2008430,0
1988-10-10,5.4257,5.4933,5.4257,5.4676,573636,0
1988-10-11,5.4933,5.4933,5.4257,5.4676,420043,0
1988-10-12,5.4509,5.4676,5.2916,5.2916,898668,0
1988-10-13,5.3082,5.384,5.3082,5.384,583636,0
1988-10-14,5.4006,5.4006,5.3335,5.3585,416833,0
1988-10-17,5.384,5.5604,5.3335,5.384,270030,0
1988-10-18,5.4006,5.4933,5.3335,5.4676,697579,0
1988-10-19,5.5852,5.5852,5.4006,5.4006,1233704,0
1988-10-20,5.4509,5.6361,5.4006,5.5852,1005468,0
1988-10-21,5.6104,5.6361,5.4933,5.6361,1605891,0
1988-10-24,5.6104,5.6104,5.4933,5.5184,740080,0
1988-10-25,5.5431,5.5431,5.4509,5.4933,396117,0
1988-10-26,5.4933,5.6525,5.4509,5.6525,4209739,0
1988-10-27,5.6104,5.6104,5.4006,5.5431,1064399,0
1988-10-28,5.5852,5.6104,5.5431,5.6104,1344788,0
1988-10-31,5.6024,5.6442,5.5517,5.6442,569705,0
1988-11-01,5.6024,5.6442,5.5768,5.6442,773654,0
1988-11-02,5.6442,5.7366,5.6024,5.6442,1605534,0
1988-11-03,5.6945,5.7366,5.6442,5.6442,826876,0
1988-11-04,5.6272,5.7366,5.6272,5.6691,1311926,0
1988-11-07,5.6442,5.6945,5.5768,5.6024,650784,0
1988-11-08,5.6691,5.6945,5.6272,5.6442,1087619,0
1988-11-09,5.6691,5.7198,5.6272,5.6691,1298352,0
1988-11-10,5.6945,5.6945,5.6272,5.6442,953675,0
1988-11-11,5.6024,5.6945,5.5517,5.6272,1033326,0
1988-11-14,5.6691,5.6691,5.5355,5.5517,1102979,0
1988-11-15,5.5355,5.5768,5.5355,5.5517,550774,0
1988-11-16,5.5517,5.5517,5.3922,5.3922,860452,0
1988-11-17,5.5095,5.5095,5.4427,5.5095,607924,0
1988-11-18,5.4847,5.5095,5.4594,5.4847,657927,0
1988-11-21,5.4594,5.4847,5.4176,5.4847,617566,0
1988-11-22,5.4847,5.5517,5.4594,5.5517,769368,0
1988-11-23,5.5517,5.5768,5.4847,5.5768,558273,0
1988-11-25,5.5355,5.5355,5.4176,5.4427,352537,0
1988-11-28,5.4176,5.4594,5.3672,5.4176,530415,0
1988-11-29,5.3922,5.6024,5.3922,5.5768,788658,0
1988-11-30,5.5768,5.6442,5.5355,5.6442,1746977,0
1988-12-01,5.6272,5.7198,5.5517,5.6945,2442407,0
1988-12-02,5.6442,5.6691,5.5095,5.5517,937242,0
1988-12-05,5.6024,5.6691,5.6024,5.6442,1174056,0
1988-12-06,5.6442,5.6945,5.6272,5.6691,913670,0
1988-12-07,5.6442,5.6945,5.6024,5.6945,682933,0
1988-12-08,5.6945,5.8122,5.6945,5.787,1431586,0
1988-12-09,5.787,5.9215,5.787,5.9047,1433368,0
1988-12-12,5.9215,6.0643,5.9047,5.9466,1696614,0
1988-12-13,5.9215,5.9969,5.8795,5.9969,1142266,0
1988-12-14,5.9466,5.9969,5.8795,5.9969,794371,0
1988-12-15,5.9466,5.9969,5.9215,5.9969,1752688,0
1988-12-16,5.9466,5.9969,5.9215,5.9716,1880916,0
1988-12-19,5.9716,6.0643,5.9466,6.0137,1161196,0
1988-12-20,6.0137,6.0643,5.9215,5.9466,931531,0
1988-12-21,5.9466,5.9969,5.8543,5.9716,1156198,0
1988-12-22,5.9716,6.0891,5.9716,6.0137,1209417,0
1988-12-23,6.0137,6.0643,5.9716,6.0137,633996,0
1988-12-27,6.0391,6.0391,5.9466,5.9969,490767,0
1988-12-28,6.0391,6.0391,5.8795,5.9466,641857,0
1988-12-29,5.9466,5.9716,5.9047,5.9466,669359,0
1988-12-30,5.9215,5.9466,5.8122,5.8122,633638,0
1989-01-03,5.787,5.787,5.6024,5.7616,1624106,0
1989-01-04,5.787,5.9215,5.7366,5.8543,909738,0
1989-01-05,5.8543,5.9466,5.8122,5.8543,1168698,0
1989-01-06,5.9047,5.9215,5.8543,5.9047,1777334,0
1989-01-09,5.9215,6.0391,5.9215,5.9716,1185840,0
1989-01-10,5.9969,6.0643,5.8289,5.8795,1025829,0
1989-01-11,5.8289,5.9047,5.8289,5.9047,1084761,0
1989-01-12,5.9047,5.9466,5.8543,5.9047,1091907,0
1989-01-13,5.8795,5.9215,5.8543,5.9215,1024042,0
1989-01-16,5.9047,5.9047,5.7366,5.7366,981535,0
1989-01-17,5.8289,5.9215,5.8122,5.8543,1331928,0
1989-01-18,5.8543,6.0891,5.8122,6.0643,1515163,0
1989-01-19,6.1061,6.1819,6.0391,6.1314,1150836,0
1989-01-20,6.1061,6.1314,5.9969,6.0137,605065,0
1989-01-23,5.9716,6.1314,5.9716,6.0137,1040472,0
1989-01-24,6.0137,6.2239,6.0137,6.1819,1109044,0
1989-01-25,6.1819,6.1819,5.9969,6.0643,2037721,0
1989-01-26,6.0391,6.1567,5.9716,6.1061,1385864,0
1989-01-27,6.1819,6.2911,6.1819,6.2239,2317395,0
1989-01-30,6.1735,6.2405,6.1227,6.2154,812229,0
1989-01-31,6.2657,6.3579,6.19,6.333,1582672,0
1989-02-01,6.2657,6.4002,6.2405,6.3579,1433012,0
1989-02-02,6.333,6.3833,6.3078,6.3579,875095,0
1989-02-03,6.3579,6.4252,6.3579,6.3833,825090,0
1989-02-06,6.3579,6.5177,6.333,6.5177,1321925,0
1989-02-07,6.4758,6.6184,6.3833,6.5681,2344895,0
1989-02-08,6.5681,6.6355,6.5009,6.5177,1286212,0
1989-02-09,6.5177,6.5177,6.333,6.3579,1088689,0
1989-02-10,6.3579,6.4002,6.2405,6.3078,1004035,0
1989-02-13,6.333,6.4002,6.19,6.3078,1104052,0
1989-02-14,6.3579,6.4002,6.19,6.2154,1029752,0
1989-02-15,6.2405,6.3078,6.2405,6.2911,771511,0
1989-02-16,6.3078,6.5177,6.2657,6.5177,1144409,0
1989-02-17,6.4758,6.5177,6.3833,6.4002,1067973,0
1989-02-21,6.3579,6.4252,6.333,6.4002,817589,0
1989-02-22,6.3833,6.4002,6.2911,6.3579,985823,0
1989-02-23,6.3579,6.4002,6.3579,6.4002,1484800,0
1989-02-24,6.3833,6.4002,6.2657,6.2657,2490986,0
1989-02-27,6.2657,6.3078,6.2405,6.3078,506483,0
1989-02-28,6.3078,6.333,6.2911,6.3078,796874,0
1989-03-01,6.333,6.4002,6.3078,6.3078,1014395,0
1989-03-02,6.3078,6.4002,6.3078,6.3579,902957,0
1989-03-03,6.3579,6.4002,6.333,6.3579,730078,0
1989-03-06,6.4002,6.5009,6.3579,6.5009,996179,0
1989-03-07,6.4505,6.4505,6.3833,6.3833,844735,0
1989-03-08,6.3579,6.4252,6.333,6.4252,909385,0
1989-03-09,6.4505,6.5009,6.4252,6.4505,583279,0
1989-03-10,6.4505,6.4505,6.4002,6.4505,718290,0
1989-03-13,6.4505,6.5177,6.4505,6.4758,606852,0
1989-03-14,6.5009,6.6184,6.5009,6.5177,1757692,0
1989-03-15,6.5681,6.6355,6.5177,6.5681,1336572,0
1989-03-16,6.5936,6.6184,6.5681,6.6184,1076547,0
1989-03-17,6.4002,6.5177,6.3833,6.5177,2077009,0
1989-03-20,6.4758,6.4758,6.3579,6.4002,939032,0
1989-03-21,6.4505,6.4758,6.4252,6.4758,807944,0
1989-03-22,6.4252,6.4252,6.3579,6.3579,1656608,0
1989-03-23,6.4002,6.4002,6.1479,6.2154,1638032,0
1989-03-27,6.2154,6.2154,6.1479,6.1735,909385,0
1989-03-28,6.19,6.19,6.0053,6.1735,1775908,0
1989-03-29,6.1735,6.1735,6.0053,6.0809,890452,0
1989-03-30,6.0809,6.1735,5.9801,6.1227,940104,0
1989-03-31,6.1227,6.1735,6.0978,6.1227,990822,0
1989-04-03,6.1735,6.2154,6.1227,6.19,1215489,0
1989-04-04,6.19,6.19,6.1227,6.1227,1019041,0
1989-04-05,6.1735,6.2154,6.1227,6.1479,730795,0
1989-04-06,6.0978,6.0978,6.0304,6.0556,2368112,0
1989-04-07,5.9636,6.0809,5.9636,6.0809,2118086,0
1989-04-10,6.0556,6.0809,6.0304,6.0556,721866,0
1989-04-11,6.0978,6.1227,6.0809,6.0809,1804482,0
1989-04-12,6.0978,6.0978,6.0304,6.0304,1065115,0
1989-04-13,6.0304,6.0556,5.9801,5.9801,1031897,0
1989-04-14,6.0556,6.19,6.0053,6.19,1365147,0
1989-04-17,6.2405,6.2911,6.2154,6.2405,754724,0
1989-04-18,6.2911,6.3078,6.1735,6.2154,1169412,0
1989-04-19,6.19,6.19,6.0304,6.1227,2199524,0
1989-04-20,6.0809,6.0978,5.9636,5.9636,1584101,0
1989-04-21,5.9801,6.0304,5.8876,5.9128,1728400,0
1989-04-24,5.9636,6.0053,5.9383,6.0053,1433727,0
1989-04-25,6.0053,6.0304,5.9636,5.9801,1575529,0
1989-04-26,6.0053,6.0053,5.9383,5.9383,942603,0
1989-04-27,5.9801,6.2154,5.9383,6.1479,3974362,0
1989-04-28,6.5009,6.5936,6.4252,6.5177,3421802,0
1989-05-01,6.4171,6.4924,6.3749,6.4924,1291211,0
1989-05-02,6.3915,6.5091,6.3915,6.4674,1611602,0
1989-05-03,6.4674,6.5345,6.4423,6.4423,3448587,0
1989-05-04,6.4171,6.4171,6.3249,6.3496,1567312,0
1989-05-05,6.3749,6.3915,6.249,6.3249,1738398,0
1989-05-08,6.2742,6.3249,6.249,6.2742,677928,0
1989-05-09,6.2742,6.3749,6.2742,6.3249,1054757,0
1989-05-10,6.3249,6.5595,6.3249,6.5091,927600,0
1989-05-11,6.5595,6.5845,6.4674,6.4924,748650,0
1989-05-12,6.5345,6.5845,6.4674,6.5091,2630999,0
1989-05-15,6.5345,6.6268,6.4674,6.5845,1432655,0
1989-05-16,6.5845,6.7694,6.5845,6.7276,2672434,0
1989-05-17,6.795,6.8869,6.7444,6.7694,2699220,0
1989-05-18,6.795,6.8451,6.7023,6.7276,1389079,0
1989-05-19,6.7694,7.0805,6.7444,6.9629,3108906,0
1989-05-22,6.988,7.0301,6.8869,6.9629,1260494,0
1989-05-23,6.9125,6.9377,6.8451,6.8869,1200129,0
1989-05-24,6.8451,7.1224,6.7276,6.7444,2074152,0
1989-05-25,6.7023,6.7276,6.6268,6.6268,1285139,0
1989-05-26,6.6773,6.7694,6.6521,6.7444,892239,0
1989-05-30,6.795,6.8451,6.6521,6.7023,1578387,0
1989-05-31,6.6103,6.8451,6.5845,6.8451,1540882,0
1989-06-01,6.7694,7.0553,6.7694,6.8451,1074400,0
1989-06-02,6.8451,6.9377,6.8198,6.8704,1345858,0
1989-06-05,6.9125,6.9377,6.7444,6.7444,1037254,0
1989-06-06,6.8198,6.8198,6.7276,6.7444,1080118,0
1989-06-07,6.795,6.9377,6.7444,6.8869,1163338,0
1989-06-08,6.8869,6.9125,6.795,6.8704,989035,0
1989-06-09,6.8869,7.0553,6.8198,7.0553,1852700,0
1989-06-12,7.0048,7.1476,6.9377,7.1224,1237632,0
1989-06-13,7.1055,7.2907,7.0553,7.1981,2193096,0
1989-06-14,7.2399,7.2651,7.0301,7.1224,1821269,0
1989-06-15,7.0805,7.0805,6.988,7.0048,1861272,0
1989-06-16,6.9629,7.1055,6.8451,6.8451,2327393,0
1989-06-19,6.8704,6.988,6.8198,6.988,1027969,0
1989-06-20,7.0048,7.0553,6.8198,6.8451,1158339,0
1989-06-21,6.8869,6.8869,6.7276,6.7694,1461230,0
1989-06-22,6.7694,6.8451,6.7276,6.8451,1083689,0
1989-06-23,6.8451,6.8704,6.7276,6.8198,1025468,0
1989-06-26,6.795,6.8704,6.7276,6.7276,557917,0
1989-06-27,6.7276,6.7694,6.6268,6.6521,691146,0
1989-06-28,6.6521,6.7023,6.5345,6.6103,907242,0
1989-06-29,6.5845,6.5845,6.3915,6.4674,2214878,0
1989-06-30,6.4674,6.5845,6.3915,6.5845,911173,0
1989-07-03,6.6103,6.6103,6.5345,6.5845,677575,0
1989-07-05,6.5345,6.6103,6.4423,6.6103,712579,0
1989-07-06,6.5845,6.6103,6.5345,6.5595,533275,0
1989-07-07,6.5595,6.7023,6.4674,6.6521,1166200,0
1989-07-10,6.6268,6.7444,6.6103,6.7444,811518,0
1989-07-11,6.8704,6.9377,6.6521,6.7276,1336210,0
1989-07-12,6.7023,6.7276,6.6103,6.6521,1806981,0
1989-07-13,6.6773,6.7276,6.6268,6.6268,1203703,0
1989-07-14,6.6268,6.7276,6.6103,6.6773,1304784,0
1989-07-17,6.6521,6.8198,6.6521,6.8198,1024397,0
1989-07-18,6.795,6.9125,6.795,6.8198,690789,0
1989-07-19,6.8704,6.988,6.8704,6.9125,1164768,0
1989-07-20,6.8869,7.0301,6.8869,6.9125,1052255,0
1989-07-21,6.8704,6.988,6.7444,6.8869,1640178,0
1989-07-24,6.8451,7.0048,6.8451,6.8869,680429,0
1989-07-25,6.9377,7.0301,6.8198,6.9125,977967,0
1989-07-26,6.9377,6.988,6.8869,6.988,854379,0
1989-07-27,7.0301,7.0301,6.9377,6.988,1367648,0
1989-07-28,6.9629,7.0805,6.9629,7.0553,1073688,0
1989-07-31,7.1981,7.1981,7.0553,7.0974,1560527,0
1989-08-01,7.1476,7.1728,6.9293,6.9796,1156911,0
1989-08-02,6.9796,7.1728,6.9796,7.0721,1458729,0
1989-08-03,7.0553,7.0721,7.0301,7.0721,1481587,0
1989-08-04,7.0553,7.0974,6.9796,6.9796,614709,0
1989-08-07,6.9796,7.2907,6.9796,7.2907,1222633,0
1989-08-08,7.3155,7.3409,7.1728,7.2149,941532,0
1989-08-09,7.1728,7.3155,7.1476,7.1981,1206557,0
1989-08-10,7.2399,7.2399,7.1981,7.2399,848664,0
1989-08-11,7.2907,7.3409,7.1476,7.1981,1498379,0
1989-08-14,7.1981,7.2399,7.0974,7.1224,891882,0
1989-08-15,7.1728,7.2399,7.1224,7.1981,650427,0
1989-08-16,7.2399,7.2651,7.1476,7.2149,1252636,0
1989-08-17,7.2149,7.2907,7.1981,7.2399,1245136,0
1989-08-18,7.2149,7.3659,7.2149,7.3659,1243347,0
1989-08-21,7.3659,7.3659,7.1981,7.2149,1081902,0
1989-08-22,7.1981,7.2149,7.1224,7.1476,705437,0
1989-08-23,7.1981,7.2399,7.1476,7.2399,1091547,0
1989-08-24,7.3659,7.5256,7.3409,7.4582,1942710,0
1989-08-25,7.4837,7.5088,7.3829,7.4333,651499,0
1989-08-28,7.3829,7.744,7.3659,7.6515,1405510,0
1989-08-29,7.6515,7.6936,7.4837,7.5256,1564452,0
1989-08-30,7.5256,7.6936,7.5256,7.6515,1421226,0
1989-08-31,7.6686,7.7692,7.5759,7.6686,972605,0
1989-09-01,7.6263,7.8614,7.6263,7.8366,1510519,0
1989-09-05,7.7692,7.8366,7.7189,7.7692,1165126,0
1989-09-06,7.7189,7.7189,7.6012,7.6263,958318,0
1989-09-07,7.6686,7.7189,7.5256,7.5256,893672,0
1989-09-08,7.5506,7.6012,7.4333,7.5759,791159,0
1989-09-11,7.5759,7.6012,7.4837,7.5506,811518,0
1989-09-12,7.6012,7.6515,7.5256,7.5256,821518,0
1989-09-13,7.5506,7.5759,7.4082,7.4082,1185840,0
1989-09-14,7.4333,7.5759,7.4082,7.5256,966891,0
1989-09-15,7.6686,7.6936,7.5506,7.6263,2569920,0
1989-09-18,7.5759,7.6012,7.5256,7.5759,572559,0
1989-09-19,7.5256,7.6263,7.5256,7.6263,758656,0
1989-09-20,7.6263,7.6515,7.5759,7.6263,720793,0
1989-09-21,7.6515,7.6936,7.5759,7.5759,737224,0
1989-09-22,7.6263,7.6263,7.5256,7.5506,757940,0
1989-09-25,7.5088,7.5088,7.4082,7.4082,425045,0
1989-09-26,7.4082,7.4333,7.2149,7.2399,1151554,0
1989-09-27,7.1476,7.2399,7.0721,7.1476,1352292,0
1989-09-28,7.0974,7.2651,7.0974,7.2651,696862,0
1989-09-29,7.2651,7.3829,7.2149,7.2651,552560,0
1989-10-02,7.3659,7.3659,7.2651,7.3155,782228,0
1989-10-03,7.4582,7.4582,7.3829,7.4333,682216,0
1989-10-04,7.4837,7.4837,7.3829,7.4582,746153,0
1989-10-05,7.4082,7.4333,7.3409,7.3829,579348,0
1989-10-06,7.4082,7.4582,7.2651,7.3155,600425,0
1989-10-09,7.3409,7.3409,7.2651,7.2651,238954,0
1989-10-10,7.2907,7.3155,7.2149,7.2651,1030114,0
1989-10-11,7.2399,7.3155,7.1981,7.2651,826163,0
1989-10-12,7.3155,7.3409,7.1728,7.1728,1006898,0
1989-10-13,7.1224,7.1981,6.6268,6.6689,1603388,0
1989-10-16,6.6689,6.9125,6.5766,6.8369,2454195,0
1989-10-17,6.7694,6.7865,6.6689,6.7444,1810554,0
1989-10-18,6.7444,6.8117,6.6689,6.7694,800803,0
1989-10-19,6.7865,6.9544,6.7865,6.8869,869381,0
1989-10-20,6.9125,7.0974,6.8869,7.0048,1134764,0
1989-10-23,6.9796,7.0301,6.9544,7.0048,689003,0
1989-10-24,7.0301,7.3409,6.694,7.2149,2450265,0
1989-10-25,7.2651,7.3409,7.0048,7.0553,2283462,0
1989-10-26,7.0048,7.0301,6.694,6.9125,1469088,0
1989-10-27,6.9125,6.9544,6.8117,6.9125,1019755,0
1989-10-30,6.9544,7.0469,6.9544,7.0301,874736,0
1989-10-31,7.0721,7.1981,7.0721,7.0721,895454,0
1989-11-01,7.1728,7.2651,7.0974,7.1224,1235487,0
1989-11-02,7.1224,7.1728,7.0469,7.1728,501840,0
1989-11-03,7.1224,7.2399,7.0721,7.1728,1423726,0
1989-11-06,7.1476,7.1476,7.0469,7.0721,917599,0
1989-11-07,7.0048,7.1224,6.904,7.0469,1049043,0
1989-11-08,7.0048,7.1476,7.0048,7.0469,1001178,0
1989-11-09,7.0301,7.0974,7.0301,7.0721,490767,0
1989-11-10,7.0469,7.1224,7.0469,7.0721,514343,0
1989-11-13,7.0721,7.0974,7.0048,7.0469,574706,0
1989-11-14,7.0301,7.0974,6.9796,7.0721,600780,0
1989-11-15,7.1224,7.2233,7.0721,7.1728,701147,0
1989-11-16,7.2233,7.2907,7.1981,7.2907,469692,0
1989-11-17,7.2399,7.3659,7.2233,7.3659,917599,0
1989-11-20,7.3909,7.4582,7.2651,7.3155,527916,0
1989-11-21,7.2651,7.3409,7.1728,7.2399,741150,0
1989-11-22,7.2399,7.3155,7.1224,7.1476,1157624,0
1989-11-24,7.1981,7.3155,7.1981,7.2399,314677,0
1989-11-27,7.2651,7.3409,7.1728,7.2399,497199,0
1989-11-28,7.2651,7.3155,7.2233,7.2399,701147,0
1989-11-29,7.2399,7.2651,7.0721,7.1728,897241,0
1989-11-30,7.1476,7.3155,7.1476,7.2651,641141,0
1989-12-01,7.3155,7.5088,7.3155,7.4082,939391,0
1989-12-04,7.4082,7.4837,7.3659,7.4333,262884,0
1989-12-05,7.4837,7.5593,7.4333,7.4333,522916,0
1989-12-06,7.4082,7.5088,7.3909,7.4333,350751,0
1989-12-07,7.4837,7.534,7.2399,7.3909,642214,0
1989-12-08,7.4333,7.4582,7.3909,7.4333,278603,0
1989-12-11,7.4582,7.534,7.4333,7.5088,864378,0
1989-12-12,7.5088,7.6515,7.4082,7.6012,907953,0
1989-12-13,7.6012,7.702,7.5593,7.6263,926529,0
1989-12-14,7.5759,7.6263,7.5088,7.6263,688290,0
1989-12-15,7.702,7.702,7.534,7.6515,1339075,0
1989-12-18,7.5593,7.6012,7.4837,7.4837,1041184,0
1989-12-19,7.4582,7.4582,7.2651,7.3909,802942,0
1989-12-20,7.4082,7.4082,7.2399,7.3409,1179413,0
1989-12-21,7.3409,7.4333,7.3409,7.3909,642925,0
1989-12-22,7.4082,7.5759,7.3909,7.5593,770082,0
1989-12-26,7.534,7.6515,7.5088,7.6263,481122,0
1989-12-27,7.6767,7.7692,7.6515,7.7692,673287,0
1989-12-28,7.7272,7.7692,7.702,7.7272,319678,0
1989-12-29,7.7692,7.8699,7.7523,7.7944,584347,0
1990-01-02,7.8446,8.0379,7.7272,8.0379,956888,0
1990-01-03,7.937,7.9622,7.7692,7.7692,989035,0
1990-01-04,7.8197,7.9203,7.7272,7.8951,1222277,0
1990-01-05,7.8951,7.8951,7.702,7.7523,1382292,0
1990-01-08,7.7272,7.7523,7.6515,7.7523,859024,0
1990-01-09,7.7272,7.7523,7.5593,7.6012,694005,0
1990-01-10,7.6515,7.6767,7.534,7.6012,966536,0
1990-01-11,7.6515,7.6767,7.5759,7.5759,352537,0
1990-01-12,7.534,7.534,7.2651,7.3155,1348720,0
1990-01-15,7.3155,7.3409,7.2233,7.2233,931887,0
1990-01-16,7.1224,7.3909,7.0721,7.3909,1019397,0
1990-01-17,7.3909,7.3909,7.1476,7.1728,887240,0
1990-01-18,7.1728,7.3155,7.1476,7.3155,947247,0
1990-01-19,7.3155,7.4582,7.3155,7.4333,958676,0
1990-01-22,7.4082,7.4837,7.2399,7.2399,963318,0
1990-01-23,7.3155,7.3155,7.1981,7.1981,1176911,0
1990-01-24,6.9796,7.2233,6.9544,7.1476,1025113,0
1990-01-25,7.1728,7.2233,7.0469,7.0721,994394,0
1990-01-26,7.0721,7.1224,7.0301,7.0721,1272279,0
1990-01-29,7.1476,7.1476,6.9712,7.0721,1225129,0
1990-01-30,7.0974,7.1224,6.9293,6.9544,1268349,0
1990-01-31,6.9712,7.1224,6.9544,7.1224,799374,0
1990-02-01,7.1224,7.1476,6.9966,7.0469,595420,0
1990-02-02,7.0974,7.1476,7.0469,7.0974,671503,0
1990-02-05,7.0974,7.1728,7.0721,7.1224,492553,0
1990-02-06,7.0974,7.1224,7.0216,7.0469,1041539,0
1990-02-07,6.9966,7.2149,6.9966,7.1728,716865,0
1990-02-08,7.1476,7.2149,7.0974,7.1728,496841,0
1990-02-09,7.2149,7.3409,7.1895,7.2907,635783,0
1990-02-12,7.2907,7.3155,7.1728,7.1728,750797,0
1990-02-13,7.1728,7.2149,7.1476,7.1895,699719,0
1990-02-14,7.1895,7.2651,7.1895,7.2149,1198701,0
1990-02-15,7.1728,7.2149,7.1728,7.1895,853663,0
1990-02-16,7.1895,7.1895,7.1476,7.1476,940815,0
1990-02-20,7.0974,7.0974,7.0216,7.0469,876881,0
1990-02-21,6.9966,7.1728,6.9966,7.0974,655069,0
1990-02-22,7.1224,7.1476,7.0216,7.0216,1056540,0
1990-02-23,6.9966,7.0469,6.9966,7.0216,750080,0
1990-02-26,6.9966,7.0721,6.9966,7.0721,795800,0
1990-02-27,7.1476,7.2651,7.1224,7.1895,1086547,0
1990-02-28,7.1728,7.3409,7.1728,7.3155,936173,0
1990-03-01,7.2651,7.4333,7.2651,7.4333,1077975,0
1990-03-02,7.4082,7.534,7.3659,7.4582,982606,0
1990-03-05,7.4082,7.4082,7.2651,7.3409,745078,0
1990-03-06,7.3155,7.3659,7.2651,7.3409,863306,0
1990-03-07,7.3155,7.3409,7.1895,7.1895,1177270,0
1990-03-08,7.1728,7.2907,7.1728,7.2651,857236,0
1990-03-09,7.2651,7.2651,7.1895,7.2651,554344,0
1990-03-12,7.2651,7.3409,7.1895,7.3409,617566,0
1990-03-13,7.2651,7.3155,7.2149,7.2907,723293,0
1990-03-14,7.3155,7.3659,7.2651,7.2907,490767,0
1990-03-15,7.2399,7.3659,7.2399,7.3409,868667,0
1990-03-16,7.3659,7.3659,7.2651,7.2651,1380859,0
1990-03-19,7.2651,7.3409,7.2399,7.3155,502915,0
1990-03-20,7.3409,7.4333,7.3155,7.4082,677215,0
1990-03-21,7.3909,7.4082,7.3409,7.3659,920814,0
1990-03-22,7.3409,7.3909,7.1895,7.2651,680074,0
1990-03-23,7.2651,7.2907,7.1476,7.2149,645782,0
1990-03-26,7.3409,7.4082,7.3155,7.3909,680429,0
1990-03-27,7.4333,7.7272,7.4333,7.6348,784726,0
1990-03-28,7.4837,7.7523,7.4837,7.7523,1612675,0
1990-03-29,7.7523,7.7523,7.6767,7.702,1112262,0
1990-03-30,7.6767,7.702,7.6348,7.702,682574,0
1990-04-02,7.5843,7.6767,7.5843,7.6767,851523,0
1990-04-03,7.6348,7.7272,7.6348,7.6767,1469088,0
1990-04-04,7.6515,7.6767,7.6095,7.6348,623640,0
1990-04-05,7.6348,7.6348,7.5843,7.6348,437191,0
1990-04-06,7.6095,7.6348,7.5593,7.6095,803655,0
1990-04-09,7.5843,7.6095,7.534,7.5843,399329,0
1990-04-10,7.5843,7.6095,7.534,7.5593,616493,0
1990-04-11,7.5593,7.6095,7.5088,7.5593,628636,0
1990-04-12,7.5088,7.6348,7.5088,7.5593,644356,0
1990-04-16,7.6095,7.6348,7.5593,7.6095,1293354,0
1990-04-17,7.5593,7.5843,7.5088,7.534,455761,0
1990-04-18,7.534,7.5593,7.4837,7.5088,892955,0
1990-04-19,7.4837,7.5088,7.3155,7.3155,1027969,0
1990-04-20,7.3409,7.3909,7.2651,7.3909,962959,0
1990-04-23,7.3909,7.3909,7.2399,7.2399,1048687,0
1990-04-24,7.2399,7.3155,7.2399,7.2907,465764,0
1990-04-25,7.2907,7.4333,7.2651,7.3409,767228,0
1990-04-26,7.3909,7.4082,7.3409,7.3909,979394,0
1990-04-27,7.3909,7.4582,7.3909,7.3909,746869,0
1990-04-30,7.3323,7.4333,7.3073,7.3829,470410,0
1990-05-01,7.4333,7.5088,7.3829,7.4082,989747,0
1990-05-02,7.4082,7.5088,7.3829,7.5088,2102013,0
1990-05-03,7.5593,7.5843,7.5088,7.5593,546847,0
1990-05-04,7.5593,7.6263,7.534,7.5593,1491589,0
1990-05-07,7.5593,7.6767,7.5593,7.6263,696503,0
1990-05-08,7.6263,7.6515,7.5843,7.6263,581493,0
1990-05-09,7.6263,7.7523,7.6095,7.7523,429691,0
1990-05-10,7.7272,7.8025,7.6767,7.7773,555061,0
1990-05-11,7.828,7.9037,7.7773,7.9037,835447,0
1990-05-14,7.9287,8.2227,7.9037,8.0967,1816979,0
1990-05-15,8.0715,8.1471,8.0463,8.0967,678285,0
1990-05-16,8.0715,8.1723,8.0463,8.1723,877593,0
1990-05-17,8.1975,8.3405,8.1975,8.1975,1655176,0
1990-05-18,8.1975,8.2394,8.1723,8.2394,2815663,0
1990-05-21,8.2394,8.2394,8.1723,8.1723,842235,0
1990-05-22,8.1975,8.1975,8.0211,8.1975,725792,0
1990-05-23,8.1471,8.2227,8.1219,8.1975,667930,0
1990-05-24,8.1723,8.2394,8.1723,8.1975,682574,0
1990-05-25,8.1975,8.2227,8.0715,8.0967,412902,0
1990-05-29,8.0715,8.1219,8.0211,8.0967,814729,0
1990-05-30,8.0967,8.1219,8.0463,8.0967,1894490,0
1990-05-31,8.0967,8.1219,8.0463,8.0967,760439,0
1990-06-01,8.1471,8.1471,8.1219,8.1471,742584,0
1990-06-04,8.1219,8.2227,8.0715,8.1723,861523,0
1990-06-05,8.1975,8.2901,8.1723,8.2901,2359540,0
1990-06-06,8.2901,8.6339,8.2901,8.5586,2283462,0
1990-06-07,8.5417,8.5586,8.2901,8.416,1968430,0
1990-06-08,8.4412,8.4913,8.3405,8.4412,1480517,0
1990-06-11,8.3656,8.4663,8.3405,8.416,518982,0
1990-06-12,8.4412,8.609,8.3405,8.4913,789372,0
1990-06-13,8.5417,8.5417,8.3656,8.3907,722576,0
1990-06-14,8.3907,8.4913,8.3656,8.4913,424331,0
1990-06-15,8.2901,8.4663,8.2901,8.3907,1439441,0
1990-06-18,8.3907,8.4913,8.3405,8.3656,842948,0
1990-06-19,8.3656,8.5167,8.3656,8.4913,582206,0
1990-06-20,8.4913,8.5417,8.4663,8.5167,761154,0
1990-06-21,8.5167,8.7099,8.5167,8.6843,724721,0
1990-06-22,8.7351,8.9033,8.6843,8.7099,2334180,0
1990-06-25,8.6339,8.6339,8.3656,8.4913,2591351,0
1990-06-26,8.5167,8.5417,8.2901,8.3656,1219419,0
1990-06-27,8.315,8.5838,8.2901,8.4663,1314784,0
1990-06-28,8.416,8.5167,8.3656,8.4913,888667,0
1990-06-29,8.4913,8.4913,8.416,8.416,1059757,0
1990-07-02,8.4663,8.4663,8.3907,8.4412,323964,0
1990-07-03,8.416,8.4412,8.3907,8.416,1439799,0
1990-07-05,8.3907,8.416,8.2901,8.3907,1061189,0
1990-07-06,8.3405,8.4412,8.3405,8.416,789372,0
1990-07-09,8.4412,8.4913,8.416,8.4663,1364074,0
1990-07-10,8.4412,8.4913,8.416,8.4412,1260136,0
1990-07-11,8.4663,8.5838,8.416,8.5838,756156,0
1990-07-12,8.609,8.8771,8.5838,8.8115,846523,0
1990-07-13,8.7599,9.2729,8.7599,8.8603,2782086,0
1990-07-16,8.9285,8.9285,8.8361,8.9285,816876,0
1990-07-17,8.8771,8.9538,8.8361,8.9538,1361219,0
1990-07-18,8.8361,8.8771,8.7859,8.8771,962247,0
1990-07-19,8.8771,9.0795,8.8115,9.0795,1078329,0
1990-07-20,9.0539,9.0539,8.7859,8.7859,2709224,0
1990-07-23,8.7859,8.7859,8.5417,8.7351,1204060,0
1990-07-24,8.7351,8.8361,8.6339,8.8115,744366,0
1990-07-25,8.8361,8.8361,8.7099,8.8115,772587,0
1990-07-26,8.8361,8.8771,8.7351,8.8603,1152981,0
1990-07-27,8.8361,8.8603,8.5586,8.7351,2142018,0
1990-07-30,8.6674,8.7176,8.6176,8.6925,1021898,0
1990-07-31,8.6674,8.6925,8.567,8.643,1027969,0
1990-08-01,8.6176,8.643,8.5417,8.5417,967248,0
1990-08-02,8.416,8.4663,8.3907,8.3907,924747,0
1990-08-03,8.1219,8.1219,7.7773,7.9203,2105585,0
1990-08-06,7.6263,7.8446,7.5759,7.6515,1898421,0
1990-08-07,7.7272,7.8197,7.6012,7.6515,1374793,0
1990-08-08,7.6767,7.9203,7.6515,7.6767,1201200,0
1990-08-09,7.7523,7.8699,7.7523,7.8446,1014038,0
1990-08-10,7.8699,7.8699,7.6767,7.702,701505,0
1990-08-13,7.6515,7.7272,7.6515,7.702,706862,0
1990-08-14,7.7272,7.8951,7.702,7.8197,946531,0
1990-08-15,7.8446,7.9707,7.8446,7.8951,1000110,0
1990-08-16,7.8197,7.8446,7.6515,7.6767,587920,0
1990-08-17,7.6263,7.6767,7.4246,7.5506,1635533,0
1990-08-20,7.5004,7.6767,7.5004,7.6012,920100,0
1990-08-21,7.4751,7.8197,7.3997,7.5759,981535,0
1990-08-22,7.6263,7.6263,7.3489,7.3489,1298714,0
1990-08-23,7.2316,7.3489,7.1812,7.2063,730795,0
1990-08-24,7.2569,7.3073,7.1055,7.156,1424083,0
1990-08-27,7.7272,7.7773,7.5759,7.6767,1621249,0
1990-08-28,7.702,7.7944,7.6767,7.7272,1568025,0
1990-08-29,7.7272,7.8699,7.702,7.8446,623283,0
1990-08-30,7.8699,7.8699,7.7773,7.7944,1114407,0
1990-08-31,7.7944,7.8951,7.7773,7.8951,394689,0
1990-09-04,7.8197,7.8951,7.8197,7.8951,488980,0
1990-09-05,7.8951,7.9203,7.8446,7.8951,915457,0
1990-09-06,7.8699,7.9959,7.8446,7.9959,779730,0
1990-09-07,7.9455,8.0715,7.9203,7.9707,537203,0
1990-09-10,8.0463,8.0967,7.9707,7.9707,571491,0
1990-09-11,7.9959,7.9959,7.9203,7.9707,451118,0
1990-09-12,7.9707,7.9707,7.8197,7.8699,1195484,0
1990-09-13,7.8197,7.8446,7.6767,7.7272,1026182,0
1990-09-14,7.6767,7.6767,7.5004,7.5759,675433,0
1990-09-17,7.5256,7.5759,7.4751,7.5256,897596,0
1990-09-18,7.5256,7.7773,7.4751,7.6767,899385,0
1990-09-19,7.702,7.7272,7.5759,7.5759,863664,0
1990-09-20,7.5759,7.6263,7.5256,7.5506,827230,0
1990-09-21,7.6263,7.6263,7.4751,7.5759,1557310,0
1990-09-24,7.5506,7.5506,7.2819,7.3489,1169055,0
1990-09-25,7.3747,7.4246,7.3489,7.3997,833305,0
1990-09-26,7.3489,7.4751,7.3239,7.3997,700075,0
1990-09-27,7.3997,7.5004,7.2569,7.2819,1082973,0
1990-09-28,7.1812,7.3073,7.156,7.2569,815803,0
1990-10-01,7.3073,7.6012,7.2819,7.5256,1086901,0
1990-10-02,7.6012,7.7523,7.6012,7.6767,678285,0
1990-10-03,7.6515,7.7272,7.6515,7.6767,506844,0
1990-10-04,7.6263,7.7272,7.5256,7.6515,781155,0
1990-10-05,7.4751,7.702,7.4502,7.5004,907598,0
1990-10-08,7.5256,7.6012,7.4751,7.5256,475051,0
1990-10-09,7.4751,7.5759,7.4246,7.4246,680787,0
1990-10-10,7.4246,7.5256,7.3489,7.3747,792945,0
1990-10-11,7.3747,7.3997,7.1306,7.1812,1445514,0
1990-10-12,7.2063,7.3239,7.1306,7.2316,1309068,0
1990-10-15,7.2316,7.3997,7.1812,7.2569,955463,0
1990-10-16,7.2316,7.3073,7.0805,7.1055,1141551,0
1990-10-17,7.1055,7.2819,7.1055,7.1812,486834,0
1990-10-18,7.2063,7.3997,7.2063,7.3489,753651,0
1990-10-19,7.4246,7.5256,7.3997,7.5256,1202633,0
1990-10-22,7.4751,7.6767,7.4751,7.6263,465764,0
1990-10-23,7.6515,7.7272,7.5759,7.6263,505770,0
1990-10-24,7.5759,7.5759,7.4502,7.4751,556490,0
1990-10-25,7.4751,7.4751,7.2569,7.2819,422547,0
1990-10-26,7.2819,7.3239,7.1306,7.156,1554453,0
1990-10-29,7.156,7.2316,7.0136,7.1306,871524,0
1990-10-30,7.156,7.3073,7.0886,7.2819,822947,0
1990-10-31,7.3323,7.3577,7.2316,7.2316,626139,0
1990-11-01,7.2819,7.4333,7.2819,7.3577,937242,0
1990-11-02,7.4082,7.4837,7.3577,7.4837,782228,0
1990-11-05,7.5088,7.5843,7.4582,7.5593,780086,0
1990-11-06,7.4582,7.6095,7.4582,7.5593,467909,0
1990-11-07,7.5843,7.6852,7.534,7.5593,690789,0
1990-11-08,7.534,7.6095,7.5088,7.6095,622213,0
1990-11-09,7.6348,7.8112,7.6095,7.7858,627211,0
1990-11-12,7.8366,8.0127,7.8366,8.0127,881526,0
1990-11-13,7.937,7.937,7.8112,7.8366,521838,0
1990-11-14,7.8112,8.0883,7.8112,7.9876,563635,0
1990-11-15,7.9622,8.0883,7.937,8.0379,681861,0
1990-11-16,8.0631,8.1136,7.9622,8.0883,1242281,0
1990-11-19,8.1638,8.1638,8.0631,8.1389,680074,0
1990-11-20,8.1638,8.1638,7.937,7.937,1110833,0
1990-11-21,7.937,7.9622,7.7858,7.8614,717935,0
1990-11-23,7.8614,7.9119,7.8112,7.8614,204667,0
1990-11-26,7.8112,7.8112,7.6852,7.7355,1112262,0
1990-11-27,7.7105,7.7355,7.6348,7.6599,742223,0
1990-11-28,7.6599,7.7606,7.6348,7.7606,856162,0
1990-11-29,7.7606,7.7606,7.6599,7.6852,657927,0
1990-11-30,7.7105,7.9622,7.6599,7.9119,738648,0
1990-12-03,7.9876,8.0127,7.9622,8.0127,533632,0
1990-12-04,8.0127,8.1638,7.9622,8.1638,783297,0
1990-12-05,8.1136,8.2646,8.0883,8.1638,959031,0
1990-12-06,8.1638,8.3405,8.0631,8.1389,1022609,0
1990-12-07,8.0883,8.1638,8.0379,8.1136,593637,0
1990-12-10,8.1136,8.1638,8.0631,8.1638,359328,0
1990-12-11,8.1638,8.1638,8.0883,8.1136,1024397,0
1990-12-12,8.1638,8.315,8.1389,8.315,936530,0
1990-12-13,8.2901,8.2901,8.189,8.2394,476837,0
1990-12-14,8.2144,8.2144,7.9622,7.9622,453977,0
1990-12-17,7.9876,8.0883,7.9622,8.0631,472195,0
1990-12-18,8.0379,8.189,8.0127,8.0883,896166,0
1990-12-19,8.0883,8.1389,8.0631,8.1136,540775,0
1990-12-20,8.0379,8.1638,8.0127,8.0379,352179,0
1990-12-21,8.1136,8.1389,8.0127,8.1389,1099406,0
1990-12-24,8.1389,8.2394,8.0883,8.2144,620069,0
1990-12-26,8.2646,8.3656,8.2646,8.2901,342179,0
1990-12-27,8.2646,8.315,8.2394,8.2901,274672,0
1990-12-28,8.2646,8.3819,8.2646,8.3405,1132263,0
1990-12-31,8.315,8.3656,8.2901,8.3656,270030,0
1991-01-02,8.3405,8.3405,8.1638,8.189,755083,0
1991-01-03,8.2144,8.2646,8.1638,8.189,477909,0
1991-01-04,8.1638,8.315,8.1136,8.315,553275,0
1991-01-07,8.2394,8.2901,8.1389,8.1389,558991,0
1991-01-08,8.1638,8.2144,8.0631,8.1136,472908,0
1991-01-09,8.1638,8.3656,8.0379,8.0379,640428,0
1991-01-10,8.0883,8.1389,8.0127,8.0631,756866,0
1991-01-11,8.0379,8.0883,8.0127,8.0379,676859,0
1991-01-14,7.9622,8.0631,7.9622,8.0631,537203,0
1991-01-15,8.0631,8.1136,8.0127,8.0883,377182,0
1991-01-16,8.0631,8.2646,8.0631,8.2394,715437,0
1991-01-17,8.5336,8.8361,8.5082,8.7599,1228704,0
1991-01-18,8.8115,8.8115,8.5838,8.6339,1606246,0
1991-01-21,8.5586,8.6339,8.5586,8.609,760439,0
1991-01-22,8.609,8.609,8.5082,8.5336,450765,0
1991-01-23,8.5336,8.5336,8.315,8.315,1504093,0
1991-01-24,8.3656,8.6843,8.3405,8.6339,1813769,0
1991-01-25,8.609,8.8603,8.609,8.8115,2260602,0
1991-01-28,8.8195,8.9455,8.7941,8.8941,865095,0
1991-01-29,8.9201,8.9942,8.8677,8.9717,845094,0
1991-01-30,8.9201,9.0452,8.8941,8.9717,899385,0
1991-01-31,8.9942,9.2729,8.9942,9.2468,1440154,0
1991-02-01,9.2994,9.2994,9.0976,9.2207,830088,0
1991-02-04,9.1463,9.2207,9.1213,9.1957,685073,0
1991-02-05,9.1957,9.2468,8.9717,9.0976,1576598,0
1991-02-06,9.0452,9.1723,8.9455,9.0452,1310497,0
1991-02-07,9.0452,9.1213,8.8677,8.9455,1715898,0
1991-02-08,8.8941,9.0976,8.8941,9.0976,820449,0
1991-02-11,9.0452,9.1723,9.0198,9.0452,1092618,0
1991-02-12,8.8446,9.0976,8.8446,9.0452,1053329,0
1991-02-13,9.0452,9.1213,9.0452,9.0976,962247,0
1991-02-14,9.0976,9.0976,9.0198,9.0709,1245491,0
1991-02-15,9.0709,9.0709,8.9942,9.0198,1189414,0
1991-02-19,9.0198,9.0198,8.8446,8.8677,783297,0
1991-02-20,8.8941,9.0452,8.8446,8.9717,510056,0
1991-02-21,8.9717,9.0976,8.9455,8.9942,1808055,0
1991-02-22,8.9717,9.1723,8.9455,9.0198,696862,0
1991-02-25,9.0976,9.1213,9.0198,9.0198,524701,0
1991-02-26,8.9717,8.9717,8.8677,8.8941,641499,0
1991-02-27,8.8446,9.0452,8.8446,8.9455,420760,0
1991-02-28,8.9455,9.0198,8.8941,8.8941,493627,0
1991-03-01,8.8446,8.9942,8.7941,8.9717,574706,0
1991-03-04,9.0198,9.0452,8.9201,8.9717,623997,0
1991-03-05,8.9455,9.1723,8.9201,9.1723,1469443,0
1991-03-06,9.1957,9.1957,8.8941,8.8941,831879,0
1991-03-07,8.9717,9.0198,8.9201,8.9201,503270,0
1991-03-08,8.9455,9.0709,8.9201,8.9942,630425,0
1991-03-11,8.9942,9.0709,8.9942,9.0198,506128,0
1991-03-12,9.0198,9.1213,8.9717,8.9942,617927,0
1991-03-13,8.9942,9.0452,8.9942,9.0452,451476,0
1991-03-14,9.0198,9.0452,8.9717,8.9942,638640,0
1991-03-15,8.9717,9.0198,8.9717,9.0198,1343002,0
1991-03-18,8.9942,9.0198,8.9717,8.9717,435046,0
1991-03-19,8.9717,8.9717,8.7941,8.8446,517915,0
1991-03-20,8.8195,8.8677,8.7941,8.8446,422905,0
1991-03-21,8.8677,8.9455,8.8677,8.8677,792945,0
1991-03-22,8.8941,8.9717,8.8446,8.8941,754724,0
1991-03-25,8.8941,8.9942,8.8941,8.9455,318607,0
1991-03-26,8.9455,9.0198,8.8941,9.0198,442193,0
1991-03-27,9.0198,9.0709,8.9717,8.9717,726507,0
1991-03-28,8.9201,9.0452,8.9201,9.0198,536130,0
1991-04-01,8.9717,9.0976,8.9717,9.0452,1023685,0
1991-04-02,9.0709,9.1213,9.0452,9.0976,510769,0
1991-04-03,9.1213,9.1957,9.0452,9.0709,675786,0
1991-04-04,9.0709,9.1213,8.9455,9.0452,636497,0
1991-04-05,9.0198,9.0709,8.8941,8.8941,1185840,0
1991-04-08,8.8941,9.0452,8.8941,9.0198,555419,0
1991-04-09,9.0198,9.0709,8.9942,8.9942,504698,0
1991-04-10,8.9942,9.0198,8.9717,8.9942,344681,0
1991-04-11,9.0198,9.0709,8.9942,8.9942,416113,0
1991-04-12,9.0198,9.0452,8.9942,9.0198,477194,0
1991-04-15,9.0452,9.0709,8.9717,8.9717,314677,0
1991-04-16,8.9201,9.0709,8.8941,9.0709,381112,0
1991-04-17,9.0452,9.2207,9.0452,9.1463,663286,0
1991-04-18,9.1213,9.4493,9.0976,9.4256,1498379,0
1991-04-19,9.3224,9.3986,9.3224,9.3986,1055470,0
1991-04-22,9.3478,9.3986,9.2729,9.3478,545771,0
1991-04-23,9.3986,9.6,9.371,9.524,885811,0
1991-04-24,9.474,9.549,9.4256,9.524,1173342,0
1991-04-25,9.474,9.4988,9.3986,9.3986,986178,0
1991-04-26,9.3478,9.371,9.2729,9.3224,762582,0
1991-04-29,9.3311,9.507,9.2994,9.3799,715077,0
1991-04-30,9.4068,9.609,9.4068,9.507,1371578,0
1991-05-01,9.4819,9.559,9.459,9.559,356109,0
1991-05-02,9.559,9.559,9.459,9.532,787229,0
1991-05-03,9.532,9.559,9.459,9.532,741509,0
1991-05-06,9.4819,9.532,9.4344,9.507,570420,0
1991-05-07,9.4819,9.4819,9.3799,9.3799,986178,0
1991-05-08,9.3572,9.3799,9.2729,9.2994,565060,0
1991-05-09,9.3311,9.532,9.3311,9.4819,1008323,0
1991-05-10,9.584,9.657,9.3311,9.3799,966891,0
1991-05-13,9.4068,9.4344,9.2468,9.4068,785085,0
1991-05-14,9.3799,9.4068,9.2207,9.2729,777585,0
1991-05-15,9.2729,9.3311,9.1213,9.2729,1012609,0
1991-05-16,9.3572,9.3799,9.2994,9.3311,433620,0
1991-05-17,9.2994,9.4344,9.2468,9.3799,1180484,0
1991-05-20,9.3572,9.3799,9.2994,9.3311,445049,0
1991-05-21,9.3572,9.532,9.3572,9.4819,650784,0
1991-05-22,9.532,9.559,9.459,9.4819,433620,0
1991-05-23,9.459,9.507,9.3311,9.459,695436,0
1991-05-24,9.4344,9.507,9.4068,9.4819,415756,0
1991-05-28,9.459,9.685,9.4068,9.632,961888,0
1991-05-29,9.685,9.735,9.609,9.657,826521,0
1991-05-30,9.657,9.86,9.657,9.735,945459,0
1991-05-31,9.761,9.888,9.735,9.834,956176,0
1991-06-03,9.834,10.071,9.785,10.037,929386,0
1991-06-04,9.96,10.037,9.911,10.012,528631,0
1991-06-05,9.987,10.095,9.888,9.911,787229,0
1991-06-06,9.937,10.012,9.86,9.86,1342644,0
1991-06-07,9.809,9.888,9.785,9.809,291461,0
1991-06-10,9.86,9.987,9.834,9.834,823661,0
1991-06-11,9.86,9.888,9.809,9.834,337179,0
1991-06-12,9.809,9.809,9.632,9.685,716149,0
1991-06-13,9.657,9.809,9.657,9.809,1002607,0
1991-06-14,9.809,9.809,9.735,9.761,551844,0
1991-06-17,9.711,9.834,9.711,9.785,605782,0
1991-06-18,9.735,9.809,9.735,9.761,387183,0
1991-06-19,9.735,9.761,9.711,9.711,535773,0
1991-06-20,9.685,9.761,9.657,9.685,678644,0
1991-06-21,9.609,9.711,9.584,9.609,1740548,0
1991-06-24,9.559,9.559,9.4344,9.4344,774014,0
1991-06-25,9.4819,9.507,9.4068,9.4344,355396,0
1991-06-26,9.3799,9.4344,9.2994,9.3572,606852,0
1991-06-27,9.3799,9.4819,9.3572,9.4344,447191,0
1991-06-28,9.3572,9.4068,9.2729,9.2994,473265,0
1991-07-01,9.2468,9.507,9.2468,9.4068,942244,0
1991-07-02,9.3311,9.459,9.3311,9.4068,926529,0
1991-07-03,9.3311,9.3799,9.2729,9.3572,457546,0
1991-07-05,9.3572,9.4068,9.3311,9.3311,446475,0
1991-07-08,9.2729,9.4344,9.2468,9.4068,620779,0
1991-07-09,9.4068,9.4068,9.3311,9.3799,897596,0
1991-07-10,9.4068,9.507,9.3799,9.3799,427190,0
1991-07-11,9.3799,9.4344,9.2994,9.3572,468621,0
1991-07-12,9.4344,9.559,9.3799,9.507,552916,0
1991-07-15,9.4819,9.507,9.459,9.459,278243,0
1991-07-16,9.459,9.532,9.4344,9.4819,691863,0
1991-07-17,9.4344,9.584,9.4344,9.532,755438,0
1991-07-18,9.584,9.96,9.584,9.96,1418723,0
1991-07-19,9.987,10.171,9.888,10.171,1063329,0
1991-07-22,10.171,10.248,10.071,10.146,676502,0
1991-07-23,10.198,10.222,9.96,9.96,809376,0
1991-07-24,9.96,10.037,9.834,9.86,492911,0
1991-07-25,9.888,10.037,9.888,9.96,924030,0
1991-07-26,9.937,10.012,9.86,9.96,233954,0
1991-07-29,9.944,10.071,9.92,10.071,253955,0
1991-07-30,10.071,10.146,10.047,10.121,320033,0
1991-07-31,10.095,10.121,9.969,9.969,562203,0
1991-08-01,9.92,10.146,9.92,10.095,590778,0
1991-08-02,10.146,10.146,9.995,9.995,418263,0
1991-08-05,9.995,10.047,9.969,10.021,217167,0
1991-08-06,10.021,10.171,10.021,10.171,731148,0
1991-08-07,10.23,10.23,10.121,10.23,384688,0
1991-08-08,10.206,10.256,10.171,10.256,465405,0
1991-08-09,10.256,10.256,10.071,10.095,392187,0
1991-08-12,10.047,10.121,10.021,10.095,246452,0
1991-08-13,10.121,10.279,10.121,10.121,1287997,0
1991-08-14,10.146,10.171,10.071,10.071,417901,0
1991-08-15,10.071,10.095,9.995,10.047,461477,0
1991-08-16,10.021,10.071,9.818,9.92,821878,0
1991-08-19,9.768,9.792,9.609,9.609,382539,0
1991-08-20,9.632,9.92,9.559,9.92,1231205,0
1991-08-21,9.969,10.256,9.969,10.256,945818,0
1991-08-22,10.256,10.382,10.23,10.279,1342289,0
1991-08-23,10.306,10.507,10.279,10.406,1568387,0
1991-08-26,10.43,10.457,10.331,10.382,311819,0
1991-08-27,10.331,10.331,10.23,10.256,358968,0
1991-08-28,10.279,10.306,10.206,10.306,451476,0
1991-08-29,10.279,10.382,10.206,10.279,408976,0
1991-08-30,10.23,10.356,10.23,10.356,240740,0
1991-09-03,10.331,10.382,10.256,10.256,377182,0
1991-09-04,10.206,10.279,10.206,10.279,579348,0
1991-09-05,10.306,10.356,10.279,10.306,959388,0
1991-09-06,10.279,10.382,10.279,10.306,898312,0
1991-09-09,10.279,10.331,10.256,10.279,327535,0
1991-09-10,10.356,10.43,10.279,10.306,881881,0
1991-09-11,10.356,10.356,10.23,10.279,1258352,0
1991-09-12,10.279,10.331,10.23,10.331,428259,0
1991-09-13,10.306,10.356,10.279,10.306,270386,0
1991-09-16,10.23,10.406,10.23,10.406,515414,0
1991-09-17,10.43,10.457,10.331,10.331,586851,0
1991-09-18,10.279,10.406,10.256,10.406,386113,0
1991-09-19,10.406,10.457,10.382,10.406,486834,0
1991-09-20,10.483,10.69,10.43,10.644,1132978,0
1991-09-23,10.69,10.844,10.665,10.816,719364,0
1991-09-24,10.844,11.077,10.792,11.077,654713,0
1991-09-25,11.046,11.046,10.844,10.968,557202,0
1991-09-26,10.944,11.128,10.918,10.944,443261,0
1991-09-27,10.968,11.154,10.968,11.077,358968,0
1991-09-30,11.077,11.331,11.046,11.229,951177,0
1991-10-01,11.229,11.356,11.206,11.331,571491,0
1991-10-02,11.331,11.565,11.28,11.306,704719,0
1991-10-03,11.331,11.356,11.28,11.331,470052,0
1991-10-04,11.38,11.406,11.306,11.306,697936,0
1991-10-07,11.306,11.331,11.253,11.306,639353,0
1991-10-08,11.253,11.406,11.253,11.356,563989,0
1991-10-09,11.356,11.38,11.28,11.306,566129,0
1991-10-10,11.28,11.491,11.253,11.456,562919,0
1991-10-11,11.456,11.491,11.431,11.491,272528,0
1991-10-14,11.491,11.54,11.431,11.515,390758,0
1991-10-15,11.515,11.716,11.491,11.615,560062,0
1991-10-16,11.59,11.842,11.565,11.842,639714,0
1991-10-17,11.842,12.254,11.82,12.176,1724473,0
1991-10-18,12.176,12.254,12.053,12.228,3328933,0
1991-10-21,12.228,12.228,12.129,12.155,660073,0
1991-10-22,12.104,12.129,12.025,12.025,767940,0
1991-10-23,12.079,12.387,12.079,12.281,1303001,0
1991-10-24,12.33,12.412,12.228,12.254,1748405,0
1991-10-25,12.202,12.281,12.155,12.254,621856,0
1991-10-28,12.236,12.412,12.236,12.387,706862,0
1991-10-29,12.412,12.573,12.316,12.499,823661,0
1991-10-30,12.499,12.784,12.499,12.784,2085940,0
1991-10-31,12.935,13.085,12.859,12.96,1328715,0
1991-11-01,12.986,13.144,12.909,12.986,742937,0
1991-11-04,12.96,13.085,12.883,13.01,1069404,0
1991-11-05,12.986,13.085,12.909,12.986,1131549,0
1991-11-06,13.01,13.32,12.96,13.32,528273,0
1991-11-07,13.271,13.504,13.222,13.423,871167,0
1991-11-08,13.374,13.606,13.294,13.32,609707,0
1991-11-11,13.32,13.32,13.271,13.294,862953,0
1991-11-12,13.294,13.294,13.196,13.245,848305,0
1991-11-13,13.144,13.245,13.085,13.245,420043,0
1991-11-14,12.935,12.935,12.573,12.65,3232137,0
1991-11-15,12.65,12.65,11.954,12.001,2687079,0
1991-11-18,12.001,12.316,11.793,12.129,1988074,0
1991-11-19,12.079,12.079,11.826,11.977,857236,0
1991-11-20,12.001,12.104,11.977,12.001,821518,0
1991-11-21,11.977,12.316,11.954,12.212,902597,0
1991-11-22,12.263,12.263,11.901,11.901,716507,0
1991-11-25,11.901,11.901,11.74,11.85,546128,0
1991-11-26,11.85,11.85,11.692,11.74,473265,0
1991-11-27,11.692,11.716,11.643,11.667,278603,0
1991-11-29,11.565,11.615,11.515,11.515,173591,0
1991-12-02,11.456,11.85,11.38,11.826,1034398,0
1991-12-03,11.793,12.104,11.716,12.104,1338001,0
1991-12-04,12.104,12.44,12.079,12.338,1331216,0
1991-12-05,12.362,12.522,12.236,12.362,954391,0
1991-12-06,12.362,12.362,12.163,12.29,792228,0
1991-12-09,12.29,12.316,12.053,12.163,696503,0
1991-12-10,12.053,12.104,11.716,11.74,1056540,0
1991-12-11,11.716,11.716,11.306,11.38,836161,0
1991-12-12,11.431,11.643,11.179,11.565,1915563,0
1991-12-13,11.667,11.667,11.406,11.515,708648,0
1991-12-16,11.456,11.515,11.229,11.28,657569,0
1991-12-17,11.28,11.456,11.253,11.331,719005,0
1991-12-18,11.331,11.331,11.253,11.28,1016538,0
1991-12-19,11.306,11.331,11.095,11.206,1133695,0
1991-12-20,11.431,11.431,11.229,11.38,1511950,0
1991-12-23,11.38,11.565,11.331,11.54,415402,0
1991-12-24,11.54,11.954,11.54,11.74,672572,0
1991-12-26,11.692,11.875,11.692,11.793,352537,0
1991-12-27,11.85,11.875,11.643,11.793,376472,0
1991-12-30,11.793,12.362,11.793,12.362,955817,0
1991-12-31,12.387,12.499,11.977,12.29,929030,0
1992-01-02,12.001,12.079,11.85,12.079,980821,0
1992-01-03,12.104,12.387,12.104,12.263,640069,0
1992-01-06,12.212,12.387,12.163,12.212,1128337,0
1992-01-07,12.163,12.387,12.163,12.387,540775,0
1992-01-08,12.338,12.387,12.053,12.079,1044399,0
1992-01-09,12.025,12.079,11.929,11.977,714362,0
1992-01-10,11.977,12.079,11.826,12.079,697936,0
1992-01-13,12.025,12.163,12.001,12.025,358968,0
1992-01-14,11.977,12.263,11.954,12.263,448264,0
1992-01-15,12.338,12.625,12.163,12.625,967248,0
1992-01-16,12.625,12.81,12.499,12.547,1311217,0
1992-01-17,12.522,12.547,12.079,12.263,1245136,0
1992-01-20,12.212,12.212,11.954,11.954,366826,0
1992-01-21,11.954,12.001,11.875,11.901,422189,0
1992-01-22,11.901,12.025,11.901,12.025,423973,0
1992-01-23,12.001,12.079,11.768,11.954,310033,0
1992-01-24,11.954,12.025,11.667,11.667,644713,0
1992-01-27,11.643,11.692,11.515,11.667,547204,0
1992-01-28,11.615,11.692,11.54,11.667,765797,0
1992-01-29,11.491,11.901,11.491,11.692,807944,0
1992-01-30,11.875,12.001,11.793,11.954,549699,0
1992-01-31,12.001,12.025,11.692,11.74,530772,0
1992-02-03,11.785,11.834,11.708,11.81,834375,0
1992-02-04,11.785,11.785,11.659,11.785,1349076,0
1992-02-05,11.732,12.104,11.732,11.893,591137,0
1992-02-06,11.785,12.071,11.759,12.071,782941,0
1992-02-07,12.155,12.281,12.104,12.155,1097976,0
1992-02-10,12.202,12.387,12.129,12.362,407902,0
1992-02-11,12.362,12.362,12.155,12.202,586135,0
1992-02-12,12.176,12.254,12.071,12.228,554704,0
1992-02-13,12.307,12.467,12.129,12.307,919740,0
1992-02-14,12.228,12.281,12.155,12.155,441478,0
1992-02-18,12.202,12.492,12.202,12.387,556132,0
1992-02-19,12.387,12.44,12.254,12.254,382899,0
1992-02-20,12.307,12.775,12.281,12.724,775440,0
1992-02-21,12.698,12.749,12.44,12.514,913312,0
1992-02-24,12.492,12.514,12.33,12.514,674000,0
1992-02-25,12.362,12.467,12.307,12.467,474694,0
1992-02-26,12.539,12.563,12.412,12.467,498267,0
1992-02-27,12.514,12.625,12.412,12.492,497199,0
1992-02-28,12.599,12.724,12.599,12.724,604708,0
1992-03-02,12.673,12.698,12.44,12.467,382539,0
1992-03-03,12.492,12.698,12.44,12.673,420043,0
1992-03-04,12.673,12.859,12.539,12.625,619353,0
1992-03-05,12.563,12.563,12.33,12.362,445049,0
1992-03-06,12.362,12.362,11.993,12.071,907953,0
1992-03-09,12.071,12.104,12.043,12.104,426474,0
1992-03-10,12.071,12.155,12.043,12.071,714720,0
1992-03-11,12.043,12.071,12.016,12.043,703288,0
1992-03-12,12.043,12.104,11.97,11.993,546847,0
1992-03-13,12.043,12.043,11.97,11.97,773299,0
1992-03-16,11.97,11.97,11.893,11.944,510056,0
1992-03-17,11.944,11.944,11.866,11.866,646500,0
1992-03-18,11.866,11.893,11.732,11.732,814729,0
1992-03-19,11.785,12.016,11.785,11.993,1606602,0
1992-03-20,12.016,12.33,11.92,12.281,2441338,0
1992-03-23,12.281,12.33,12.254,12.281,776869,0
1992-03-24,12.307,12.307,12.155,12.176,547204,0
1992-03-25,12.176,12.492,12.129,12.228,516128,0
1992-03-26,12.33,12.412,12.307,12.307,362537,0
1992-03-27,12.362,12.387,12.281,12.307,679362,0
1992-03-30,12.362,12.467,12.307,12.387,861523,0
1992-03-31,12.33,12.563,12.33,12.44,919386,0
1992-04-01,12.254,12.563,12.228,12.563,620424,0
1992-04-02,12.514,12.599,12.44,12.514,852951,0
1992-04-03,12.539,12.539,12.362,12.387,824736,0
1992-04-06,12.387,12.65,12.387,12.563,1042613,0
1992-04-07,12.65,12.724,12.281,12.33,1196915,0
1992-04-08,12.307,12.33,11.92,11.993,1161908,0
1992-04-09,12.043,12.387,11.993,12.362,601137,0
1992-04-10,12.514,12.698,12.44,12.65,509697,0
1992-04-13,12.625,12.65,12.514,12.539,390041,0
1992-04-14,12.539,12.909,12.492,12.909,1040112,0
1992-04-15,12.935,13.504,12.909,13.481,897596,0
1992-04-16,13.531,13.531,13.32,13.455,1031897,0
1992-04-20,13.294,13.294,12.935,13.01,432907,0
1992-04-21,12.96,12.986,12.749,12.859,272887,0
1992-04-22,12.724,12.909,12.724,12.775,609707,0
1992-04-23,12.986,13.06,12.859,13.036,872240,0
1992-04-24,13.119,13.405,12.883,12.883,1692683,0
1992-04-27,13.01,13.245,12.986,13.168,719005,0
1992-04-28,13.294,13.405,13.168,13.38,661499,0
1992-04-29,13.355,13.557,13.196,13.557,807944,0
1992-04-30,13.614,13.614,13.222,13.271,548632,0
1992-05-01,13.294,13.43,13.294,13.355,779730,0
1992-05-04,13.337,13.942,13.337,13.337,541131,0
1992-05-05,13.866,13.866,13.573,13.758,762227,0
1992-05-06,13.758,13.994,13.758,13.841,573275,0
1992-05-07,13.841,13.841,13.446,13.472,526129,0
1992-05-08,13.472,13.732,13.263,13.659,900453,0
1992-05-11,13.659,13.732,13.547,13.68,726507,0
1992-05-12,13.732,14.177,13.659,14.177,1159770,0
1992-05-13,14.078,14.078,13.819,14.026,740438,0
1992-05-14,14.026,14.128,13.866,13.892,1588743,0
1992-05-15,13.892,13.892,13.547,13.573,1214059,0
1992-05-18,13.732,13.866,13.732,13.866,282886,0
1992-05-19,13.968,14.026,13.705,13.819,762227,0
1992-05-20,13.866,13.917,13.606,13.659,725438,0
1992-05-21,13.659,13.705,13.472,13.547,1183340,0
1992-05-22,13.547,13.573,13.446,13.547,477194,0
1992-05-26,13.633,13.633,13.286,13.446,575062,0
1992-05-27,13.573,13.573,13.446,13.523,509697,0
1992-05-28,13.633,13.633,13.397,13.498,491483,0
1992-05-29,13.498,13.892,13.472,13.547,1085831,0
1992-06-01,13.547,13.547,13.337,13.523,787587,0
1992-06-02,13.523,13.633,13.423,13.633,404687,0
1992-06-03,13.659,13.783,13.498,13.523,685790,0
1992-06-04,13.472,13.472,13.286,13.365,575062,0
1992-06-05,13.397,13.606,13.337,13.547,383612,0
1992-06-08,13.498,13.498,13.423,13.472,531487,0
1992-06-09,13.498,13.498,13.237,13.237,325035,0
1992-06-10,13.186,13.186,12.977,13.028,1001178,0
1992-06-11,13.028,13.237,12.843,13.237,750442,0
1992-06-12,13.237,13.337,13.186,13.286,394689,0
1992-06-15,13.311,13.606,13.237,13.397,483979,0
1992-06-16,13.446,13.606,13.446,13.498,351112,0
1992-06-17,13.423,13.498,13.237,13.286,492195,0
1992-06-18,13.237,13.263,13.128,13.186,635427,0
1992-06-19,13.237,13.237,13.052,13.076,1195128,0
1992-06-22,13.028,13.103,13.002,13.103,357181,0
1992-06-23,13.103,13.103,12.817,12.817,540415,0
1992-06-24,12.843,13.052,12.843,13.028,337893,0
1992-06-25,13.052,13.213,12.918,12.918,344681,0
1992-06-26,12.944,13.103,12.944,13.076,525061,0
1992-06-29,13.128,13.606,13.128,13.606,391468,0
1992-06-30,13.633,13.783,13.365,13.365,837230,0
1992-07-01,13.573,13.659,13.498,13.606,557917,0
1992-07-02,13.498,13.573,13.365,13.423,525061,0
1992-07-06,13.397,13.397,13.128,13.186,925103,0
1992-07-07,13.028,13.128,12.977,13.002,975819,0
1992-07-08,12.918,13.002,12.732,13.002,756866,0
1992-07-09,12.944,13.397,12.944,13.337,462193,0
1992-07-10,13.337,13.446,13.186,13.446,346823,0
1992-07-13,13.446,13.446,13.286,13.423,326464,0
1992-07-14,13.446,13.498,13.286,13.446,515057,0
1992-07-15,13.337,13.337,13.213,13.311,287886,0
1992-07-16,13.186,13.263,13.052,13.052,712935,0
1992-07-17,13.052,13.052,12.891,12.891,874378,0
1992-07-20,12.683,12.793,12.658,12.758,553987,0
1992-07-21,12.707,12.758,12.608,12.658,565418,0
1992-07-22,12.608,12.608,12.163,12.338,1383365,0
1992-07-23,12.395,12.421,12.263,12.338,739724,0
1992-07-24,12.29,12.338,12.104,12.316,721866,0
1992-07-27,12.316,12.449,12.129,12.129,645069,0
1992-07-28,12.163,12.421,12.001,12.395,941174,0
1992-07-29,12.449,12.817,12.212,12.658,1012967,0
1992-07-30,12.633,12.658,12.316,12.608,773299,0
1992-07-31,12.547,12.582,12.37,12.395,529339,0
1992-08-03,12.307,12.44,12.307,12.44,974747,0
1992-08-04,12.44,12.44,12.307,12.307,618993,0
1992-08-05,12.33,12.492,12.228,12.467,850451,0
1992-08-06,12.467,12.467,12.354,12.354,592924,0
1992-08-07,12.33,12.467,12.281,12.281,747937,0
1992-08-10,12.228,12.378,12.194,12.228,266100,0
1992-08-11,12.121,12.228,12.071,12.095,436832,0
1992-08-12,12.043,12.147,11.699,11.699,737582,0
1992-08-13,11.75,11.826,11.643,11.725,965106,0
1992-08-14,11.775,11.801,11.75,11.801,747937,0
1992-08-17,11.826,12.254,11.826,12.194,791869,0
1992-08-18,12.169,12.194,12.095,12.121,720077,0
1992-08-19,12.169,12.228,12.095,12.095,615425,0
1992-08-20,12.121,12.169,12.009,12.009,352537,0
1992-08-21,12.121,12.147,11.85,11.937,567205,0
1992-08-24,11.826,11.85,11.699,11.699,465764,0
1992-08-25,11.725,11.725,11.565,11.643,495057,0
1992-08-26,11.271,11.59,11.271,11.565,1171196,0
1992-08-27,11.565,11.961,11.565,11.801,789730,0
1992-08-28,11.75,11.85,11.725,11.85,431472,0
1992-08-31,11.91,11.937,11.643,11.725,1156198,0
1992-09-01,11.775,11.801,11.699,11.801,675786,0
1992-09-02,11.801,12.095,11.75,12.095,911524,0
1992-09-03,12.095,12.095,11.91,11.91,1125476,0
1992-09-04,11.85,11.91,11.775,11.775,427190,0
1992-09-08,11.75,11.85,11.725,11.801,683289,0
1992-09-09,11.801,11.826,11.565,11.667,1880560,0
1992-09-10,11.699,11.937,11.615,11.801,1456586,0
1992-09-11,11.85,11.85,11.699,11.699,1268709,0
1992-09-14,11.801,12.095,11.801,12.009,1565884,0
1992-09-15,11.961,11.985,11.801,11.826,837946,0
1992-09-16,11.775,11.985,11.75,11.85,856162,0
1992-09-17,11.884,11.961,11.826,11.961,467551,0
1992-09-18,11.961,12.095,11.91,12.095,1090120,0
1992-09-21,12.121,12.281,11.985,12.009,454336,0
1992-09-22,12.043,12.095,11.826,11.85,495413,0
1992-09-23,11.85,11.91,11.643,11.643,457194,0
1992-09-24,11.725,11.884,11.699,11.725,453977,0
1992-09-25,11.775,11.775,11.615,11.643,360753,0
1992-09-28,11.59,11.826,11.59,11.725,405399,0
1992-09-29,11.75,12.009,11.725,11.801,1049043,0
1992-09-30,11.801,12.009,11.75,11.937,830447,0
1992-10-01,11.985,12.121,11.884,11.961,868310,0
1992-10-02,11.961,11.961,11.643,11.699,564700,0
1992-10-05,11.643,11.643,11.38,11.482,1277995,0
1992-10-06,11.456,11.667,11.356,11.59,674717,0
1992-10-07,11.59,11.643,11.356,11.456,693290,0
1992-10-08,11.509,11.667,11.456,11.59,630784,0
1992-10-09,11.565,11.615,11.38,11.38,640783,0
1992-10-12,11.431,11.615,11.431,11.615,632212,0
1992-10-13,11.615,11.85,11.456,11.699,501840,0
1992-10-14,11.75,11.961,11.615,11.91,424331,0
1992-10-15,11.85,12.095,11.85,11.937,377900,0
1992-10-16,12.009,12.194,11.985,12.169,1145836,0
1992-10-19,12.169,12.254,12.071,12.147,845446,0
1992-10-20,12.194,12.33,12.194,12.254,843304,0
1992-10-21,12.307,12.539,12.281,12.539,1100829,0
1992-10-22,12.599,12.599,12.378,12.514,790445,0
1992-10-23,12.539,12.758,12.492,12.758,1182269,0
1992-10-26,12.698,13.23,12.698,13.153,827230,0
1992-10-27,13.153,13.177,13.045,13.153,626854,0
1992-10-28,13.128,13.128,12.835,12.993,946531,0
1992-10-29,13.045,13.205,13.018,13.153,525770,0
1992-10-30,13.128,13.128,12.835,12.909,679717,0
1992-11-02,12.9,13.144,12.826,13.085,699005,0
1992-11-03,13.06,13.119,12.986,13.06,606137,0
1992-11-04,13.06,13.119,12.74,12.802,649356,0
1992-11-05,12.826,13.085,12.826,12.9,273245,0
1992-11-06,12.9,12.9,12.802,12.826,255741,0
1992-11-09,12.767,13.01,12.74,12.85,379326,0
1992-11-10,12.9,12.9,12.582,12.582,433620,0
1992-11-11,12.633,12.691,12.582,12.633,447908,0
1992-11-12,12.582,12.633,12.475,12.633,375397,0
1992-11-13,12.633,12.767,12.475,12.666,555061,0
1992-11-16,12.666,12.691,12.554,12.608,210737,0
1992-11-17,12.633,12.633,12.316,12.395,407902,0
1992-11-18,12.395,12.582,12.395,12.505,461835,0
1992-11-19,12.505,12.691,12.475,12.666,612924,0
1992-11-20,12.875,13.196,12.74,13.06,1320141,0
1992-11-23,13.06,13.119,12.986,13.085,461122,0
1992-11-24,13.085,13.463,13.06,13.355,992964,0
1992-11-25,13.355,13.463,13.33,13.38,371467,0
1992-11-27,13.439,13.538,13.38,13.513,209309,0
1992-11-30,13.439,13.439,13.144,13.33,727223,0
1992-12-01,13.33,13.624,13.302,13.624,954032,0
1992-12-02,13.599,13.624,13.414,13.463,560774,0
1992-12-03,13.439,13.513,13.278,13.302,587566,0
1992-12-04,13.355,13.38,13.144,13.144,314677,0
1992-12-07,13.144,13.33,13.06,13.33,481837,0
1992-12-08,13.302,13.414,13.119,13.414,815803,0
1992-12-09,13.414,13.439,13.355,13.414,571491,0
1992-12-10,13.302,13.439,13.196,13.439,509697,0
1992-12-11,13.38,13.439,13.33,13.414,424689,0
1992-12-14,13.414,13.463,13.245,13.245,376831,0
1992-12-15,13.196,13.439,13.196,13.278,540415,0
1992-12-16,13.196,13.38,13.168,13.245,723649,0
1992-12-17,13.278,13.65,13.278,13.488,1022609,0
1992-12-18,13.513,13.758,13.488,13.758,1766262,0
1992-12-21,13.758,13.758,13.463,13.513,554704,0
1992-12-22,13.513,13.599,13.38,13.538,445405,0
1992-12-23,13.573,13.698,13.513,13.624,894383,0
1992-12-24,13.65,13.674,13.439,13.439,142873,0
1992-12-28,13.33,13.513,13.33,13.463,279672,0
1992-12-29,13.463,13.538,13.355,13.355,485051,0
1992-12-30,13.463,13.488,13.38,13.439,545419,0
1992-12-31,13.439,13.439,13.06,13.06,318965,0
1993-01-04,13.222,13.302,13.144,13.302,500411,0
1993-01-05,13.302,13.463,13.245,13.439,735081,0
1993-01-06,13.439,13.624,13.439,13.599,396117,0
1993-01-07,13.624,13.758,13.414,13.439,1015110,0
1993-01-08,13.439,13.538,13.355,13.488,865449,0
1993-01-11,13.488,13.732,13.439,13.439,749724,0
1993-01-12,13.38,13.624,13.278,13.624,723649,0
1993-01-13,13.488,13.538,13.355,13.439,946176,0
1993-01-14,13.439,13.488,13.38,13.488,912957,0
1993-01-15,13.488,13.674,13.414,13.599,1265138,0
1993-01-18,13.573,13.573,13.463,13.573,288605,0
1993-01-19,13.439,13.488,13.38,13.38,551490,0
1993-01-20,13.38,13.414,12.925,12.986,846523,0
1993-01-21,12.96,12.986,12.826,12.986,841523,0
1993-01-22,12.986,13.036,12.716,12.986,1205490,0
1993-01-25,12.986,12.986,12.767,12.875,589352,0
1993-01-26,13.06,13.119,12.986,13.01,1110474,0
1993-01-27,12.74,13.01,12.74,12.96,906171,0
1993-01-28,12.9,13.222,12.9,13.222,746511,0
1993-01-29,13.245,13.463,13.245,13.463,536484,0
1993-02-01,13.504,13.667,13.504,13.641,690075,0
1993-02-02,13.591,13.801,13.531,13.667,836874,0
1993-02-03,13.667,13.91,13.667,13.91,1248707,0
1993-02-04,13.859,14.229,13.859,14.093,1028687,0
1993-02-05,14.019,14.203,13.96,14.093,1023685,0
1993-02-08,14.093,14.093,13.96,13.96,546128,0
1993-02-09,13.91,13.91,13.614,13.667,505770,0
1993-02-10,13.641,13.859,13.641,13.859,633996,0
1993-02-11,13.859,14.128,13.859,14.043,676859,0
1993-02-12,14.043,14.253,14.043,14.177,1105118,0
1993-02-16,14.128,14.128,13.614,13.667,1032256,0
1993-02-17,13.641,13.749,13.481,13.504,781512,0
1993-02-18,13.667,13.749,13.455,13.531,714010,0
1993-02-19,13.557,13.801,13.531,13.801,1066901,0
1993-02-22,13.749,13.826,13.557,13.641,1073331,0
1993-02-23,13.69,13.69,13.455,13.557,832947,0
1993-02-24,13.346,13.933,13.346,13.933,850451,0
1993-02-25,13.994,13.994,13.749,13.826,832590,0
1993-02-26,13.826,13.826,13.614,13.801,804730,0
1993-03-01,13.801,13.801,13.531,13.531,681146,0
1993-03-02,13.455,13.801,13.423,13.801,785085,0
1993-03-03,13.801,13.96,13.774,13.859,646853,0
1993-03-04,13.859,13.994,13.774,13.933,576491,0
1993-03-05,13.91,14.043,13.749,13.96,901525,0
1993-03-08,13.96,14.253,13.859,14.253,608995,0
1993-03-09,14.203,14.286,14.128,14.253,372542,0
1993-03-10,14.229,14.312,14.093,14.286,635066,0
1993-03-11,14.286,14.286,13.96,14.043,460050,0
1993-03-12,13.883,13.96,13.749,13.91,735081,0
1993-03-15,13.96,13.96,13.614,13.723,659716,0
1993-03-16,13.69,13.749,13.591,13.749,524701,0
1993-03-17,13.723,13.723,13.557,13.641,1101189,0
1993-03-18,13.69,13.859,13.69,13.749,1422652,0
1993-03-19,13.774,13.774,13.667,13.667,981891,0
1993-03-22,13.591,13.69,13.504,13.614,1294782,0
1993-03-23,13.614,13.749,13.591,13.723,557917,0
1993-03-24,13.667,13.749,13.667,13.749,626854,0
1993-03-25,13.723,13.749,13.667,13.69,598994,0
1993-03-26,13.641,13.723,13.614,13.614,266100,0
1993-03-29,13.641,13.723,13.557,13.667,342179,0
1993-03-30,13.641,13.667,13.504,13.531,391468,0
1993-03-31,13.531,13.69,13.531,13.591,488626,0
1993-04-01,13.531,13.749,13.531,13.69,757584,0
1993-04-02,13.504,13.531,13.397,13.455,837230,0
1993-04-05,13.614,13.641,13.531,13.557,472551,0
1993-04-06,13.614,13.69,13.591,13.614,935103,0
1993-04-07,13.614,13.614,13.531,13.531,446117,0
1993-04-08,13.614,13.614,13.504,13.591,443261,0
1993-04-12,13.557,13.933,13.504,13.933,523272,0
1993-04-13,13.933,14.069,13.91,13.96,522559,0
1993-04-14,13.994,13.994,13.826,13.859,666857,0
1993-04-15,13.859,14.069,13.801,13.994,1041898,0
1993-04-16,14.019,14.229,13.994,14.093,1031542,0
1993-04-19,14.151,14.203,14.019,14.203,930458,0
1993-04-20,14.177,14.253,14.019,14.019,814016,0
1993-04-21,14.019,14.043,13.774,13.774,698291,0
1993-04-22,13.774,13.774,13.237,13.237,935103,0
1993-04-23,13.186,13.423,13.128,13.374,800085,0
1993-04-26,13.374,13.423,13.052,13.213,660073,0
1993-04-27,13.186,13.186,12.993,13.018,810802,0
1993-04-28,13.213,13.32,13.052,13.103,857591,0
1993-04-29,13.052,13.153,12.993,13.128,710789,0
1993-04-30,13.153,13.346,13.128,13.186,651499,0
1993-05-03,13.278,13.278,13.01,13.23,912244,0
1993-05-04,13.253,13.523,13.253,13.278,739364,0
1993-05-05,13.337,13.337,13.168,13.168,309678,0
1993-05-06,13.205,13.253,13.168,13.205,262172,0
1993-05-07,13.205,13.302,13.144,13.23,392187,0
1993-05-10,13.278,13.389,13.036,13.094,647210,0
1993-05-11,13.036,13.23,13.01,13.205,691863,0
1993-05-12,13.23,13.337,13.168,13.337,307535,0
1993-05-13,13.337,13.365,13.168,13.253,413616,0
1993-05-14,13.253,13.278,13.144,13.205,419687,0
1993-05-17,13.278,13.278,13.168,13.205,769368,0
1993-05-18,13.205,13.205,12.96,13.036,458622,0
1993-05-19,13.036,13.119,12.817,13.119,833305,0
1993-05-20,13.094,13.523,13.06,13.414,1173342,0
1993-05-21,13.472,13.498,13.337,13.389,786159,0
1993-05-24,13.414,13.446,13.168,13.253,555061,0
1993-05-25,13.278,13.302,13.144,13.168,582206,0
1993-05-26,13.168,13.606,13.168,13.547,682933,0
1993-05-27,13.523,13.581,13.498,13.523,482910,0
1993-05-28,13.472,13.523,13.365,13.414,305749,0
1993-06-01,13.472,13.69,13.414,13.69,597922,0
1993-06-02,13.633,13.792,13.606,13.741,403615,0
1993-06-03,13.69,13.69,13.302,13.365,777228,0
1993-06-04,13.278,13.581,13.23,13.498,647210,0
1993-06-07,13.523,13.874,13.472,13.826,814016,0
1993-06-08,13.826,13.826,13.633,13.659,968317,0
1993-06-09,13.69,13.9,13.69,13.766,576491,0
1993-06-10,13.766,13.766,13.714,13.741,776514,0
1993-06-11,13.826,13.85,13.741,13.741,381833,0
1993-06-14,13.741,13.792,13.523,13.606,400755,0
1993-06-15,13.633,13.69,13.547,13.606,328609,0
1993-06-16,13.581,13.659,13.547,13.633,536847,0
1993-06-17,13.69,13.792,13.659,13.792,613283,0
1993-06-18,13.69,13.741,13.659,13.69,1098690,0
1993-06-21,13.826,13.826,13.606,13.741,601137,0
1993-06-22,13.741,13.766,13.659,13.741,1032969,0
1993-06-23,13.69,13.9,13.69,13.741,853306,0
1993-06-24,13.69,13.826,13.69,13.741,513984,0
1993-06-25,13.792,13.874,13.69,13.792,332538,0
1993-06-28,13.85,14.119,13.85,14.009,847948,0
1993-06-29,14.009,14.009,13.9,13.96,371112,0
1993-06-30,13.985,14.093,13.985,14.093,375038,0
1993-07-01,14.093,14.253,14.093,14.229,952603,0
1993-07-02,14.168,14.203,13.985,14.033,452193,0
1993-07-06,14.093,14.093,13.659,13.659,553634,0
1993-07-07,13.659,13.69,13.472,13.472,856162,0
1993-07-08,13.523,13.792,13.414,13.792,679717,0
1993-07-09,13.766,13.766,13.523,13.659,370041,0
1993-07-12,13.659,13.659,13.472,13.523,350395,0
1993-07-13,13.389,13.659,13.389,13.633,332538,0
1993-07-14,13.633,13.826,13.633,13.826,834375,0
1993-07-15,13.766,13.85,13.69,13.792,242168,0
1993-07-16,13.826,13.85,13.714,13.741,481122,0
1993-07-19,13.792,13.792,13.547,13.581,366826,0
1993-07-20,13.633,13.633,13.498,13.606,562919,0
1993-07-21,13.606,13.606,13.414,13.446,654357,0
1993-07-22,13.446,13.498,13.302,13.302,530772,0
1993-07-23,13.302,13.633,13.302,13.606,333606,0
1993-07-26,13.633,13.69,13.606,13.633,625424,0
1993-07-27,13.633,13.633,13.547,13.547,600425,0
1993-07-28,13.547,13.766,13.547,13.581,385753,0
1993-07-29,13.581,13.714,13.581,13.659,553987,0
1993-07-30,13.69,14.009,13.69,13.985,757940,0
1993-08-02,13.924,14.119,13.866,14.06,645782,0
1993-08-03,14.009,14.119,13.866,13.924,958676,0
1993-08-04,13.952,14.06,13.866,14.009,625783,0
1993-08-05,13.952,13.976,13.924,13.924,487197,0
1993-08-06,13.924,13.952,13.792,13.841,591137,0
1993-08-09,13.841,14.06,13.819,13.924,653999,0
1993-08-10,13.952,14.009,13.9,14.009,479341,0
1993-08-11,13.924,14.009,13.924,13.976,615425,0
1993-08-12,14.033,14.033,13.976,14.009,776869,0
1993-08-13,14.06,14.194,14.009,14.194,694362,0
1993-08-16,14.145,14.194,14.119,14.168,448977,0
1993-08-17,14.229,14.666,14.194,14.606,1376222,0
1993-08-18,14.606,14.715,14.555,14.715,747224,0
1993-08-19,14.825,15.178,14.739,15.178,1214777,0
1993-08-20,15.178,15.178,14.825,14.876,835447,0
1993-08-23,14.825,14.907,14.799,14.825,773299,0
1993-08-24,14.85,14.85,14.775,14.85,657569,0
1993-08-25,14.876,15.154,14.85,15.129,752584,0
1993-08-26,15.129,15.199,15.094,15.178,441478,0
1993-08-27,15.154,15.154,14.986,15.129,433620,0
1993-08-30,15.154,15.154,14.986,15.04,837588,0
1993-08-31,15.016,15.235,14.986,15.235,1087259,0
1993-09-01,15.199,15.199,15.04,15.04,1140479,0
1993-09-02,15.04,15.04,14.715,14.799,785802,0
1993-09-03,14.825,14.85,14.739,14.775,524701,0
1993-09-07,14.775,14.775,14.581,14.606,375038,0
1993-09-08,14.606,14.606,14.522,14.555,493982,0
1993-09-09,14.522,14.606,14.497,14.581,361111,0
1993-09-10,14.522,14.606,14.446,14.581,631498,0
1993-09-13,14.581,14.907,14.581,14.907,321822,0
1993-09-14,14.825,14.85,14.666,14.69,323607,0
1993-09-15,14.63,14.934,14.472,14.934,576847,0
1993-09-16,14.825,14.876,14.581,14.606,421474,0
1993-09-17,14.413,14.555,14.413,14.555,1519447,0
1993-09-20,14.555,14.581,14.472,14.497,572559,0
1993-09-21,14.497,14.522,14.168,14.337,837946,0
1993-09-22,14.389,14.63,14.389,14.606,769013,0
1993-09-23,14.69,14.799,14.63,14.799,920100,0
1993-09-24,14.775,14.934,14.666,14.907,491483,0
1993-09-27,14.907,15.016,14.85,15.016,537558,0
1993-09-28,15.066,15.066,14.876,14.934,537203,0
1993-09-29,14.907,14.934,14.85,14.934,614709,0
1993-09-30,14.934,14.986,14.85,14.876,831162,0
1993-10-01,14.876,14.907,14.775,14.907,531843,0
1993-10-04,14.876,14.907,14.825,14.85,477909,0
1993-10-05,14.876,14.907,14.85,14.876,844377,0
1993-10-06,14.876,14.876,14.666,14.69,467909,0
1993-10-07,14.63,14.69,14.472,14.497,742937,0
1993-10-08,14.446,14.472,14.337,14.389,981535,0
1993-10-11,14.389,14.413,14.389,14.413,505770,0
1993-10-12,14.413,14.446,14.303,14.389,785443,0
1993-10-13,14.337,14.337,14.194,14.194,1050829,0
1993-10-14,14.229,14.279,14.086,14.145,469692,0
1993-10-15,14.145,14.472,14.086,14.361,927600,0
1993-10-18,14.413,14.715,14.389,14.715,456477,0
1993-10-19,14.666,14.825,14.606,14.825,699719,0
1993-10-20,14.775,14.799,14.606,14.666,894383,0
1993-10-21,14.715,14.715,14.279,14.69,465050,0
1993-10-22,14.739,14.739,14.497,14.555,585782,0
1993-10-25,14.497,14.666,14.413,14.666,356109,0
1993-10-26,14.69,15.016,14.606,15.016,778302,0
1993-10-27,15.016,15.016,14.775,14.799,400755,0
1993-10-28,14.799,14.85,14.739,14.799,459691,0
1993-10-29,14.775,14.825,14.446,14.446,541131,0
1993-11-01,14.438,14.739,14.438,14.715,505770,0
1993-11-02,14.63,14.739,14.548,14.739,568634,0
1993-11-03,14.682,14.682,14.389,14.438,654713,0
1993-11-04,14.389,14.522,14.389,14.413,648640,0
1993-11-05,14.389,14.462,14.329,14.389,502555,0
1993-11-08,14.389,14.462,14.329,14.413,272528,0
1993-11-09,14.462,14.497,14.329,14.389,594350,0
1993-11-10,14.438,14.606,14.353,14.497,1055114,0
1993-11-11,14.548,14.572,14.438,14.497,812229,0
1993-11-12,14.497,14.799,14.497,14.799,443619,0
1993-11-15,14.799,14.934,14.715,14.766,713293,0
1993-11-16,14.799,14.799,14.715,14.766,860452,0
1993-11-17,14.715,14.766,14.63,14.63,490767,0
1993-11-18,14.572,14.739,14.497,14.739,442906,0
1993-11-19,14.715,14.766,14.658,14.739,651142,0
1993-11-22,14.658,14.907,14.658,14.799,575779,0
1993-11-23,14.876,14.876,14.799,14.799,769368,0
1993-11-24,14.799,14.876,14.766,14.825,469692,0
1993-11-26,14.85,14.907,14.825,14.907,119301,0
1993-11-29,14.907,14.986,14.825,14.907,318607,0
1993-11-30,14.85,15.154,14.766,14.876,562203,0
1993-12-01,14.907,14.934,14.658,14.766,326821,0
1993-12-02,14.739,14.96,14.739,14.934,325394,0
1993-12-03,14.96,14.96,14.825,14.876,198594,0
1993-12-06,14.934,15.016,14.682,14.766,320033,0
1993-12-07,14.715,14.907,14.715,14.907,152157,0
1993-12-08,14.907,15.178,14.907,15.178,425404,0
1993-12-09,15.369,15.455,15.262,15.322,1112262,0
1993-12-10,15.345,15.345,15.129,15.207,415402,0
1993-12-13,15.178,15.563,15.178,15.563,1708397,0
1993-12-14,15.538,15.697,15.513,15.589,900099,0
1993-12-15,15.589,15.891,15.563,15.756,1376932,0
1993-12-16,15.756,15.809,15.673,15.697,1207985,0
1993-12-17,15.673,15.697,15.563,15.589,891166,0
1993-12-20,15.649,15.673,15.589,15.623,420399,0
1993-12-21,15.563,15.784,15.563,15.697,581134,0
1993-12-22,15.809,15.839,15.649,15.839,616138,0
1993-12-23,15.839,15.839,15.697,15.697,435404,0
1993-12-27,15.784,15.809,15.732,15.809,164660,0
1993-12-28,15.756,15.784,15.732,15.784,147868,0
1993-12-29,15.784,15.784,15.623,15.756,438975,0
1993-12-30,15.697,15.732,15.563,15.563,410760,0
1993-12-31,15.538,15.697,15.481,15.481,346108,0
1994-01-03,15.428,15.428,15.154,15.178,747584,0
1994-01-04,15.235,15.345,15.129,15.322,683289,0
1994-01-05,15.262,15.649,15.262,15.563,889738,0
1994-01-06,15.589,15.809,15.563,15.784,1031542,0
1994-01-07,15.784,15.809,15.697,15.732,403972,0
1994-01-10,15.732,16.032,15.649,16.032,1010110,0
1994-01-11,15.975,16.032,15.839,15.863,869023,0
1994-01-12,15.891,15.998,15.784,15.998,367538,0
1994-01-13,15.951,15.975,15.809,15.839,219309,0
1994-01-14,15.839,16.111,15.784,15.998,479694,0
1994-01-17,15.975,16.032,15.839,15.927,466122,0
1994-01-18,15.927,16.085,15.891,15.951,563989,0
1994-01-19,15.998,16.252,15.951,16.252,666503,0
1994-01-20,16.218,16.218,16.143,16.143,561849,0
1994-01-21,16.168,16.168,16.032,16.168,774729,0
1994-01-24,16.218,16.412,16.168,16.252,796874,0
1994-01-25,16.192,16.192,15.975,16.085,573992,0
1994-01-26,15.975,16.143,15.975,16.143,537919,0
1994-01-27,16.111,16.143,15.891,15.927,672572,0
1994-01-28,15.891,15.975,15.839,15.927,544344,0
1994-01-31,15.975,16.304,15.942,16.28,907242,0
1994-02-01,16.218,16.28,16.025,16.085,491483,0
1994-02-02,16.111,16.244,16.085,16.218,352896,0
1994-02-03,16.111,16.111,15.918,16.05,715077,0
1994-02-04,15.998,16.025,15.854,15.891,523628,0
1994-02-07,15.809,15.942,15.809,15.891,542200,0
1994-02-08,15.891,15.891,15.64,15.64,402187,0
1994-02-09,15.697,15.697,15.42,15.589,641499,0
1994-02-10,15.589,15.613,15.445,15.445,526846,0
1994-02-11,15.395,15.589,15.279,15.42,437191,0
1994-02-14,15.445,15.445,15.279,15.42,424689,0
1994-02-15,15.506,15.666,15.472,15.666,525770,0
1994-02-16,15.723,15.748,15.64,15.697,367178,0
1994-02-17,15.697,15.697,15.252,15.42,631498,0
1994-02-18,15.42,15.556,15.361,15.506,755798,0
1994-02-22,15.53,15.697,15.472,15.613,473980,0
1994-02-23,15.64,15.784,15.395,15.445,646500,0
1994-02-24,15.395,15.445,15.084,15.084,426118,0
1994-02-25,15.033,15.226,15.033,15.17,649001,0
1994-02-28,15.226,15.42,15.191,15.252,347896,0
1994-03-01,15.252,15.279,15.084,15.279,779014,0
1994-03-02,15.226,15.226,15.001,15.057,747937,0
1994-03-03,15.033,15.033,14.756,14.842,780086,0
1994-03-04,14.888,15.057,14.808,15.001,727578,0
1994-03-07,15.057,15.191,14.925,14.925,958676,0
1994-03-08,14.925,15.17,14.868,15.147,624708,0
1994-03-09,15.084,15.147,14.925,15.001,506128,0
1994-03-10,15.033,15.033,14.808,14.952,1893063,0
1994-03-11,14.978,15.057,14.868,15.001,791159,0
1994-03-14,15.001,15.084,14.952,15.057,881526,0
1994-03-15,15.001,15.084,14.925,14.978,497912,0
1994-03-16,14.925,15.033,14.783,15.033,605782,0
1994-03-17,14.978,15.084,14.925,14.978,790800,0
1994-03-18,14.925,15.033,14.842,15.001,1602673,0
1994-03-21,15.033,15.057,14.868,14.925,915813,0
1994-03-22,14.978,15.033,14.842,14.842,1040112,0
1994-03-23,14.842,14.978,14.808,14.842,629356,0
1994-03-24,14.868,14.952,14.808,14.952,632927,0
1994-03-25,14.952,15.001,14.888,14.888,504698,0
1994-03-28,14.952,14.978,14.731,14.868,746869,0
1994-03-29,14.808,14.842,14.421,14.539,777941,0
1994-03-30,14.539,14.697,14.37,14.37,1077975,0
1994-03-31,14.453,14.453,13.874,14.286,1109044,0
1994-04-04,14.119,14.203,13.841,13.924,1725901,0
1994-04-05,14.093,14.203,14.009,14.009,1656965,0
1994-04-06,14.033,14.093,14.009,14.009,1374793,0
1994-04-07,14.009,14.009,13.819,13.9,826876,0
1994-04-08,13.874,13.9,13.758,13.874,681861,0
1994-04-11,13.874,13.924,13.732,13.874,771153,0
1994-04-12,13.819,13.841,13.65,13.705,655783,0
1994-04-13,13.68,13.732,13.565,13.705,736153,0
1994-04-14,13.65,13.68,13.513,13.565,771870,0
1994-04-15,13.43,13.874,13.43,13.874,1216916,0
1994-04-18,13.792,13.841,13.599,13.624,1406938,0
1994-04-19,13.599,13.599,13.213,13.374,1144770,0
1994-04-20,13.374,13.488,13.237,13.374,1780193,0
1994-04-21,13.405,13.68,13.374,13.68,1644466,0
1994-04-22,13.758,13.819,13.65,13.65,596134,0
1994-04-25,13.68,13.841,13.68,13.819,817944,0
1994-04-26,13.841,14.033,13.841,13.952,626498,0
1994-04-28,13.952,14.093,13.874,13.924,926529,0
1994-04-29,13.9,14.177,13.9,14.119,1242633,0
1994-05-02,14.06,14.203,14.033,14.145,1262992,0
1994-05-03,14.168,14.203,14.086,14.086,772587,0
1994-05-04,14.06,14.06,13.866,13.917,894027,0
1994-05-05,13.866,13.952,13.833,13.892,592207,0
1994-05-06,13.833,13.952,13.758,13.866,753294,0
1994-05-09,13.833,13.866,13.698,13.723,581134,0
1994-05-10,13.674,13.758,13.531,13.641,637212,0
1994-05-11,13.591,13.591,13.389,13.531,1079762,0
1994-05-12,13.531,13.614,13.472,13.504,819019,0
1994-05-13,13.531,13.557,13.389,13.531,1056540,0
1994-05-16,13.423,13.504,13.311,13.504,635783,0
1994-05-17,13.472,13.614,13.472,13.591,614355,0
1994-05-18,13.591,13.866,13.557,13.783,2768158,0
1994-05-19,13.783,14.06,13.783,13.976,2013788,0
1994-05-20,14.033,14.145,13.976,13.976,923670,0
1994-05-23,13.917,14.06,13.892,13.892,796159,0
1994-05-24,13.952,14.253,13.952,14.145,824736,0
1994-05-25,14.033,14.119,14.033,14.06,749366,0
1994-05-26,14.086,14.229,14.06,14.145,258597,0
1994-05-27,14.119,14.337,14.119,14.337,424331,0
1994-05-31,14.312,14.312,14.168,14.168,438975,0
1994-06-01,14.119,14.312,14.06,14.253,686146,0
1994-06-02,14.312,14.397,14.286,14.312,493627,0
1994-06-03,14.337,14.361,14.286,14.337,552916,0
1994-06-06,14.397,14.507,14.312,14.312,632927,0
1994-06-07,14.312,14.337,14.253,14.312,445405,0
1994-06-08,14.253,14.337,14.229,14.337,392187,0
1994-06-09,14.286,14.337,14.229,14.337,556132,0
1994-06-10,14.337,14.421,14.312,14.397,452551,0
1994-06-13,14.397,14.53,14.397,14.53,392900,0
1994-06-14,14.562,15.01,14.562,14.952,1107622,0
1994-06-15,14.888,14.888,14.507,14.507,667217,0
1994-06-16,14.446,14.697,14.446,14.697,377900,0
1994-06-17,14.756,14.816,14.615,14.674,1281565,0
1994-06-20,14.53,14.615,14.421,14.421,422547,0
1994-06-21,14.421,14.421,14.229,14.286,541131,0
1994-06-22,14.312,14.446,14.312,14.361,283960,0
1994-06-23,14.337,14.421,14.145,14.145,495769,0
1994-06-24,14.168,14.203,14.033,14.086,633284,0
1994-06-27,14.119,14.229,14.033,14.229,356469,0
1994-06-28,14.481,14.507,14.086,14.086,844019,0
1994-06-29,14.145,14.229,14.06,14.086,350040,0
1994-06-30,14.229,14.229,14.002,14.033,514343,0
1994-07-01,14.033,14.229,14.002,14.229,481480,0
1994-07-05,14.168,14.229,14.086,14.119,290391,0
1994-07-06,14.06,14.229,14.033,14.203,253244,0
1994-07-07,14.229,14.229,14.06,14.086,303605,0
1994-07-08,14.06,14.312,14.06,14.229,495057,0
1994-07-11,14.253,14.286,14.086,14.119,583279,0
1994-07-12,14.086,14.145,13.952,14.145,363608,0
1994-07-13,14.145,14.203,14.06,14.128,652213,0
1994-07-14,14.086,14.312,14.086,14.203,370397,0
1994-07-15,14.033,14.312,14.033,14.312,768299,0
1994-07-18,14.361,14.397,14.312,14.397,1192629,0
1994-07-19,14.446,14.507,14.361,14.361,496124,0
1994-07-20,14.421,14.421,14.286,14.337,649001,0
1994-07-21,14.312,14.446,14.312,14.397,921885,0
1994-07-22,14.507,14.588,14.361,14.361,963318,0
1994-07-25,14.337,14.421,14.337,14.397,771870,0
1994-07-26,14.397,14.397,14.361,14.397,368258,0
1994-07-27,14.361,14.397,14.253,14.253,1321215,0
1994-07-28,14.229,14.286,14.168,14.253,927246,0
1994-07-29,14.253,14.253,14.002,14.033,934030,0
1994-08-01,14.086,14.145,14.002,14.145,1000110,0
1994-08-02,14.145,14.337,14.11,14.312,416113,0
1994-08-03,14.337,14.697,14.253,14.279,1026182,0
1994-08-04,14.253,14.279,14.145,14.168,565776,0
1994-08-05,14.11,14.11,13.833,13.883,322179,0
1994-08-08,13.917,13.917,13.774,13.801,393971,0
1994-08-09,13.801,13.942,13.749,13.942,320394,0
1994-08-10,13.883,14.06,13.883,14.06,744008,0
1994-08-11,14.06,14.06,13.801,13.859,262884,0
1994-08-12,13.801,14.026,13.774,13.859,327896,0
1994-08-15,13.883,13.883,13.749,13.749,323607,0
1994-08-16,13.749,13.968,13.749,13.968,819019,0
1994-08-17,14.026,14.145,14.002,14.026,1162626,0
1994-08-18,14.026,14.026,13.749,13.749,632567,0
1994-08-19,13.749,13.749,13.523,13.581,737224,0
1994-08-22,13.633,13.633,13.523,13.523,1128337,0
1994-08-23,13.581,13.606,13.523,13.523,1105834,0
1994-08-24,13.581,13.917,13.581,13.917,1091547,0
1994-08-25,13.917,14.002,13.859,13.917,809017,0
1994-08-26,14.026,14.11,13.968,14.086,789730,0
1994-08-29,14.145,14.229,14.086,14.11,491839,0
1994-08-30,14.145,14.145,14.06,14.145,1010824,0
1994-08-31,14.145,14.446,14.145,14.446,1159410,0
1994-09-01,14.397,14.421,14.279,14.312,683289,0
1994-09-02,14.421,14.446,14.168,14.361,391468,0
1994-09-06,14.361,14.361,14.168,14.229,447908,0
1994-09-07,14.194,14.229,14.06,14.06,321106,0
1994-09-08,14.11,14.312,14.026,14.086,365397,0
1994-09-09,14.06,14.06,13.833,13.883,651142,0
1994-09-12,13.917,13.942,13.749,13.749,695436,0
1994-09-13,13.801,14.002,13.714,13.859,635427,0
1994-09-14,13.859,13.968,13.859,13.883,700075,0
1994-09-15,13.859,14.194,13.859,14.194,718645,0
1994-09-16,14.086,14.086,13.859,13.883,1651607,0
1994-09-19,13.942,13.942,13.749,13.749,757940,0
1994-09-20,13.774,13.774,13.355,13.414,713648,0
1994-09-21,13.414,13.414,13.128,13.294,1857700,0
1994-09-22,13.414,13.581,13.294,13.294,1386580,0
1994-09-23,13.294,13.498,13.294,13.498,899385,0
1994-09-26,13.523,13.581,13.463,13.547,680787,0
1994-09-27,13.667,13.859,13.606,13.859,1268709,0
1994-09-28,14.002,14.002,13.801,13.859,907242,0
1994-09-29,13.968,13.968,13.833,13.833,924389,0
1994-09-30,13.942,14.026,13.883,13.968,871167,0
1994-10-03,13.917,13.96,13.917,13.917,775797,0
1994-10-04,13.942,14.06,13.774,13.859,1175126,0
1994-10-05,13.859,13.883,13.749,13.749,1196915,0
1994-10-06,13.801,13.801,13.581,13.69,370041,0
1994-10-07,13.714,13.774,13.69,13.69,506128,0
1994-10-10,13.667,13.749,13.633,13.633,411827,0
1994-10-11,13.714,14.086,13.714,14.086,606852,0
1994-10-12,14.11,14.168,13.968,13.968,722576,0
1994-10-13,14.086,14.194,14.026,14.026,593278,0
1994-10-14,14.086,14.312,13.917,14.194,685790,0
1994-10-17,14.194,14.421,14.194,14.397,659002,0
1994-10-18,14.361,14.421,14.312,14.397,702935,0
1994-10-19,14.337,14.421,14.312,14.361,910098,0
1994-10-20,14.312,14.337,14.086,14.145,1512308,0
1994-10-21,14.11,14.11,13.859,13.883,1001892,0
1994-10-24,13.883,14.026,13.606,13.606,1122263,0
1994-10-25,13.633,13.859,13.606,13.833,930099,0
1994-10-26,14.002,14.06,13.917,13.942,465050,0
1994-10-27,14.002,14.168,13.917,14.168,521838,0
1994-10-28,14.11,14.507,14.11,14.481,951536,0
1994-10-31,14.497,14.53,14.244,14.244,586851,0
1994-11-01,14.16,14.361,14.135,14.361,571845,0
1994-11-02,14.303,14.389,14.279,14.279,502197,0
1994-11-03,14.303,14.361,14.279,14.329,522559,0
1994-11-04,14.361,14.389,14.186,14.186,437902,0
1994-11-07,14.16,14.244,14.135,14.16,634713,0
1994-11-08,14.16,14.244,14.16,14.16,537203,0
1994-11-09,14.222,14.244,14.101,14.16,523984,0
1994-11-10,14.244,14.361,14.186,14.186,446475,0
1994-11-11,14.135,14.16,14.078,14.135,422905,0
1994-11-14,14.16,14.222,14.052,14.052,491483,0
1994-11-15,14.052,14.135,13.91,13.933,501484,0
1994-11-16,13.91,13.96,13.826,13.91,570777,0
1994-11-17,13.91,13.933,13.741,13.85,570061,0
1994-11-18,13.85,14.078,13.85,14.052,1486236,0
1994-11-21,14.101,14.101,13.705,13.741,635783,0
1994-11-22,13.565,13.65,13.481,13.513,983319,0
1994-11-23,13.481,13.741,13.337,13.624,757225,0
1994-11-25,13.599,13.624,13.538,13.599,262172,0
1994-11-28,13.565,13.624,13.481,13.538,831162,0
1994-11-29,13.513,13.65,13.397,13.65,1908065,0
1994-11-30,13.65,13.68,13.565,13.68,1229417,0
1994-12-01,13.705,13.91,13.705,13.826,761512,0
1994-12-02,13.766,14.078,13.766,14.078,466477,0
1994-12-05,14.019,14.186,13.994,14.135,468621,0
1994-12-06,14.078,14.16,13.994,14.135,550774,0
1994-12-07,14.052,14.078,13.994,14.052,570777,0
1994-12-08,13.994,14.101,13.91,13.994,358254,0
1994-12-09,13.874,13.874,13.599,13.85,667930,0
1994-12-12,13.826,13.874,13.68,13.741,995466,0
1994-12-13,13.741,13.741,13.624,13.65,718290,0
1994-12-14,13.599,13.65,13.513,13.565,1006179,0
1994-12-15,13.599,13.874,13.599,13.792,1510519,0
1994-12-16,13.85,13.85,13.624,13.792,1853773,0
1994-12-19,13.792,13.792,13.705,13.792,765443,0
1994-12-20,13.741,13.766,13.65,13.68,672930,0
1994-12-21,13.565,13.741,13.565,13.599,757940,0
1994-12-22,13.65,13.705,13.599,13.599,477552,0
1994-12-23,13.599,13.68,13.599,13.624,503623,0
1994-12-27,13.65,13.68,13.538,13.538,898312,0
1994-12-28,13.481,13.624,13.455,13.624,563635,0
1994-12-29,13.624,13.85,13.624,13.792,589352,0
1994-12-30,13.792,13.85,13.68,13.705,574706,0
1995-01-03,13.68,13.994,13.68,13.96,641499,0
1995-01-04,13.933,14.101,13.874,14.052,697219,0
1995-01-05,14.019,14.101,13.96,14.078,551490,0
1995-01-06,14.019,14.303,13.994,14.222,875095,0
1995-01-09,14.186,14.222,14.101,14.186,596134,0
1995-01-10,14.16,14.303,14.078,14.078,450765,0
1995-01-11,14.078,14.186,14.052,14.186,648283,0
1995-01-12,14.186,14.222,14.135,14.135,476837,0
1995-01-13,14.135,14.303,14.052,14.279,887595,0
1995-01-16,14.329,14.64,14.303,14.497,934745,0
1995-01-17,14.413,14.64,14.413,14.64,625424,0
1995-01-18,14.588,14.615,14.279,14.361,537558,0
1995-01-19,14.303,14.329,14.222,14.279,398971,0
1995-01-20,14.303,14.303,14.135,14.135,1114407,0
1995-01-23,14.019,14.389,13.994,14.329,518982,0
1995-01-24,14.361,14.446,14.135,14.135,639353,0
1995-01-25,14.019,14.446,14.019,14.361,1044756,0
1995-01-26,14.361,14.389,14.16,14.303,331823,0
1995-01-27,14.361,14.413,14.329,14.361,283604,0
1995-01-30,14.337,14.337,14.16,14.194,249312,0
1995-01-31,14.135,14.16,14.052,14.135,680429,0
1995-02-01,14.194,14.253,13.968,14.052,703647,0
1995-02-02,14.11,14.16,14.019,14.16,331105,0
1995-02-03,14.253,14.337,14.222,14.279,795089,0
1995-02-06,14.16,14.337,14.16,14.303,658640,0
1995-02-07,14.253,14.337,14.222,14.253,550059,0
1995-02-08,14.222,14.253,14.11,14.135,374684,0
1995-02-09,14.194,14.222,14.052,14.11,550418,0
1995-02-10,14.11,14.337,14.078,14.279,1130126,0
1995-02-13,14.279,14.481,14.253,14.446,1055114,0
1995-02-14,14.481,14.481,13.968,14.253,805091,0
1995-02-15,14.303,14.674,14.279,14.649,809733,0
1995-02-16,14.649,14.85,14.588,14.816,706150,0
1995-02-17,14.816,14.85,14.766,14.766,1043684,0
1995-02-21,14.766,14.876,14.766,14.816,770799,0
1995-02-22,14.766,15.016,14.766,14.96,515057,0
1995-02-23,14.992,15.138,14.934,15.102,636140,0
1995-02-24,15.102,15.191,15.016,15.163,510056,0
1995-02-27,15.163,15.191,14.876,14.876,801873,0
1995-02-28,14.876,15.163,14.876,15.075,830088,0
1995-03-01,15.075,15.075,14.792,14.876,700432,0
1995-03-02,14.934,14.934,14.792,14.85,430403,0
1995-03-03,14.907,14.992,14.816,14.934,760085,0
1995-03-06,14.816,14.876,14.707,14.85,689003,0
1995-03-07,14.907,14.907,14.649,14.731,970109,0
1995-03-08,14.766,14.816,14.674,14.674,787941,0
1995-03-09,14.731,14.731,14.622,14.622,482195,0
1995-03-10,14.622,15.191,14.622,15.049,1449441,0
1995-03-13,15.016,15.016,14.816,14.876,1192629,0
1995-03-14,14.907,15.163,14.876,15.049,834733,0
1995-03-15,14.992,15.016,14.766,14.85,827230,0
1995-03-16,14.816,15.306,14.792,15.216,842948,0
1995-03-17,15.243,15.42,15.191,15.338,1402296,0
1995-03-20,15.338,15.42,15.163,15.42,736511,0
1995-03-21,15.338,15.53,15.016,15.049,625064,0
1995-03-22,15.075,15.163,14.876,14.934,827230,0
1995-03-23,14.85,14.96,14.816,14.85,1110122,0
1995-03-24,14.876,14.992,14.816,14.96,1456227,0
1995-03-27,15.016,15.338,14.96,15.338,740797,0
1995-03-28,15.279,15.279,15.163,15.216,440407,0
1995-03-29,15.216,15.445,15.138,15.191,631142,0
1995-03-30,15.216,15.445,15.216,15.306,445049,0
1995-03-31,15.243,15.243,15.049,15.243,473265,0
1995-04-03,15.191,15.279,15.075,15.138,272174,0
1995-04-04,15.163,15.386,15.138,15.306,496124,0
1995-04-05,15.243,15.243,14.96,15.102,410760,0
1995-04-06,15.163,15.445,15.138,15.445,440762,0
1995-04-07,15.42,15.42,15.138,15.191,554704,0
1995-04-10,15.138,15.138,14.992,15.016,385040,0
1995-04-11,15.049,15.075,14.992,15.049,358254,0
1995-04-12,14.992,15.049,14.907,15.016,473265,0
1995-04-13,15.016,15.138,14.96,15.075,528631,0
1995-04-17,15.075,15.163,14.876,14.96,546847,0
1995-04-18,15.075,15.075,14.792,14.792,475765,0
1995-04-19,14.85,14.85,14.622,14.731,1089403,0
1995-04-20,14.731,14.992,14.707,14.876,529699,0
1995-04-21,15.016,15.216,14.934,15.216,1412653,0
1995-04-24,15.163,15.163,14.934,15.163,537203,0
1995-04-25,15.075,15.191,15.016,15.049,410760,0
1995-04-26,14.96,14.992,14.934,14.992,298961,0
1995-04-27,14.992,14.992,14.792,14.96,310393,0
1995-04-28,14.96,15.361,14.907,15.361,559349,0
1995-05-01,15.338,15.361,15.138,15.17,437191,0
1995-05-02,15.111,15.17,15.016,15.111,341464,0
1995-05-03,15.075,15.138,14.992,15.111,697219,0
1995-05-04,15.075,15.111,14.876,14.876,674000,0
1995-05-05,14.934,14.97,14.421,14.766,1110474,0
1995-05-08,14.766,14.907,14.649,14.816,939032,0
1995-05-09,14.816,14.934,14.707,14.876,563635,0
1995-05-10,14.876,14.876,14.622,14.674,542917,0
1995-05-11,14.649,14.992,14.649,14.876,1174412,0
1995-05-12,14.816,14.992,14.816,14.876,625783,0
1995-05-15,14.876,15.016,14.816,14.992,543274,0
1995-05-16,15.049,15.17,15.016,15.075,456120,0
1995-05-17,15.075,15.138,14.97,14.992,528631,0
1995-05-18,14.907,14.934,14.766,14.766,458262,0
1995-05-19,14.649,14.97,14.649,14.97,1130483,0
1995-05-22,14.97,15.111,14.934,15.111,505770,0
1995-05-23,15.17,15.17,14.766,15.111,717218,0
1995-05-24,15.111,15.138,14.97,15.111,418618,0
1995-05-25,15.016,15.016,14.876,14.97,653999,0
1995-05-26,14.97,14.97,14.792,14.876,1092976,0
1995-05-30,14.907,15.216,14.907,15.075,997966,0
1995-05-31,15.049,15.741,15.016,15.741,1131193,0
1995-06-01,15.597,15.597,15.314,15.455,1341931,0
1995-06-02,15.111,15.216,14.876,15.049,1583745,0
1995-06-05,15.016,15.17,15.016,15.075,1500521,0
1995-06-06,15.016,15.138,15.016,15.111,839380,0
1995-06-07,15.049,15.111,14.85,14.97,586135,0
1995-06-08,14.907,14.934,14.792,14.85,439332,0
1995-06-09,14.816,14.85,14.674,14.674,517199,0
1995-06-12,14.731,14.992,14.707,14.934,667930,0
1995-06-13,15.049,15.279,14.97,14.992,1327641,0
1995-06-14,14.97,15.049,14.97,15.016,628995,0
1995-06-15,15.016,15.016,14.85,14.876,559706,0
1995-06-16,14.907,15.016,14.85,15.016,1614459,0
1995-06-19,14.992,15.191,14.97,15.016,1054401,0
1995-06-20,14.992,15.138,14.992,15.016,776158,0
1995-06-21,15.049,15.075,14.97,14.97,655428,0
1995-06-22,15.016,15.138,14.992,15.138,743652,0
1995-06-23,15.111,15.252,15.075,15.252,578279,0
1995-06-26,15.17,15.338,15.016,15.049,1404077,0
1995-06-27,15.075,15.361,15.049,15.314,617566,0
1995-06-28,15.361,15.597,15.314,15.563,939032,0
1995-06-29,15.538,15.563,15.216,15.216,840093,0
1995-06-30,15.216,15.513,14.992,15.481,973320,0
1995-07-03,15.42,15.597,15.42,15.597,178589,0
1995-07-05,15.563,15.623,15.455,15.563,1343359,0
1995-07-06,15.513,15.705,15.513,15.623,858665,0
1995-07-07,15.623,16.343,15.513,16.314,1969856,0
1995-07-10,16.226,16.832,16.2,16.746,1130126,0
1995-07-11,16.512,16.63,16.059,16.143,1101189,0
1995-07-12,16.168,16.63,16.025,16.512,875810,0
1995-07-13,16.457,16.457,16.226,16.314,606852,0
1995-07-14,16.2,16.314,16.2,16.314,598994,0
1995-07-17,16.252,16.402,16.2,16.369,545061,0
1995-07-18,16.314,16.43,16.252,16.343,445049,0
1995-07-19,16.314,16.369,15.854,16.168,956176,0
1995-07-20,16.168,16.457,16.111,16.287,2149518,0
1995-07-21,16.402,16.572,16.2,16.572,1463014,0
1995-07-24,16.512,16.69,16.487,16.546,661499,0
1995-07-25,16.572,16.63,16.402,16.63,452551,0
1995-07-26,16.69,16.713,16.487,16.598,661147,0
1995-07-27,16.598,17.238,16.572,17.093,1358359,0
1995-07-28,17.034,17.034,16.656,16.889,1399435,0
1995-07-31,16.773,16.798,16.546,16.713,370041,0
1995-08-01,16.63,16.746,16.572,16.713,293247,0
1995-08-02,16.746,16.866,16.63,16.721,662931,0
1995-08-03,16.664,17.093,16.63,17.093,644713,0
1995-08-04,17.126,17.267,17.008,17.093,544700,0
1995-08-07,17.068,17.068,16.606,16.606,395044,0
1995-08-08,16.63,16.69,16.43,16.464,989747,0
1995-08-09,16.519,16.519,16.261,16.287,702218,0
1995-08-10,16.343,16.369,16.059,16.059,904025,0
1995-08-11,16.059,16.261,15.849,16.168,732584,0
1995-08-14,16.226,16.519,16.226,16.487,515414,0
1995-08-15,16.369,16.948,16.369,16.664,832234,0
1995-08-16,16.721,16.721,16.369,16.58,720077,0
1995-08-17,16.58,16.808,16.58,16.746,457194,0
1995-08-18,16.781,16.866,16.58,16.58,886526,0
1995-08-21,16.58,16.63,16.464,16.487,360753,0
1995-08-22,16.487,16.519,16.343,16.487,427903,0
1995-08-23,16.43,16.546,16.369,16.43,1125121,0
1995-08-24,16.369,16.43,16.287,16.32,441120,0
1995-08-25,16.32,16.32,16.168,16.226,929030,0
1995-08-28,16.226,16.58,16.226,16.58,757225,0
1995-08-29,16.606,16.606,16.43,16.519,585061,0
1995-08-30,16.464,16.487,16.261,16.32,951888,0
1995-08-31,16.369,16.43,16.287,16.369,466477,0
1995-09-01,16.402,17.008,16.402,16.923,941174,0
1995-09-05,16.923,16.984,16.58,16.984,919028,0
1995-09-06,16.923,17.126,16.889,17.068,499339,0
1995-09-07,17.042,17.469,17.042,17.352,828303,0
1995-09-08,17.352,17.386,17.126,17.386,436475,0
1995-09-11,17.445,17.469,17.093,17.093,839380,0
1995-09-12,17.149,17.445,17.126,17.352,670428,0
1995-09-13,17.413,17.67,17.352,17.589,710789,0
1995-09-14,17.644,17.789,17.589,17.705,477552,0
1995-09-15,17.789,17.789,17.589,17.644,1226204,0
1995-09-18,17.644,17.874,17.614,17.848,883308,0
1995-09-19,17.874,17.906,17.302,17.326,557561,0
1995-09-20,17.386,17.503,17.267,17.445,840093,0
1995-09-21,17.503,17.503,17.042,17.184,433260,0
1995-09-22,17.126,17.352,17.068,17.126,405044,0
1995-09-25,17.126,17.267,17.068,17.267,344681,0
1995-09-26,17.326,17.445,17.302,17.445,415047,0
1995-09-27,17.352,17.469,17.247,17.247,474338,0
1995-09-28,17.184,17.21,16.842,17.008,374684,0
1995-09-29,17.008,17.413,16.984,17.302,573275,0
1995-10-02,17.352,17.564,17.326,17.352,740438,0
1995-10-03,17.413,17.445,17.247,17.352,702935,0
1995-10-04,17.302,17.352,16.842,16.866,404687,0
1995-10-05,16.866,17.126,16.866,16.948,386830,0
1995-10-06,16.889,17.302,16.889,17.247,400046,0
1995-10-09,17.184,17.267,17.068,17.068,298604,0
1995-10-10,17.008,17.093,16.721,17.093,696503,0
1995-10-11,17.042,17.705,16.923,17.529,855806,0
1995-10-12,17.469,17.564,17.247,17.413,500052,0
1995-10-13,17.469,17.733,17.386,17.564,347538,0
1995-10-16,17.589,17.589,17.352,17.352,356824,0
1995-10-17,17.302,17.503,17.149,17.445,398259,0
1995-10-18,17.267,17.469,17.247,17.469,416833,0
1995-10-19,17.469,17.765,17.445,17.705,450406,0
1995-10-20,17.589,17.848,17.564,17.644,944030,0
1995-10-23,17.529,17.644,17.503,17.503,441478,0
1995-10-24,17.564,18.082,17.386,18.025,912244,0
1995-10-25,17.966,17.966,17.589,17.765,703647,0
1995-10-26,17.733,17.991,17.469,17.469,542917,0
1995-10-27,17.469,17.644,17.413,17.564,397898,0
1995-10-30,17.589,17.822,17.564,17.705,393255,0
1995-10-31,17.822,18.168,17.765,17.874,961178,0
1995-11-01,17.797,17.915,17.149,17.445,624708,0
1995-11-02,17.476,18.082,17.445,17.94,628636,0
1995-11-03,17.915,17.94,17.644,17.883,247168,0
1995-11-06,17.857,17.857,17.589,17.705,411475,0
1995-11-07,17.678,17.705,17.503,17.644,331463,0
1995-11-08,17.705,17.915,17.678,17.883,345034,0
1995-11-09,17.644,17.678,17.476,17.622,588636,0
1995-11-10,17.589,17.883,17.564,17.857,832947,0
1995-11-13,17.857,18.143,17.857,18.082,308962,0
1995-11-14,18.118,18.143,17.857,17.883,268601,0
1995-11-15,17.857,18.143,17.822,18.143,1235487,0
1995-11-16,18.176,18.435,18.176,18.319,515772,0
1995-11-17,18.295,18.377,18.201,18.295,806516,0
1995-11-20,18.295,18.295,17.966,18,613637,0
1995-11-21,18,18.058,17.883,17.966,848305,0
1995-11-22,17.966,18.025,17.822,17.915,947247,0
1995-11-24,17.915,17.915,17.822,17.883,242168,0
1995-11-27,17.822,17.915,17.822,17.822,540415,0
1995-11-28,17.857,18.176,17.822,18.176,490052,0
1995-11-29,18.176,18.259,17.822,18.259,463980,0
1995-11-30,18.259,18.402,18.143,18.353,861163,0
1995-12-01,18.353,18.613,18.353,18.58,706508,0
1995-12-04,18.521,18.58,18.402,18.521,466833,0
1995-12-05,18.46,18.552,18.377,18.552,587920,0
1995-12-06,18.58,18.696,18.259,18.495,595065,0
1995-12-07,18.46,18.638,18.402,18.638,465050,0
1995-12-08,18.58,18.671,18.435,18.613,374328,0
1995-12-11,18.638,18.934,18.638,18.814,595420,0
1995-12-12,18.839,18.871,18.73,18.755,306819,0
1995-12-13,18.696,18.991,18.696,18.934,395757,0
1995-12-14,18.871,19.015,18.79,18.839,700788,0
1995-12-15,18.79,18.79,18.319,18.495,1970569,0
1995-12-18,18.377,18.377,18.118,18.143,412544,0
1995-12-19,18.082,18.118,17.883,18.058,984751,0
1995-12-20,18,18.231,17.797,17.797,1024397,0
1995-12-21,17.857,18.143,17.857,17.966,585421,0
1995-12-22,17.915,18.082,17.857,17.94,490052,0
1995-12-26,18,18,17.797,17.883,307175,0
1995-12-27,17.94,18.231,17.915,18.118,439689,0
1995-12-28,18.118,18.495,18.118,18.435,383970,0
1995-12-29,18.435,18.58,18.435,18.495,574706,0
1996-01-02,18.402,18.73,18.402,18.671,835808,0
1996-01-03,18.73,18.871,18.613,18.671,620424,0
1996-01-04,18.671,18.991,18.58,18.696,1484800,0
1996-01-05,18.638,18.671,18.46,18.58,557202,0
1996-01-08,18.521,18.613,18.521,18.58,100726,0
1996-01-09,18.552,18.73,18.402,18.621,573275,0
1996-01-10,18.353,18.435,18.025,18.176,1348359,0
1996-01-11,18.176,18.295,18.118,18.295,1062972,0
1996-01-12,18.259,18.435,18.176,18.435,671503,0
1996-01-15,18.377,18.58,18.353,18.495,543634,0
1996-01-16,18.521,18.521,17.966,18.176,983679,0
1996-01-17,18.231,18.319,18.058,18.143,693648,0
1996-01-18,17.94,17.966,17.797,17.966,1125835,0
1996-01-19,17.94,18,17.822,17.94,1332288,0
1996-01-22,17.94,18.025,17.857,18,1032969,0
1996-01-23,17.94,18.143,17.797,18.025,1681611,0
1996-01-24,18.082,18.402,18.082,18.295,1554811,0
1996-01-25,18.319,18.319,18,18.082,1108336,0
1996-01-26,18.058,18.143,18,18.118,656501,0
1996-01-29,18.143,18.259,18.118,18.201,879739,0
1996-01-30,18.201,18.295,18.176,18.295,518982,0
1996-01-31,18.303,18.513,18.278,18.513,619353,0
1996-02-01,18.419,18.454,18.185,18.185,1025829,0
1996-02-02,18.16,18.185,18.041,18.127,581851,0
1996-02-05,18.127,18.16,17.923,18.1,1000110,0
1996-02-06,18.1,18.278,18.041,18.1,1974856,0
1996-02-07,18.1,18.278,18.064,18.278,1413725,0
1996-02-08,18.303,18.653,18.278,18.477,1548738,0
1996-02-09,18.513,18.773,18.477,18.712,1177628,0
1996-02-12,18.773,19.383,18.773,19.039,1107978,0
1996-02-13,19.006,19.326,18.95,19.125,1071190,0
1996-02-14,19.066,19.1,18.924,19.1,894383,0
1996-02-15,19.039,19.183,18.712,18.712,801517,0
1996-02-16,18.653,18.967,18.596,18.596,1871630,0
1996-02-20,18.596,18.773,18.477,18.477,639353,0
1996-02-21,18.537,18.924,18.537,18.712,890813,0
1996-02-22,18.773,19.326,18.773,19.326,875095,0
1996-02-23,19.36,19.503,18.805,18.982,971535,0
1996-02-26,18.982,19.326,18.982,19.066,653999,0
1996-02-27,19.006,19.125,18.924,19.066,478621,0
1996-02-28,19.1,19.183,18.63,18.63,713648,0
1996-02-29,18.653,19.326,18.63,19.125,932244,0
1996-03-01,18.83,19.16,18.63,19.16,1003323,0
1996-03-04,19.16,19.856,19.16,19.856,902957,0
1996-03-05,19.797,19.797,19.36,19.654,652929,0
1996-03-06,19.596,19.712,19.596,19.654,409687,0
1996-03-07,19.596,19.596,19.276,19.596,683644,0
1996-03-08,19.596,19.89,19.383,19.445,1053685,0
1996-03-11,19.42,20.065,19.301,20.007,1094402,0
1996-03-12,19.772,19.772,19.383,19.621,1169055,0
1996-03-13,19.621,19.68,19.42,19.562,640069,0
1996-03-14,19.477,20.182,19.445,20.093,741509,0
1996-03-15,20.033,20.065,19.596,19.914,1199414,0
1996-03-18,20.033,20.653,20.033,20.477,1062259,0
1996-03-19,20.419,20.561,20.209,20.419,765443,0
1996-03-20,20.419,20.477,19.949,20.065,772587,0
1996-03-21,20.065,20.149,19.856,20.093,478621,0
1996-03-22,20.209,20.444,20.149,20.267,741867,0
1996-03-25,20.3,20.327,19.621,19.856,761154,0
1996-03-26,19.914,20.243,19.914,19.949,833305,0
1996-03-27,19.914,19.914,19.535,19.712,663642,0
1996-03-28,19.68,19.914,19.621,19.829,900099,0
1996-03-29,19.89,20.124,19.712,19.971,1501235,0
1996-04-01,19.856,19.914,19.596,19.914,649714,0
1996-04-02,19.914,19.914,19.596,19.914,609352,0
1996-04-03,19.914,19.914,19.535,19.535,800448,0
1996-04-04,19.596,19.596,19.445,19.503,893672,0
1996-04-08,19.326,19.326,19.066,19.276,612208,0
1996-04-09,19.276,19.535,19.125,19.383,682574,0
1996-04-10,19.326,19.42,19.16,19.216,687574,0
1996-04-11,19.16,19.16,18.773,18.982,761512,0
1996-04-12,19.039,19.301,18.924,19.1,380400,0
1996-04-15,19.125,19.243,19.066,19.243,357539,0
1996-04-16,19.183,19.654,19.066,19.445,623997,0
1996-04-17,19.383,19.535,19.125,19.36,756866,0
1996-04-18,19.36,19.712,19.36,19.68,607924,0
1996-04-19,19.712,19.949,19.596,19.737,884742,0
1996-04-22,19.797,19.914,19.596,19.654,543274,0
1996-04-23,19.654,19.712,19.326,19.477,823661,0
1996-04-24,19.562,19.89,19.535,19.856,486834,0
1996-04-25,19.856,20.182,19.654,20.033,588994,0
1996-04-26,20.007,20.124,19.797,19.856,319321,0
1996-04-29,19.737,19.89,19.654,19.856,387901,0
1996-04-30,19.89,19.89,19.68,19.712,433620,0
1996-05-01,19.637,19.728,19.428,19.578,519342,0
1996-05-02,19.462,19.847,19.462,19.789,757940,0
1996-05-03,19.789,19.847,19.543,19.613,727223,0
1996-05-06,19.578,20.049,19.519,19.932,572205,0
1996-05-07,19.874,19.905,19.637,19.812,643641,0
1996-05-08,19.756,20.14,19.613,20.107,763296,0
1996-05-09,20.049,20.084,19.812,19.989,557917,0
1996-05-10,20.225,20.259,20.14,20.166,361467,0
1996-05-13,20.14,20.611,20.049,20.611,516484,0
1996-05-14,20.611,20.705,20.376,20.552,485408,0
1996-05-15,20.528,20.882,20.528,20.73,585782,0
1996-05-16,20.611,20.73,20.493,20.528,362898,0
1996-05-17,20.786,20.882,20.705,20.821,825446,0
1996-05-20,20.937,20.937,20.436,20.586,514700,0
1996-05-21,20.586,20.821,20.493,20.671,577564,0
1996-05-22,20.705,21.233,20.586,20.998,783655,0
1996-05-23,21.023,21.202,20.552,20.705,617927,0
1996-05-24,20.73,21.083,20.73,20.937,366469,0
1996-05-28,20.998,21.083,20.705,20.882,485771,0
1996-05-29,20.937,21.083,20.644,20.671,300745,0
1996-05-30,20.436,20.552,20.166,20.376,633638,0
1996-05-31,20.259,20.528,20.166,20.376,431833,0
1996-06-03,20.318,20.644,20.199,20.644,527916,0
1996-06-04,20.73,20.73,20.402,20.528,697219,0
1996-06-05,20.493,20.847,20.376,20.847,367178,0
1996-06-06,20.906,20.906,20.493,20.493,525770,0
1996-06-07,20.259,20.342,20.049,20.199,801873,0
1996-06-10,20.259,20.552,20.199,20.402,684716,0
1996-06-11,20.46,20.73,20.225,20.318,456120,0
1996-06-12,20.259,20.376,19.963,19.963,380400,0
1996-06-13,19.989,20.199,19.847,20.025,484341,0
1996-06-14,19.874,19.905,19.789,19.847,432546,0
1996-06-17,19.756,20.084,19.637,19.874,511123,0
1996-06-18,19.905,20.318,19.905,20.107,388260,0
1996-06-19,20.084,20.084,19.756,19.905,569348,0
1996-06-20,19.932,20.107,19.812,19.847,546128,0
1996-06-21,19.847,20.342,19.789,20.342,1325143,0
1996-06-24,20.402,20.493,20.225,20.284,385753,0
1996-06-25,20.342,20.376,20.14,20.259,312888,0
1996-06-26,20.14,20.225,20.049,20.107,432907,0
1996-06-27,20.084,20.284,20.025,20.284,591137,0
1996-06-28,20.342,20.342,20.025,20.025,728649,0
1996-07-01,20.166,20.644,20.107,20.644,496841,0
1996-07-02,20.611,20.611,20.436,20.46,416833,0
1996-07-03,20.436,20.786,20.402,20.586,761512,0
1996-07-05,20.376,20.376,19.789,19.789,360396,0
1996-07-08,19.847,20.199,19.847,19.932,761868,0
1996-07-09,19.989,20.376,19.989,20.225,587566,0
1996-07-10,20.284,20.318,20.14,20.284,737224,0
1996-07-11,20.318,20.318,19.789,20.14,565776,0
1996-07-12,20.14,20.259,19.963,20.025,474338,0
1996-07-15,19.963,19.963,19.31,19.31,741867,0
1996-07-16,19.19,19.284,18.513,18.934,1069046,0
1996-07-17,19.168,19.31,18.896,19.109,776514,0
1996-07-18,19.109,19.284,18.896,19.251,691863,0
1996-07-19,19.31,19.428,19.225,19.342,592563,0
1996-07-22,19.251,19.251,18.934,19.168,549347,0
1996-07-23,19.133,19.578,18.934,19.048,540775,0
1996-07-24,18.896,19.168,18.839,19.168,615782,0
1996-07-25,19.168,19.519,19.109,19.109,507200,0
1996-07-26,19.109,19.225,18.958,19.168,470768,0
1996-07-29,19.109,19.168,19.015,19.075,373254,0
1996-07-30,19.075,19.369,18.934,19.342,426474,0
1996-07-31,19.234,19.477,19.057,19.234,603279,0
1996-08-01,19.177,19.445,19.177,19.36,381833,0
1996-08-02,19.445,19.654,19.445,19.503,453263,0
1996-08-05,19.445,19.923,19.42,19.654,731148,0
1996-08-06,19.596,19.596,19.326,19.445,700432,0
1996-08-07,19.42,19.535,19.36,19.503,655069,0
1996-08-08,19.445,19.654,19.42,19.621,415756,0
1996-08-09,19.654,19.712,19.503,19.562,332180,0
1996-08-12,19.445,19.923,19.326,19.89,541842,0
1996-08-13,19.89,20.1,19.89,20.043,597207,0
1996-08-14,19.98,19.98,19.805,19.89,574706,0
1996-08-15,19.829,20.075,19.829,20.007,510415,0
1996-08-16,20.043,20.191,20.007,20.1,899385,0
1996-08-19,20.131,20.251,20.1,20.251,256455,0
1996-08-20,20.251,20.251,20.1,20.157,468621,0
1996-08-21,20.157,20.191,20.131,20.157,1012967,0
1996-08-22,20.1,20.157,20.007,20.1,483979,0
1996-08-23,20.043,20.043,19.688,19.923,378256,0
1996-08-26,19.89,19.89,19.654,19.746,406116,0
1996-08-27,19.805,19.923,19.746,19.89,603279,0
1996-08-28,19.829,19.89,19.772,19.829,319678,0
1996-08-29,19.772,19.865,19.654,19.746,287886,0
1996-08-30,19.746,19.865,19.746,19.829,465764,0
1996-09-03,19.746,19.923,19.712,19.772,590065,0
1996-09-04,19.746,19.746,19.621,19.688,903669,0
1996-09-05,19.654,19.829,19.654,19.688,999037,0
1996-09-06,19.688,19.89,19.596,19.746,374684,0
1996-09-09,19.805,19.949,19.621,19.923,353969,0
1996-09-10,19.949,20.007,19.688,20.007,616493,0
1996-09-11,19.98,20.191,19.949,20.191,263599,0
1996-09-12,20.217,20.545,20.217,20.428,420043,0
1996-09-13,20.52,20.696,20.52,20.635,847591,0
1996-09-16,20.696,20.812,20.603,20.696,558273,0
1996-09-17,20.635,20.696,20.46,20.635,536847,0
1996-09-18,20.603,20.662,20.484,20.635,458977,0
1996-09-19,20.662,20.906,20.635,20.786,604353,0
1996-09-20,21.023,21.289,20.964,21.258,1424442,0
1996-09-23,21.202,21.202,21.05,21.05,646500,0
1996-09-24,21.083,21.378,21.083,21.316,626854,0
1996-09-25,21.316,21.316,21.175,21.202,750442,0
1996-09-26,21.202,21.378,21.175,21.233,1084403,0
1996-09-27,21.233,21.494,21.233,21.494,859378,0
1996-09-30,21.56,21.821,21.56,21.737,676859,0
1996-10-01,21.703,21.737,21.528,21.737,480767,0
1996-10-02,21.795,22.063,21.763,22.005,506128,0
1996-10-03,21.948,21.948,21.763,21.821,513628,0
1996-10-04,21.88,21.88,21.763,21.821,1059046,0
1996-10-07,21.821,21.821,21.677,21.763,625064,0
1996-10-08,21.621,21.763,21.586,21.763,377542,0
1996-10-09,21.737,21.737,21.316,21.467,562560,0
1996-10-10,21.408,21.528,21.258,21.434,889384,0
1996-10-11,21.677,21.974,21.643,21.948,626854,0
1996-10-14,21.948,21.948,21.763,21.88,396117,0
1996-10-15,22.24,22.98,22.24,22.594,1864484,0
1996-10-16,22.359,22.477,22.124,22.298,1087259,0
1996-10-17,22.359,22.686,22.298,22.594,1217992,0
1996-10-18,22.594,22.686,22.535,22.626,823661,0
1996-10-21,22.594,22.743,22.333,22.477,591137,0
1996-10-22,22.418,22.535,22.359,22.477,841878,0
1996-10-23,21.408,22.626,21.408,22.392,3565031,0
1996-10-24,22.392,22.392,21.948,22.005,2562780,0
1996-10-25,22.005,22.088,21.258,21.763,1711970,0
1996-10-28,21.763,21.948,21.56,21.703,974391,0
1996-10-29,21.703,21.703,21.316,21.494,910458,0
1996-10-30,21.484,21.603,21.219,21.241,689359,0
1996-10-31,21.219,21.545,21.219,21.334,568277,0
1996-11-01,21.393,21.545,21.334,21.393,874378,0
1996-11-04,21.66,21.813,21.603,21.72,807588,0
1996-11-05,21.66,21.78,21.298,21.298,701863,0
1996-11-06,21.298,21.415,20.855,20.855,1148339,0
1996-11-07,20.914,21.033,20.821,20.821,815090,0
1996-11-08,20.821,20.882,20.528,20.739,1935566,0
1996-11-11,20.794,21.219,20.739,21.121,995822,0
1996-11-12,21.121,21.121,20.937,21.006,971535,0
1996-11-13,21.006,21.241,21.006,21.089,510056,0
1996-11-14,21.033,21.415,20.971,21.393,1075474,0
1996-11-15,21.545,21.568,21.334,21.393,1519447,0
1996-11-18,21.415,21.415,21.219,21.273,352179,0
1996-11-19,21.334,21.45,21.147,21.298,522916,0
1996-11-20,21.298,21.298,20.937,21.067,864378,0
1996-11-21,21.033,21.089,20.821,20.937,576134,0
1996-11-22,21.033,21.273,21.033,21.147,357181,0
1996-11-25,21.089,21.415,21.033,21.393,1230844,0
1996-11-26,21.45,21.603,21.147,21.361,816519,0
1996-11-27,21.415,21.545,21.241,21.393,422547,0
1996-11-29,21.45,21.603,21.415,21.545,540775,0
1996-12-02,21.545,21.603,21.361,21.545,769725,0
1996-12-03,21.545,21.66,21.273,21.298,817232,0
1996-12-04,21.241,21.241,20.914,21.147,930099,0
1996-12-05,21.219,21.361,21.121,21.121,814729,0
1996-12-06,20.882,21.089,20.821,20.937,466122,0
1996-12-09,20.937,21.121,20.821,21.089,307535,0
1996-12-10,21.147,21.219,20.971,21.089,770082,0
1996-12-11,20.937,21.089,20.794,20.855,1425868,0
1996-12-12,20.914,21.067,20.671,20.821,1489445,0
1996-12-13,20.761,20.971,20.644,20.821,635427,0
1996-12-16,20.882,20.914,20.402,20.46,684362,0
1996-12-17,20.342,20.46,20.259,20.342,1446228,0
1996-12-18,20.402,20.671,20.376,20.644,1639464,0
1996-12-19,20.761,21.184,20.611,21.147,832947,0
1996-12-20,21.545,21.545,21.147,21.415,1433727,0
1996-12-23,21.361,21.415,20.937,21.147,311104,0
1996-12-24,21.121,21.219,21.033,21.067,146087,0
1996-12-26,21.121,21.241,20.882,21.006,342539,0
1996-12-27,21.067,21.484,21.033,21.393,226095,0
1996-12-30,21.45,21.484,21.298,21.45,278960,0
1996-12-31,21.415,21.484,20.937,21.067,407187,0
1997-01-02,20.882,20.882,20.376,20.586,628281,0
1997-01-03,20.705,21.033,20.671,21.033,909738,0
1997-01-06,21.089,21.147,20.794,20.914,477909,0
1997-01-07,20.855,21.121,20.761,21.089,523272,0
1997-01-08,21.184,21.219,20.761,20.855,516843,0
1997-01-09,20.882,21.484,20.882,21.241,583279,0
1997-01-10,21.067,21.184,20.644,21.184,520412,0
1997-01-13,21.361,21.51,21.273,21.298,666857,0
1997-01-14,21.361,21.51,21.219,21.298,458622,0
1997-01-15,21.241,21.484,21.089,21.415,1044756,0
1997-01-16,21.45,21.484,21.067,21.089,1135481,0
1997-01-17,21.067,21.241,20.937,21.067,963318,0
1997-01-20,21.067,21.067,20.671,20.761,622569,0
1997-01-21,20.761,20.937,20.739,20.855,2365615,0
1997-01-22,20.914,21.121,20.855,21.089,1517308,0
1997-01-23,21.121,21.298,20.937,20.937,1000468,0
1997-01-24,20.937,21.298,20.914,21.184,909385,0
1997-01-27,21.147,21.147,20.914,20.937,931531,0
1997-01-28,21.006,21.121,20.761,20.761,635427,0
1997-01-29,20.821,21.273,20.821,21.121,766871,0
1997-01-30,21.089,21.361,21.033,21.334,706150,0
1997-01-31,21.45,21.484,21.219,21.219,617927,0
1997-02-03,21.147,21.241,21.067,21.219,456120,0
1997-02-04,21.219,21.51,21.147,21.45,378968,0
1997-02-05,21.51,21.652,21.233,21.265,835093,0
1997-02-06,21.265,21.476,21.233,21.442,476837,0
1997-02-07,21.442,21.629,21.114,21.595,649714,0
1997-02-10,21.568,21.686,21.289,21.326,686146,0
1997-02-11,21.51,21.51,21.083,21.233,577208,0
1997-02-12,21.289,21.326,20.964,21.175,766871,0
1997-02-13,21.175,21.265,21.083,21.21,646853,0
1997-02-14,21.265,21.442,21.114,21.361,879739,0
1997-02-18,21.361,21.629,21.21,21.629,723293,0
1997-02-19,21.595,21.595,21.361,21.476,679717,0
1997-02-20,21.476,21.536,21.326,21.476,542557,0
1997-02-21,21.536,21.629,21.386,21.476,1009039,0
1997-02-24,21.415,21.93,21.415,21.93,946531,0
1997-02-25,22.048,22.141,21.595,21.745,1091547,0
1997-02-26,21.72,21.895,21.442,21.536,886883,0
1997-02-27,21.51,21.536,21.386,21.386,894741,0
1997-02-28,21.386,21.956,21.361,21.956,1043684,0
1997-03-03,22.291,22.654,22.291,22.619,1668392,0
1997-03-04,22.558,22.619,22.351,22.409,1484444,0
1997-03-05,22.409,22.409,22.107,22.351,1026182,0
1997-03-06,22.351,23.191,22.351,23.191,1006538,0
1997-03-07,23.282,23.342,22.889,23.04,801517,0
1997-03-10,23.106,23.617,22.829,23.435,496841,0
1997-03-11,23.676,23.676,22.953,22.98,774372,0
1997-03-12,22.829,22.98,22.829,22.98,545061,0
1997-03-13,22.921,23.223,22.442,22.526,491483,0
1997-03-14,22.526,22.921,22.107,22.107,642925,0
1997-03-17,22.165,22.291,22.107,22.141,1052614,0
1997-03-18,22.107,22.861,22.107,22.805,834375,0
1997-03-19,22.805,22.805,22.08,22.232,637568,0
1997-03-20,22.291,22.351,21.87,21.895,486125,0
1997-03-21,22.048,22.316,21.956,22.198,958318,0
1997-03-24,22.198,22.619,22.107,22.558,454692,0
1997-03-25,22.68,22.861,22.015,22.048,445405,0
1997-03-26,22.048,22.258,21.838,21.838,377182,0
1997-03-27,21.895,21.93,21.114,21.289,526129,0
1997-03-31,21.233,21.233,20.545,20.545,842593,0
1997-04-01,20.511,21.023,20.392,20.72,613998,0
1997-04-02,20.545,21.326,20.452,21.21,949390,0
1997-04-03,21.083,21.083,20.419,20.603,602921,0
1997-04-04,20.484,20.755,20.419,20.72,490052,0
1997-04-07,20.72,20.812,20.603,20.72,331823,0
1997-04-08,20.603,20.929,20.452,20.929,655069,0
1997-04-09,21.21,21.289,20.964,20.998,382539,0
1997-04-10,20.964,21.652,20.794,21.536,618637,0
1997-04-11,21.289,21.289,21.083,21.265,921172,0
1997-04-14,21.21,21.21,20.545,20.847,589352,0
1997-04-15,20.906,21.361,20.906,21.326,659716,0
1997-04-16,21.21,21.686,21.175,21.686,595065,0
1997-04-17,21.652,21.804,21.476,21.568,576491,0
1997-04-18,21.629,21.745,21.568,21.745,588994,0
1997-04-21,21.745,21.745,21.21,21.361,644356,0
1997-04-22,21.265,21.78,21.114,21.629,457907,0
1997-04-23,21.442,21.686,21.289,21.686,778659,0
1997-04-24,21.87,21.895,21.442,21.595,585421,0
1997-04-25,21.652,21.745,21.476,21.72,455408,0
1997-04-28,21.652,22.048,21.652,22.048,363256,0
1997-04-29,22.232,22.232,21.686,21.838,668641,0
1997-04-30,21.83,22.015,21.737,21.804,702935,0
1997-05-01,21.652,21.652,21.408,21.586,711505,0
1997-05-02,21.586,22.048,21.586,21.956,802230,0
1997-05-05,21.956,22.829,21.737,22.829,550418,0
1997-05-06,22.829,22.861,22.198,22.258,755083,0
1997-05-07,22.198,22.619,22.072,22.198,577923,0
1997-05-08,22.198,22.409,22.132,22.165,645782,0
1997-05-09,22.351,22.351,21.83,21.981,438619,0
1997-05-12,21.981,22.77,21.956,22.743,761512,0
1997-05-13,22.743,22.743,22.433,22.558,404330,0
1997-05-14,22.743,22.829,22.258,22.258,439332,0
1997-05-15,22.283,22.558,22.258,22.526,281814,0
1997-05-16,22.558,22.861,22.258,22.375,686502,0
1997-05-19,22.409,22.861,22.375,22.861,401115,0
1997-05-20,22.861,23.013,22.829,22.98,1002966,0
1997-05-21,22.98,23.164,22.77,23.131,679003,0
1997-05-22,23.258,23.349,22.953,23.131,525061,0
1997-05-23,23.198,23.617,23.164,23.467,327896,0
1997-05-27,23.349,23.467,23.258,23.375,837230,0
1997-05-28,23.258,23.375,23.164,23.164,776158,0
1997-05-29,23.223,23.592,23.223,23.56,577208,0
1997-05-30,23.467,23.56,23.292,23.56,582561,0
1997-06-02,23.56,23.56,23.407,23.5,328251,0
1997-06-03,23.442,23.745,23.407,23.617,598280,0
1997-06-04,23.592,23.652,23.56,23.592,668641,0
1997-06-05,23.592,23.863,23.592,23.676,1102979,0
1997-06-06,23.676,24.163,23.652,24.047,522559,0
1997-06-09,24.073,24.073,23.836,23.896,271456,0
1997-06-10,23.921,23.987,23.77,23.955,757225,0
1997-06-11,23.987,24.073,23.676,23.712,506483,0
1997-06-12,23.77,23.896,23.676,23.745,707576,0
1997-06-13,23.712,24.408,23.712,24.199,914386,0
1997-06-16,24.256,24.375,24.105,24.375,768655,0
1997-06-17,24.256,24.35,23.955,24.138,964747,0
1997-06-18,24.138,24.375,24.138,24.256,553275,0
1997-06-19,24.315,24.592,24.288,24.464,404330,0
1997-06-20,24.501,24.685,24.501,24.501,1228704,0
1997-06-23,24.439,25.231,24.439,24.987,1115477,0
1997-06-24,25.103,25.407,24.819,25.391,988681,0
1997-06-25,25.29,25.541,25.064,25.366,805091,0
1997-06-26,25.103,25.307,24.375,24.464,558632,0
1997-06-27,24.592,24.879,24.519,24.685,422905,0
1997-06-30,24.743,24.743,24.35,24.439,512197,0
1997-07-01,24.375,25.231,24.375,25.231,698645,0
1997-07-02,25.467,25.912,25.258,25.895,554344,0
1997-07-03,26.079,26.156,25.727,26.061,504698,0
1997-07-07,26.255,26.273,25.97,26.179,636857,0
1997-07-08,26.123,26.667,26.012,26.651,672572,0
1997-07-09,26.667,26.952,26.307,26.348,976536,0
1997-07-10,26.348,26.802,26.348,26.743,600065,0
1997-07-11,26.785,26.926,26.608,26.684,502915,0
1997-07-14,26.684,26.802,26.574,26.708,326107,0
1997-07-15,26.708,26.952,26.422,26.926,587208,0
1997-07-16,26.944,27.231,26.667,27.104,415756,0
1997-07-17,26.869,26.869,26.44,26.634,689720,0
1997-07-18,26.626,26.651,25.97,26.348,893672,0
1997-07-21,26.104,26.381,25.861,26.138,592563,0
1997-07-22,26.255,27.455,26.104,27.382,2225598,0
1997-07-23,27.59,27.744,27.409,27.569,1548383,0
1997-07-24,27.59,27.59,26.684,26.833,1833057,0
1997-07-25,26.926,27.095,26.851,27.095,1460512,0
1997-07-28,27.171,27.382,26.759,26.926,914386,0
1997-07-29,26.802,27.364,26.708,27.063,915102,0
1997-07-30,27.071,27.198,26.921,27.104,594350,0
1997-07-31,26.977,27.279,26.961,27.011,779369,0
1997-08-01,27.011,27.071,26.373,26.626,663286,0
1997-08-04,26.599,26.825,26.431,26.825,606494,0
1997-08-05,26.825,26.935,26.675,26.842,558991,0
1997-08-06,26.794,27.129,26.769,26.935,396832,0
1997-08-07,26.977,27.239,26.785,26.885,543986,0
1997-08-08,26.708,26.794,26.23,26.34,627211,0
1997-08-11,26.457,26.583,26.13,26.28,570420,0
1997-08-12,26.34,26.491,26.114,26.138,603637,0
1997-08-13,26.34,26.34,25.634,25.685,1039758,0
1997-08-14,25.802,25.886,24.617,24.953,1258709,0
1997-08-15,24.75,24.75,24.207,24.207,1121548,0
1997-08-18,24.51,24.918,24.393,24.918,1141551,0
1997-08-19,24.879,24.904,24.173,24.464,1485162,0
1997-08-20,24.617,24.695,24.483,24.66,1110474,0
1997-08-21,24.617,24.633,24.297,24.558,963676,0
1997-08-22,24.375,24.784,24.279,24.784,1156554,0
1997-08-25,24.846,25.258,24.81,25.121,618282,0
1997-08-26,25.121,25.273,24.401,24.768,685432,0
1997-08-27,24.736,24.768,24.393,24.558,667575,0
1997-08-28,24.558,24.558,24.02,24.155,955107,0
1997-08-29,24.082,24.129,23.794,23.904,1043329,0
1997-09-02,24.147,24.401,24.129,24.315,1205490,0
1997-09-03,24.359,24.729,24.24,24.248,1154765,0
1997-09-04,24.207,24.416,24.155,24.24,643641,0
1997-09-05,24.393,24.528,23.912,24.073,604353,0
1997-09-08,24.129,24.375,24.038,24.112,335752,0
1997-09-09,24.24,24.375,23.961,24.005,674000,0
1997-09-10,24.005,24.005,23.703,23.811,882952,0
1997-09-11,23.794,23.794,23.106,23.668,1425152,0
1997-09-12,23.745,24.448,23.745,24.431,687574,0
1997-09-15,24.431,24.66,24.359,24.491,502555,0
1997-09-16,24.81,25.46,24.81,25.407,916885,0
1997-09-17,25.366,25.366,25.047,25.146,725438,0
1997-09-18,25.121,25.516,24.997,25.273,673287,0
1997-09-19,25.273,25.626,25.137,25.609,1155482,0
1997-09-22,25.484,25.516,25.137,25.424,744366,0
1997-09-23,25.213,25.499,25.121,25.499,728649,0
1997-09-24,25.258,25.382,25.146,25.24,841878,0
1997-09-25,25.121,25.24,24.633,24.642,643641,0
1997-09-26,24.584,24.862,24.375,24.6,1156911,0
1997-09-29,24.633,25.273,24.568,25.273,925103,0
1997-09-30,25.137,25.499,24.846,25.181,704363,0
1997-10-01,25.181,25.181,24.936,25.089,835093,0
1997-10-02,25.03,25.407,25.03,25.137,1107261,0
1997-10-03,25.258,25.366,24.81,24.895,898312,0
1997-10-06,24.936,25.121,24.904,24.953,774014,0
1997-10-07,24.904,25.407,24.81,25.407,551131,0
1997-10-08,25.391,25.407,24.846,24.904,999752,0
1997-10-09,24.879,24.879,24.297,24.431,1465158,0
1997-10-10,24.324,24.695,23.961,24.464,1026657,0
1997-10-13,24.784,25.055,24.416,24.695,867236,0
1997-10-14,25.055,25.055,24.464,24.695,889026,0
1997-10-15,24.51,24.558,24.324,24.51,820204,0
1997-10-16,24.6,25.146,23.735,24.098,620305,0
1997-10-17,23.777,24.279,23.686,23.961,925339,0
1997-10-20,24.055,24.6,23.961,24.324,621735,0
1997-10-21,24.558,25.012,24.324,24.784,503028,0
1997-10-22,24.879,25.012,24.375,24.971,723889,0
1997-10-23,24.51,24.736,24.24,24.51,553749,0
1997-10-24,24.784,24.828,24.147,24.19,876881,0
1997-10-27,23.735,24.324,21.904,21.948,674477,0
1997-10-28,22.039,24.055,21.771,23.777,1351338,0
1997-10-29,23.777,24.147,22.727,23.367,947127,0
1997-10-30,23.182,23.827,23.048,23.089,694955,0
1997-10-31,23.416,23.592,23.274,23.5,561133,0
1997-11-03,23.777,24.147,23.643,23.871,1592314,0
1997-11-04,23.777,24.055,23.182,23.553,564466,0
1997-11-05,23.239,23.601,23.097,23.375,590183,0
1997-11-06,23.004,23.191,22.594,22.871,849973,0
1997-11-07,22.544,22.912,22.449,22.778,621375,0
1997-11-10,22.962,23.239,22.778,23.191,490889,0
1997-11-11,23.333,23.601,23.239,23.375,347655,0
1997-11-12,23.191,23.333,22.359,22.359,375038,0
1997-11-13,22.544,23.467,22.504,23.426,665548,0
1997-11-14,23.375,23.375,22.594,22.912,709245,0
1997-11-17,23.004,23.239,22.778,22.871,665786,0
1997-11-18,22.912,23.056,22.359,22.544,825565,0
1997-11-19,22.544,23.191,22.504,22.912,689482,0
1997-11-20,23.56,23.56,23.375,23.508,528505,0
1997-11-21,23.56,23.695,23.097,23.601,851048,0
1997-11-24,23.508,23.836,23.375,23.652,695910,0
1997-11-25,23.695,23.878,23.282,23.467,508273,0
1997-11-26,23.375,23.467,23.191,23.191,867591,0
1997-11-28,23.375,23.426,23.239,23.426,216692,0
1997-12-01,23.426,23.56,23.004,23.426,680908,0
1997-12-02,23.426,23.652,23.056,23.56,565299,0
1997-12-03,23.467,23.56,23.147,23.333,361111,0
1997-12-04,23.426,23.56,22.82,22.82,868904,0
1997-12-05,22.778,23.191,22.727,23.056,1275379,0
1997-12-08,23.147,23.282,22.912,23.282,1468372,0
1997-12-09,23.282,23.282,23.004,23.097,331229,0
1997-12-10,22.449,22.871,22.316,22.871,859973,0
1997-12-11,22.778,22.871,22.594,22.686,830926,0
1997-12-12,22.636,22.727,22.088,22.132,686265,0
1997-12-15,22.182,23.191,22.182,22.82,1019041,0
1997-12-16,22.82,23.239,22.727,23.239,764724,0
1997-12-17,23.239,23.282,22.778,22.912,682933,0
1997-12-18,23.097,23.097,22.132,22.182,576610,0
1997-12-19,21.904,22.449,21.855,22.276,1206797,0
1997-12-22,22.359,22.686,22.316,22.594,1423962,0
1997-12-23,22.409,22.636,21.948,21.948,719127,0
1997-12-24,22.088,22.182,21.904,21.904,546249,0
1997-12-26,22.088,22.088,21.668,21.72,142633,0
1997-12-29,22.039,22.182,21.855,22.039,892596,0
1997-12-30,22.132,22.316,21.948,22.276,779250,0
1997-12-31,22.182,22.962,22.088,22.449,993800,0
1998-01-02,22.686,22.778,22.107,22.276,696743,0
1998-01-05,22.636,22.82,22.544,22.82,781989,0
1998-01-06,22.82,23.097,22.636,22.82,642810,0
1998-01-07,22.82,23.191,22.636,23.191,1197154,0
1998-01-08,22.871,22.912,22.316,22.636,898548,0
1998-01-09,22.544,22.544,21.997,22.088,750321,0
1998-01-12,21.72,22.449,21.72,22.449,1604340,0
1998-01-13,22.727,22.727,22.449,22.636,1026422,0
1998-01-14,22.778,22.778,22.276,22.409,1052140,0
1998-01-15,22.316,22.409,22.088,22.223,584705,0
1998-01-16,22.409,22.449,22.132,22.182,786753,0
1998-01-20,22.182,23.191,22.182,23.191,732584,0
1998-01-21,23.191,23.239,22.594,23.097,1171437,0
1998-01-22,23.097,23.097,22.359,23.056,748297,0
1998-01-23,23.239,23.56,22.544,22.778,801517,0
1998-01-26,22.778,22.778,22.088,22.316,692457,0
1998-01-27,22.223,22.594,22.223,22.449,621258,0
1998-01-28,22.316,23.786,22.316,23.333,986297,0
1998-01-29,23.282,23.93,23.147,23.56,967723,0
1998-01-30,23.375,23.786,23.147,23.239,751747,0
1998-02-02,23.56,23.93,23.426,23.836,587680,0
1998-02-03,23.508,24.393,23.508,24.341,656857,0
1998-02-04,23.652,24.768,23.652,24.584,666503,0
1998-02-05,24.72,24.81,24.121,24.439,449093,0
1998-02-06,24.584,25.047,24.439,24.862,589352,0
1998-02-09,24.81,25.137,24.439,25.137,650427,0
1998-02-10,24.953,25.137,24.768,24.953,655546,0
1998-02-11,24.953,25.46,24.862,25.46,959510,0
1998-02-12,25.46,26.02,25.137,25.926,631974,0
1998-02-13,25.55,25.926,25.416,25.743,451716,0
1998-02-17,25.743,26.156,25.508,26.156,640545,0
1998-02-18,26.431,26.484,26.156,26.389,834971,0
1998-02-19,26.298,26.298,26.02,26.204,755672,0
1998-02-20,26.34,26.802,26.156,26.759,550774,0
1998-02-23,26.944,27.037,26.114,26.617,502789,0
1998-02-24,26.34,26.34,25.693,26.156,515890,0
1998-02-25,26.34,26.34,25.926,26.156,352660,0
1998-02-26,25.97,26.204,25.46,25.784,1619701,0
1998-02-27,25.743,25.877,25.273,25.508,389567,0
1998-03-02,25.55,25.55,25.273,25.46,932128,0
1998-03-03,25.46,25.508,25.323,25.416,949390,0
1998-03-04,25.273,25.46,25.181,25.366,1231917,0
1998-03-05,25.231,25.366,25.137,25.137,541606,0
1998-03-06,25.089,26.249,25.089,26.249,1373602,0
1998-03-09,26.061,26.708,25.837,26.617,543867,0
1998-03-10,26.484,27.263,26.34,27.171,784012,0
1998-03-11,26.986,27.222,26.617,26.944,521487,0
1998-03-12,26.944,27.222,26.484,27.078,553987,0
1998-03-13,27.078,27.222,26.802,26.944,438141,0
1998-03-16,27.222,27.409,26.986,27.409,379803,0
1998-03-17,27.409,28.473,27.409,28.33,989510,0
1998-03-18,28.288,29.119,28.197,28.843,771153,0
1998-03-19,28.843,29.675,28.843,29.632,909144,0
1998-03-20,30.926,30.926,29.675,29.909,1706376,0
1998-03-23,29.161,29.632,28.607,28.885,727578,0
1998-03-24,28.702,29.119,28.567,29.027,403495,0
1998-03-25,28.935,29.027,28.515,28.702,1380501,0
1998-03-26,28.33,28.473,27.775,27.867,1277876,0
1998-03-27,27.867,28.33,27.867,28.102,831162,0
1998-03-30,27.867,28.054,27.59,27.867,594110,0
1998-03-31,27.683,28.145,27.59,27.683,1338839,0
1998-04-01,27.734,28.102,27.409,27.961,721272,0
1998-04-02,27.775,28.422,27.59,27.961,931053,0
1998-04-03,28.145,28.791,28.054,28.515,1099880,0
1998-04-06,28.702,28.935,28.145,28.145,1350268,0
1998-04-07,28.145,28.197,27.449,27.59,675075,0
1998-04-08,27.59,27.59,26.484,26.708,1358123,0
1998-04-09,26.851,26.944,26.114,26.389,970345,0
1998-04-13,26.204,26.249,25.693,26.02,1069281,0
1998-04-14,26.02,26.298,25.643,25.926,839256,0
1998-04-15,26.114,26.298,25.643,26.156,776869,0
1998-04-16,26.156,26.249,25.837,26.249,390515,0
1998-04-17,26.298,26.802,26.061,26.802,761630,0
1998-04-20,26.617,26.617,25.97,26.617,599110,0
1998-04-21,26.114,26.431,25.97,26.061,524221,0
1998-04-22,26.061,26.895,26.02,26.708,844139,0
1998-04-23,26.524,26.524,25.784,25.926,465289,0
1998-04-24,25.743,25.926,24.904,24.904,631260,0
1998-04-27,24.72,24.953,24.439,24.584,897596,0
1998-04-28,24.768,24.862,24.073,24.256,783774,0
1998-04-29,24.501,24.642,24.408,24.552,578034,0
1998-04-30,24.592,25.248,24.592,24.918,754604,0
1998-05-01,25.248,25.339,24.66,25.29,377421,0
1998-05-04,25.709,26.179,25.474,25.944,606613,0
1998-05-05,25.759,25.802,25.432,25.709,397067,0
1998-05-06,26.087,26.087,24.871,24.918,508626,0
1998-05-07,24.828,24.828,24.359,24.552,685432,0
1998-05-08,24.552,25.248,24.552,24.918,415285,0
1998-05-11,24.918,25.248,24.642,24.776,386472,0
1998-05-12,24.776,25.064,24.592,24.871,400996,0
1998-05-13,24.592,25.064,24.592,25.064,559706,0
1998-05-14,25.012,25.895,24.736,25.248,591970,0
1998-05-15,25.524,25.617,24.828,24.918,705437,0
1998-05-18,24.776,25.064,24.408,24.828,596134,0
1998-05-19,24.736,25.064,24.592,24.918,690789,0
1998-05-20,24.918,25.198,24.736,25.156,506128,0
1998-05-21,25.012,25.248,24.828,24.962,1422179,0
1998-05-22,25.103,25.156,24.359,24.408,663642,0
1998-05-26,24.592,24.592,24.038,24.173,803419,0
1998-05-27,24.173,24.173,23.475,23.712,1174294,0
1998-05-28,23.803,23.845,23.475,23.66,2948058,0
1998-05-29,23.568,23.617,23.147,23.426,909144,0
1998-06-01,23.333,23.426,23.198,23.333,908192,0
1998-06-02,23.66,23.66,22.871,23.106,1678276,0
1998-06-03,23.106,23.292,22.912,23.056,632687,0
1998-06-04,23.106,23.66,23.013,23.475,777346,0
1998-06-05,23.66,23.66,23.292,23.475,1159053,0
1998-06-08,23.617,23.66,23.292,23.382,729720,0
1998-06-09,23.617,24.038,23.568,24.038,2034506,0
1998-06-10,23.753,23.845,23.333,23.333,1310737,0
1998-06-11,23.239,23.426,22.82,22.871,722934,0
1998-06-12,22.912,23.106,22.449,22.636,911648,0
1998-06-15,22.359,22.686,22.359,22.504,832590,0
1998-06-16,22.359,22.449,21.755,22.359,1014513,0
1998-06-17,22.359,22.504,22.173,22.267,819611,0
1998-06-18,22.267,22.307,21.703,21.989,1438369,0
1998-06-19,21.989,22.307,21.989,22.216,1175365,0
1998-06-22,22.216,22.216,21.334,21.612,1289783,0
1998-06-23,21.755,21.887,21.568,21.755,1423846,0
1998-06-24,21.755,21.846,21.66,21.846,756866,0
1998-06-25,21.989,22.08,21.755,21.755,758537,0
1998-06-26,21.938,22.307,21.795,21.989,936530,0
1998-06-29,22.267,22.449,21.887,22.216,814729,0
1998-06-30,22.173,22.359,22.124,22.216,529580,0
1998-07-01,22.307,22.307,21.755,22.307,779132,0
1998-07-02,22.307,22.504,21.989,22.359,567800,0
1998-07-06,22.449,22.504,22.173,22.449,470168,0
1998-07-07,22.544,22.594,22.124,22.216,1869489,0
1998-07-08,22.173,22.307,22.031,22.216,1256329,0
1998-07-09,22.216,22.359,21.887,22.08,624954,0
1998-07-10,22.08,22.4,22.08,22.307,557442,0
1998-07-13,22.359,22.359,21.938,21.989,610545,0
1998-07-14,21.989,22.216,21.989,22.08,609589,0
1998-07-15,22.08,22.216,21.989,22.031,430047,0
1998-07-16,21.887,22.359,21.846,22.267,603873,0
1998-07-17,22.544,23.147,22.359,23.106,1107382,0
1998-07-20,23.147,23.292,22.871,23.147,1933781,0
1998-07-21,23.147,23.198,22.504,22.912,486242,0
1998-07-22,22.727,22.962,22.594,22.686,974747,0
1998-07-23,22.636,22.686,22.08,22.08,851162,0
1998-07-24,22.08,22.359,21.887,21.989,606613,0
1998-07-27,21.795,22.173,21.66,21.846,748297,0
1998-07-28,21.795,21.989,21.476,21.476,865330,0
1998-07-29,21.612,22.124,21.612,21.703,895333,0
1998-07-30,21.795,22.594,21.755,22.449,1081069,0
1998-07-31,22.359,22.4,22.031,22.267,812229,0
1998-08-03,22.08,22.359,21.846,22.124,482315,0
1998-08-04,22.307,22.359,20.865,20.964,687336,0
1998-08-05,21.014,21.536,20.644,21.156,1044399,0
1998-08-06,21.156,21.343,20.83,21.014,683047,0
1998-08-07,21.067,21.577,20.83,21.393,588873,0
1998-08-10,21.014,21.156,20.687,20.739,597207,0
1998-08-11,20.687,20.971,20.594,20.971,835093,0
1998-08-12,20.921,21.668,20.921,21.629,605659,0
1998-08-13,21.577,21.771,21.393,21.434,521247,0
1998-08-14,21.393,22.005,21.105,21.249,1012254,0
1998-08-17,21.21,21.72,21.156,21.629,568396,0
1998-08-18,21.434,22.048,21.393,22.048,508030,0
1998-08-19,21.904,22.19,21.72,21.904,388372,0
1998-08-20,21.771,22.097,21.771,22.048,508150,0
1998-08-21,21.863,22.097,21.536,21.956,718174,0
1998-08-24,22.141,22.897,22.048,22.518,504698,0
1998-08-25,22.703,23.592,22.703,23.173,886050,0
1998-08-26,22.797,23.131,21.904,22.283,1379910,0
1998-08-27,21.904,22.232,21.393,21.629,606379,0
1998-08-28,21.72,22.005,21.629,21.629,573992,0
1998-08-31,21.668,21.956,20.739,21.156,727223,0
1998-09-01,20.971,22.424,20.83,22.232,929740,0
1998-09-02,22.232,22.424,21.668,21.72,676381,0
1998-09-03,21.536,21.577,20.83,21.014,702693,0
1998-09-04,21.21,22.097,21.014,22.097,576971,0
1998-09-08,22.468,22.797,21.956,22.751,686741,0
1998-09-09,22.703,22.751,21.668,21.863,432310,0
1998-09-10,21.668,22.283,21.434,22.283,686146,0
1998-09-11,21.904,22.232,21.629,22.005,437902,0
1998-09-14,22.19,23.131,22.19,22.845,680668,0
1998-09-15,22.61,23.553,22.61,23.407,345750,0
1998-09-16,23.223,23.267,22.797,23.267,462786,0
1998-09-17,22.662,23.173,22.61,22.845,319678,0
1998-09-18,22.845,23.131,22.232,22.61,773774,0
1998-09-21,22.141,23.643,21.863,22.989,666264,0
1998-09-22,23.358,23.358,22.424,22.989,615663,0
1998-09-23,22.939,23.643,22.797,23.032,799968,0
1998-09-24,22.845,22.897,22.19,22.232,883549,0
1998-09-25,22.232,22.518,22.005,22.097,1062735,0
1998-09-28,22.097,22.797,22.048,22.283,877593,0
1998-09-29,22.424,22.468,22.005,22.048,599825,0
1998-09-30,22.097,22.283,21.668,21.813,613160,0
1998-10-01,21.813,21.813,21.105,21.393,814254,0
1998-10-02,21.434,22.333,21.434,21.904,667453,0
1998-10-05,21.771,21.863,20.83,21.484,983319,0
1998-10-06,21.484,21.813,21.249,21.393,806396,0
1998-10-07,21.771,22.097,21.156,21.536,748531,0
1998-10-08,21.393,21.629,20.594,21.067,627448,0
1998-10-09,21.771,21.956,21.343,21.393,791159,0
1998-10-12,21.771,22.048,21.434,21.668,283960,0
1998-10-13,22.048,22.518,21.577,21.904,548991,0
1998-10-14,22.005,22.703,21.813,22.283,643521,0
1998-10-15,22.097,23.735,21.904,23.553,740320,0
1998-10-16,24.02,24.677,23.735,24.584,1111071,0
1998-10-19,24.677,25.331,24.677,25.189,856162,0
1998-10-20,25.096,26.221,25.096,25.895,1536595,0
1998-10-21,25.331,25.709,24.768,25.146,754604,0
1998-10-22,25.146,25.189,24.536,24.819,770799,0
1998-10-23,24.624,24.72,24.02,24.02,760439,0
1998-10-26,24.256,24.256,23.878,24.02,578519,0
1998-10-27,24.02,24.155,23.316,23.592,738176,0
1998-10-28,23.267,23.459,22.939,22.939,1164651,0
1998-10-29,22.751,22.797,22.141,22.703,1153104,0
1998-10-30,22.703,24.72,22.61,24.72,868430,0
1998-11-02,24.72,24.819,23.971,24.768,797588,0
1998-11-03,24.584,24.624,23.971,24.297,645664,0
1998-11-04,24.263,24.879,24.216,24.307,953675,0
1998-11-05,24.307,25.258,24.163,25.205,543274,0
1998-11-06,25.022,25.532,24.918,25.532,613520,0
1998-11-09,25.634,25.634,25.112,25.258,705075,0
1998-11-10,25.064,25.676,25.022,25.676,717576,0
1998-11-11,25.676,25.676,25.112,25.399,603873,0
1998-11-12,24.918,25.022,24.501,24.736,686146,0
1998-11-13,24.879,24.918,24.448,24.736,458384,0
1998-11-16,24.918,25.727,24.828,25.727,560062,0
1998-11-17,25.441,25.532,24.448,24.501,656141,0
1998-11-18,24.163,24.501,23.978,24.163,765319,0
1998-11-19,24.163,24.263,23.978,24.121,430403,0
1998-11-20,24.543,25.112,24.216,24.879,625543,0
1998-11-23,25.064,25.399,24.685,25.399,566129,0
1998-11-24,25.112,25.156,24.359,24.642,713887,0
1998-11-25,24.642,24.918,24.408,24.592,571372,0
1998-11-27,24.408,24.501,23.836,23.836,283249,0
1998-11-30,24.029,24.263,22.845,22.939,1000110,0
1998-12-01,23.223,23.745,22.845,23.367,1426222,0
1998-12-02,23.508,23.601,23.04,23.367,454809,0
1998-12-03,23.367,23.695,22.518,22.61,611850,0
1998-12-04,23.04,23.274,22.989,23.173,425760,0
1998-12-07,23.274,23.274,22.703,22.939,309913,0
1998-12-08,22.751,22.897,22.424,22.61,596257,0
1998-12-09,22.468,22.897,22.048,22.897,1144409,0
1998-12-10,22.703,22.897,22.558,22.845,417666,0
1998-12-11,23.04,23.695,22.727,23.223,1336336,0
1998-12-14,22.939,23.652,22.845,23.652,911049,0
1998-12-15,23.223,23.695,23.131,23.223,1566597,0
1998-12-16,23.223,23.223,22.662,22.662,605186,0
1998-12-17,22.751,23.081,22.375,23.081,1174056,0
1998-12-18,22.897,23.04,22.61,22.989,922365,0
1998-12-21,22.845,23.367,22.845,23.04,672811,0
1998-12-22,23.04,23.04,22.468,22.845,548991,0
1998-12-23,22.662,23.316,22.61,23.081,444929,0
1998-12-24,23.081,23.367,23.081,23.367,105847,0
1998-12-28,23.274,23.316,22.897,23.081,405878,0
1998-12-29,23.04,23.553,23.04,23.553,454456,0
1998-12-30,23.508,23.553,23.223,23.416,484573,0
1998-12-31,23.416,24.163,23.173,23.93,795564,0
1999-01-04,23.459,24.307,23.223,23.836,792822,0
1999-01-05,23.93,24.073,23.131,23.416,862235,0
1999-01-06,23.223,24.029,23.081,23.794,1343475,0
1999-01-07,23.508,23.745,23.316,23.553,589352,0
1999-01-08,23.367,23.93,23.223,23.794,1264895,0
1999-01-11,23.978,23.978,23.223,23.274,763534,0
1999-01-12,23.274,23.274,21.904,22.182,1341220,0
1999-01-13,21.904,22.468,21.528,21.948,1306096,0
1999-01-14,21.904,22.088,21.712,21.904,1009991,0
1999-01-15,22.088,22.182,21.386,21.712,1178699,0
1999-01-19,21.621,21.712,21.147,21.476,1142625,0
1999-01-20,21.289,21.476,21.059,21.386,1277876,0
1999-01-21,21.334,21.904,21.289,21.668,1285377,0
1999-01-22,21.668,22.048,21.193,21.568,709004,0
1999-01-25,21.528,21.668,20.954,21.006,865449,0
1999-01-26,21.006,21.147,20.812,20.812,815923,0
1999-01-27,20.812,21.334,20.68,20.68,1684589,0
1999-01-28,20.68,21.059,20.627,20.68,478864,0
1999-01-29,20.77,20.954,20.392,20.812,1576241,0
1999-02-01,20.812,21.241,20.579,20.72,789372,0
1999-02-02,20.579,20.72,19.923,20.3,746153,0
1999-02-03,20.452,20.687,20.209,20.493,566965,0
1999-02-04,20.594,21.974,20.209,21.974,1608389,0
1999-02-05,22.063,22.063,21.595,22.063,1102979,0
1999-02-08,21.494,21.686,21.21,21.45,807112,0
1999-02-09,21.114,21.78,21.067,21.402,959031,0
1999-02-10,21.352,21.974,21.352,21.545,972726,0
1999-02-11,21.307,22.207,21.307,21.974,951770,0
1999-02-12,21.921,21.974,21.067,21.352,868073,0
1999-02-16,21.494,21.78,21.352,21.78,532795,0
1999-02-17,21.402,21.83,21.21,21.258,678285,0
1999-02-18,21.494,21.545,20.971,21.166,808780,0
1999-02-19,21.545,21.595,21.21,21.352,554463,0
1999-02-22,21.352,21.686,21.166,21.595,788416,0
1999-02-23,21.635,21.635,21.067,21.114,715669,0
1999-02-24,21.307,21.494,21.21,21.307,771751,0
1999-02-25,21.494,21.494,21.21,21.258,638998,0
1999-02-26,21.45,21.595,21.023,21.023,734842,0
1999-03-01,21.635,21.635,21.114,21.307,1019755,0
1999-03-02,21.494,21.494,20.971,21.067,626854,0
1999-03-03,21.023,21.258,20.83,21.114,512079,0
1999-03-04,21.307,22.063,21.21,21.635,882001,0
1999-03-05,22.165,22.351,21.88,22.258,707576,0
1999-03-08,22.165,22.165,21.545,21.737,539226,0
1999-03-09,21.88,22.207,21.78,22.115,724839,0
1999-03-10,22.307,22.594,22.258,22.544,769962,0
1999-03-11,22.449,22.636,22.351,22.594,565536,0
1999-03-12,22.594,23.064,22.494,22.778,631142,0
1999-03-15,22.494,22.778,22.207,22.686,521247,0
1999-03-16,22.4,23.206,22.4,22.88,674356,0
1999-03-17,22.88,22.921,22.165,22.165,639236,0
1999-03-18,22.307,22.636,22.165,22.307,465289,0
1999-03-19,22.829,22.829,22.165,22.165,740555,0
1999-03-22,22.165,22.544,22.063,22.165,700313,0
1999-03-23,21.974,21.974,21.067,21.114,994752,0
1999-03-24,21.114,21.402,20.83,21.067,923670,0
1999-03-25,21.023,21.307,20.882,21.067,726865,0
1999-03-26,21.067,21.067,20.778,20.921,574584,0
1999-03-29,20.921,21.494,20.921,21.494,648640,0
1999-03-30,20.739,21.166,20.739,21.023,897839,0
1999-03-31,21.023,21.114,19.971,20.065,1021898,0
1999-04-01,20.065,20.065,19.401,19.688,1290617,0
1999-04-05,20.065,20.402,19.881,20.259,1488018,0
1999-04-06,20.259,20.309,19.401,19.737,830805,0
1999-04-07,19.779,20.116,19.779,19.971,667812,0
1999-04-08,19.971,20.209,19.737,19.971,661617,0
1999-04-09,20.309,20.309,19.779,20.065,826278,0
1999-04-12,20.209,20.452,20.065,20.351,589111,0
1999-04-13,20.259,20.402,19.637,19.971,714246,0
1999-04-14,19.596,21.067,19.596,20.83,1228230,0
1999-04-15,21.21,22.063,21.114,21.78,1142743,0
1999-04-16,21.78,22.307,21.545,22.307,890813,0
1999-04-19,22.115,24.256,22.115,23.398,1844012,0
1999-04-20,23.398,23.398,22.258,22.307,758893,0
1999-04-21,22.636,22.829,21.974,22.494,810682,0
1999-04-22,22.165,22.734,22.063,22.594,792228,0
1999-04-23,22.494,22.829,22.063,22.115,406235,0
1999-04-26,22.115,22.594,22.115,22.351,452072,0
1999-04-27,22.594,23.349,22.449,23.258,627211,0
1999-04-28,23.442,24.543,23.442,24.013,843545,0
1999-04-29,24.155,25.064,24.064,24.776,1464563,0
1999-04-30,24.971,25.399,24.776,25.112,968317,0
1999-05-03,24.685,26.634,24.155,26.634,1345146,0
1999-05-04,26.061,26.725,25.92,26.675,1253591,0
1999-05-05,26.642,27.171,26.307,27.171,1029041,0
1999-05-06,26.59,27.552,26.5,27.356,1201914,0
1999-05-07,27.455,27.885,27.121,27.692,2967345,0
1999-05-10,27.313,27.552,26.692,27.356,1006538,0
1999-05-11,27.263,27.356,26.926,27.071,767584,0
1999-05-12,26.878,27.313,26.59,27.313,1166076,0
1999-05-13,27.313,27.692,26.977,27.597,1242514,0
1999-05-14,27.356,27.552,26.977,27.213,736153,0
1999-05-17,27.213,27.313,26.785,27.213,1213587,0
1999-05-18,26.833,26.833,25.541,26.114,1609698,0
1999-05-19,26.307,26.735,26.164,26.398,601016,0
1999-05-20,26.735,26.878,26.356,26.356,630543,0
1999-05-21,26.398,26.977,26.213,26.255,849499,0
1999-05-24,26.398,26.878,25.735,25.83,1466825,0
1999-05-25,25.776,26.02,24.776,24.776,1364074,0
1999-05-26,25.156,25.491,24.491,25.451,790681,0
1999-05-27,24.871,25.298,24.491,24.491,743296,0
1999-05-28,24.491,25.348,24.491,25.156,473621,0
1999-06-01,25.064,25.97,24.918,25.83,549584,0
1999-06-02,25.776,25.83,25.112,25.298,493627,0
1999-06-03,25.258,25.593,24.729,25.451,526483,0
1999-06-04,25.634,25.97,25.399,25.92,330511,0
1999-06-07,25.92,26.114,25.735,26.114,397898,0
1999-06-08,26.02,26.5,26.02,26.255,326705,0
1999-06-09,26.448,26.5,25.877,26.02,471123,0
1999-06-10,25.83,26.642,25.685,26.59,533869,0
1999-06-11,26.785,26.833,25.451,25.735,717935,0
1999-06-14,25.92,26.59,25.877,26.55,824494,0
1999-06-15,26.5,26.692,26.164,26.307,623044,0
1999-06-16,26.5,26.642,25.156,25.205,855331,0
1999-06-17,24.729,24.871,24.055,24.105,1443966,0
1999-06-18,24.155,24.439,23.728,24.105,1403607,0
1999-06-21,24.491,24.491,23.912,24.155,429571,0
1999-06-22,23.961,24.013,23.626,23.912,388971,0
1999-06-23,23.728,24.105,23.577,23.912,526366,0
1999-06-24,23.871,24.248,23.819,24.013,623283,0
1999-06-25,24.297,24.297,23.728,23.728,875095,0
1999-06-28,23.912,24.105,23.728,23.77,841757,0
1999-06-29,23.342,23.535,23.106,23.198,860807,0
1999-06-30,23.147,23.483,22.626,23.056,875929,0
1999-07-01,23.056,23.342,22.671,22.953,1627556,0
1999-07-02,23.004,23.961,22.861,23.535,541962,0
1999-07-06,23.342,23.342,22.813,22.953,791159,0
1999-07-07,22.953,23.106,22.77,23.056,642452,0
1999-07-08,22.953,23.106,22.813,22.953,1313121,0
1999-07-09,22.77,22.953,22.626,22.861,471837,0
1999-07-12,22.77,22.912,22.526,22.526,393852,0
1999-07-13,22.433,22.813,22.433,22.575,559583,0
1999-07-14,22.005,22.333,21.904,22.005,886761,0
1999-07-15,22.005,22.291,22.005,22.005,1787693,0
1999-07-16,22.19,23.004,22.19,23.004,1594341,0
1999-07-19,22.861,23.39,22.77,23.248,634235,0
1999-07-20,23.004,23.106,22.72,22.813,488149,0
1999-07-21,22.861,23.292,22.333,22.333,441357,0
1999-07-22,22.384,22.575,21.904,22.15,471001,0
1999-07-23,22.19,22.526,22.097,22.24,481720,0
1999-07-26,22.19,22.912,22.19,22.861,476357,0
1999-07-27,23.056,23.198,22.77,23.004,589467,0
1999-07-28,23.198,23.198,22.77,23.056,776036,0
1999-07-29,22.861,22.861,22.24,22.671,920100,0
1999-07-30,22.626,22.77,22.333,22.384,581969,0
1999-08-02,22.433,22.912,22.19,22.671,453263,0
1999-08-03,22.626,22.671,22.477,22.626,418496,0
1999-08-04,22.584,22.921,22.343,22.442,425045,0
1999-08-05,22.442,22.829,21.771,22.535,535059,0
1999-08-06,22.636,22.727,21.956,22.005,898194,0
1999-08-09,22.298,22.494,22.107,22.298,621375,0
1999-08-10,22.298,22.298,21.425,21.425,713412,0
1999-08-11,21.621,21.863,20.946,21.138,516128,0
1999-08-12,21.193,21.577,21.089,21.138,615903,0
1999-08-13,21.425,21.577,21.138,21.577,678527,0
1999-08-16,21.528,21.771,21.528,21.621,552202,0
1999-08-17,21.771,21.863,21.528,21.668,902597,0
1999-08-18,21.668,21.668,21.577,21.621,540535,0
1999-08-19,21.577,21.771,21.386,21.72,618637,0
1999-08-20,21.912,21.956,21.577,21.956,404687,0
1999-08-23,22.107,22.249,21.621,22.249,408734,0
1999-08-24,22.054,22.636,21.72,21.956,373374,0
1999-08-25,22.249,22.343,21.956,22.15,528390,0
1999-08-26,22.15,22.343,21.386,21.476,364563,0
1999-08-27,21.386,21.771,21.386,21.476,545061,0
1999-08-30,21.281,21.476,20.611,20.662,684000,0
1999-08-31,20.662,20.9,20.174,20.174,1128814,0
1999-09-01,20.033,20.225,19.645,20.225,1353836,0
1999-09-02,20.225,20.277,19.645,20.131,507555,0
1999-09-03,20.327,21.334,20.033,21.233,712335,0
1999-09-07,21.281,21.425,20.946,21.193,585301,0
1999-09-08,20.998,21.193,20.755,20.998,562322,0
1999-09-09,20.998,21.089,20.033,20.225,1195845,0
1999-09-10,20.419,20.946,20.225,20.946,940815,0
1999-09-13,20.946,20.946,20.419,20.9,416709,0
1999-09-14,20.755,20.9,20.611,20.803,349799,0
1999-09-15,21.089,21.476,20.9,20.998,588277,0
1999-09-16,20.998,21.334,20.47,20.9,562799,0
1999-09-17,20.9,20.998,20.611,20.9,654594,0
1999-09-20,20.755,20.803,20.419,20.611,303962,0
1999-09-21,20.419,20.662,19.939,20.131,1157507,0
1999-09-22,20.084,20.419,19.837,20.277,938197,0
1999-09-23,20.277,20.277,19.837,19.98,589467,0
1999-09-24,19.939,20.131,19.645,19.89,623044,0
1999-09-27,20.084,20.174,19.31,19.452,980821,0
1999-09-28,19.36,19.645,18.973,19.553,563039,0
1999-09-29,19.553,19.645,18.588,18.924,718645,0
1999-09-30,19.066,19.452,18.88,18.88,1300497,0
1999-10-01,18.88,19.31,18.303,18.973,797945,0
1999-10-04,18.973,19.553,18.973,19.503,445762,0
1999-10-05,19.31,19.31,18.345,18.495,656379,0
1999-10-06,18.782,19.023,18.345,18.495,1036423,0
1999-10-07,18.303,18.445,17.966,17.966,1317522,0
1999-10-08,17.724,17.773,17.192,17.335,1519686,0
1999-10-11,17.142,17.284,16.562,17.093,1850556,0
1999-10-12,18.008,18.058,17.437,17.58,2107966,0
1999-10-13,17.622,17.67,16.898,17.192,889503,0
1999-10-14,17.192,17.247,16.948,17.093,1085831,0
1999-10-15,17.093,17.093,16.472,16.713,1577551,0
1999-10-18,16.713,16.858,16.369,16.614,1385864,0
1999-10-19,16.948,17.437,16.858,17.051,1069999,0
1999-10-20,17.247,17.247,16.614,16.808,2265603,0
1999-10-21,16.858,16.948,16.664,16.948,1941046,0
1999-10-22,16.948,17.192,16.858,17.142,1844962,0
1999-10-25,17.335,17.476,17.001,17.335,789372,0
1999-10-26,17.335,17.67,16.948,16.948,1151790,0
1999-10-27,17.386,18.008,17.284,17.724,633524,0
1999-10-28,18.109,18.638,18.008,18.394,1135004,0
1999-10-29,18.394,18.88,18.394,18.83,702218,0
1999-11-01,18.83,19.168,18.588,19.023,907242,0
1999-11-02,19.023,19.023,18.687,18.73,720077,0
1999-11-03,18.79,18.839,18.402,18.402,1783765,0
1999-11-04,18.402,18.79,18.402,18.504,628403,0
1999-11-05,18.504,18.596,18.16,18.21,564825,0
1999-11-08,18.21,18.504,18.064,18.402,749249,0
1999-11-09,18.79,18.839,18.259,18.454,608400,0
1999-11-10,18.259,18.646,18.064,18.544,745440,0
1999-11-11,18.353,18.596,18.21,18.454,439925,0
1999-11-12,18.454,18.941,18.454,18.941,537203,0
1999-11-15,18.941,18.982,18.596,18.839,606137,0
1999-11-17,19.177,19.276,18.017,18.646,3348697,0
1999-11-18,18.544,18.596,17.865,18.454,664000,0
1999-11-19,18.353,18.402,17.966,18.017,497317,0
1999-11-22,18.017,18.064,17.386,17.386,998681,0
1999-11-23,17.476,17.476,16.993,17.386,795679,0
1999-11-24,17.284,17.284,16.798,16.948,808537,0
1999-11-26,16.798,17.184,16.798,17.042,188115,0
1999-11-29,17.042,17.093,16.705,16.705,1126072,0
1999-11-30,16.705,16.798,16.606,16.606,1306567,0
1999-12-01,16.656,16.705,16.553,16.656,929506,0
1999-12-02,16.656,16.705,16.412,16.412,993558,0
1999-12-03,16.359,16.851,16.314,16.656,1949734,0
1999-12-06,16.553,16.656,16.464,16.606,843304,0
1999-12-07,16.606,16.705,16.314,16.553,1645891,0
1999-12-08,16.606,16.851,16.271,16.412,923554,0
1999-12-09,16.412,16.656,16.168,16.168,2076891,0
1999-12-10,16.218,16.553,16.12,16.553,1228348,0
1999-12-13,16.553,16.746,16.412,16.606,2560989,0
1999-12-14,16.512,16.606,16.075,16.464,916053,0
1999-12-15,16.359,16.606,16.075,16.412,1443606,0
1999-12-16,16.314,16.553,16.218,16.464,1922710,0
1999-12-17,16.464,17.865,16.359,17.386,1685064,0
1999-12-20,17.476,17.476,16.314,16.764,1301096,0
1999-12-21,16.314,16.359,15.345,15.832,1428486,0
1999-12-22,15.632,15.679,15.243,15.345,2083677,0
1999-12-23,15.297,16.025,15.297,15.872,1054044,0
1999-12-27,16.025,16.553,15.872,15.927,879856,0
1999-12-28,16.025,16.359,15.927,16.025,751991,0
1999-12-29,16.12,16.218,15.975,16.168,494933,0
1999-12-30,15.975,16.12,15.832,16.075,568751,0
1999-12-31,15.872,15.927,15.538,15.927,437070,0
2000-01-03,15.732,15.832,15.395,15.632,826521,0
2000-01-04,15.632,15.832,15.437,15.732,1023446,0
2000-01-05,15.732,15.832,15.345,15.632,1154057,0
2000-01-06,15.679,16.746,15.297,16.553,1655773,0
2000-01-07,16.512,16.606,15.927,16.075,870094,0
2000-01-10,16.168,16.553,15.832,16.553,833901,0
2000-01-11,16.412,16.851,16.359,16.606,892596,0
2000-01-12,16.798,16.948,16.271,16.464,793418,0
2000-01-13,16.656,17.67,16.553,16.898,1260733,0
2000-01-14,16.898,16.993,16.512,16.656,1037375,0
2000-01-18,16.314,16.314,15.632,15.832,1489806,0
2000-01-19,15.732,15.872,15.538,15.589,1362884,0
2000-01-20,15.589,15.732,14.907,15.345,2748156,0
2000-01-21,15.538,15.538,15.102,15.297,867236,0
2000-01-24,15.49,15.49,14.715,14.715,885570,0
2000-01-25,14.756,15.395,14.229,14.615,1009632,0
2000-01-26,14.321,14.562,13.446,13.792,2007479,0
2000-01-27,14.078,14.321,13.446,13.599,2207382,0
2000-01-28,13.405,13.741,13.253,13.405,1899016,0
2000-01-31,13.405,13.446,12.868,13.205,1559096,0
2000-02-01,13.01,13.405,13.01,13.01,1218820,0
2000-02-02,13.018,13.168,12.775,12.826,1269066,0
2000-02-03,12.875,12.977,12.582,12.633,1220609,0
2000-02-04,12.633,12.724,12.185,12.378,1505876,0
2000-02-07,12.582,12.925,12.378,12.775,1488018,0
2000-02-08,12.582,12.775,12.034,12.088,1343717,0
2000-02-09,12.484,12.529,12.034,12.034,2016052,0
2000-02-10,12.185,12.378,11.793,11.793,2154874,0
2000-02-11,12.034,12.034,11.446,11.5,1174174,0
2000-02-14,11.793,12.29,11.651,11.893,2835188,0
2000-02-15,11.893,12.185,11.793,11.944,1277041,0
2000-02-16,11.993,12.088,11.549,11.993,1982236,0
2000-02-17,11.651,11.944,11.549,11.651,1401104,0
2000-02-18,11.74,11.893,11.651,11.651,1246563,0
2000-02-22,11.549,12.034,11.549,11.893,1219655,0
2000-02-23,11.699,11.793,11.549,11.598,1451108,0
2000-02-24,11.598,11.598,10.76,10.809,2595756,0
2000-02-25,10.809,11.053,10.76,10.809,2290365,0
2000-02-28,11.053,11.103,10.665,10.96,3410490,0
2000-02-29,10.96,11.103,10.567,10.665,2648380,0
2000-03-01,10.708,11.154,10.567,10.911,1825913,0
2000-03-02,10.96,10.96,10.322,10.567,2184165,0
2000-03-03,10.567,11.103,10.516,10.96,1429322,0
2000-03-06,10.809,10.809,10.27,10.516,1286448,0
2000-03-07,10.516,10.617,9.979,10.171,1967592,0
2000-03-08,10.222,10.466,10.121,10.171,1218940,0
2000-03-09,10.222,10.416,10.028,10.374,1227036,0
2000-03-10,10.171,10.374,10.071,10.374,1645652,0
2000-03-13,10.121,10.322,9.979,10.171,1430394,0
2000-03-14,10.121,10.121,9.979,10.028,2228454,0
2000-03-15,10.121,10.76,10.028,10.708,1928659,0
2000-03-16,10.911,11.893,10.86,11.893,2628737,0
2000-03-17,11.893,12.529,11.793,12.484,2748751,0
2000-03-20,12.529,12.582,11.549,11.793,1253468,0
2000-03-21,11.549,11.842,11.306,11.793,899028,0
2000-03-22,11.793,11.944,11.446,11.74,1042017,0
2000-03-23,11.598,11.74,11.253,11.306,942961,0
2000-03-24,11.206,11.549,10.96,11.206,1137028,0
2000-03-27,11.398,11.793,11.206,11.793,1212514,0
2000-03-28,11.549,11.74,10.86,10.911,1140959,0
2000-03-29,11.013,11.356,10.911,11.013,864620,0
2000-03-30,11.013,11.306,10.911,11.103,1089165,0
2000-03-31,11.053,11.5,10.86,11.206,1569338,0
2000-04-03,11.306,11.598,11.154,11.306,1604701,0
2000-04-04,11.398,11.893,11.398,11.651,1651368,0
2000-04-05,11.793,12.683,11.793,12.529,2107726,0
2000-04-06,12.582,13.069,12.484,12.484,1582672,0
2000-04-07,12.529,12.977,12.236,12.875,2220717,0
2000-04-10,12.826,12.925,12.724,12.826,1081190,0
2000-04-11,12.826,14.151,12.826,13.859,1984860,0
2000-04-12,14.151,15.084,13.859,13.91,1704113,0
2000-04-13,13.96,13.96,13.168,13.705,856762,0
2000-04-14,13.32,13.565,12.826,13.414,1171196,0
2000-04-17,13.365,13.565,13.069,13.271,1086306,0
2000-04-18,13.222,13.758,12.826,13.565,1053089,0
2000-04-19,13.565,14.052,13.32,13.758,919504,0
2000-04-20,13.81,13.81,13.069,13.463,880687,0
2000-04-24,13.463,13.859,13.365,13.705,846523,0
2000-04-25,14.002,14.649,13.933,14.497,863784,0
2000-04-26,14.649,14.842,14.052,14.253,705908,0
2000-04-27,14.052,14.253,13.705,13.91,1020469,0
2000-04-28,13.758,13.96,13.069,13.859,1000703,0
2000-05-01,14.052,14.151,13.614,13.859,1002134,0
2000-05-02,13.758,13.758,13.365,13.667,929984,0
2000-05-03,13.573,13.917,13.423,13.423,935935,0
2000-05-04,13.32,13.374,12.925,12.977,755912,0
2000-05-05,12.977,13.968,12.977,13.723,1194773,0
2000-05-08,13.723,14.37,13.723,14.27,699481,0
2000-05-09,14.462,15.111,14.462,14.97,1326454,0
2000-05-10,14.97,15.016,14.615,14.816,1479445,0
2000-05-11,14.816,15.314,14.816,15.111,1558979,0
2000-05-12,15.163,15.563,15.111,15.361,1118217,0
2000-05-15,15.361,15.463,15.057,15.111,728766,0
2000-05-16,15.163,15.657,15.111,15.657,686387,0
2000-05-17,15.513,15.657,15.163,15.314,412426,0
2000-05-18,15.207,15.563,15.163,15.361,858782,0
2000-05-19,15.111,15.262,14.868,14.916,859973,0
2000-05-22,15.016,15.057,14.462,14.766,818896,0
2000-05-23,14.615,14.816,14.421,14.615,611140,0
2000-05-24,14.816,14.816,14.321,14.666,879856,0
2000-05-25,14.615,14.868,13.917,13.917,597922,0
2000-05-26,13.917,14.27,13.423,13.723,1056540,0
2000-05-30,13.774,14.168,13.774,14.019,1475280,0
2000-05-31,14.019,14.37,14.019,14.168,1185962,0
2000-06-01,14.321,15.111,14.27,14.868,1080832,0
2000-06-02,15.111,15.657,14.97,15.563,1062375,0
2000-06-05,15.361,15.563,14.816,14.916,594948,0
2000-06-06,14.37,14.868,13.968,14.222,690312,0
2000-06-07,14.222,14.615,14.119,14.168,454456,0
2000-06-08,14.321,14.321,13.674,13.866,517321,0
2000-06-09,14.222,14.321,13.866,14.27,512436,0
2000-06-12,14.462,14.715,14.168,14.37,546128,0
2000-06-13,14.666,14.666,14.119,14.222,621497,0
2000-06-14,14.019,14.222,13.573,13.674,575779,0
2000-06-15,13.624,13.774,13.128,13.271,962362,0
2000-06-16,13.222,13.423,13.028,13.052,1110715,0
2000-06-19,13.028,13.271,12.673,12.826,1067379,0
2000-06-20,12.724,12.775,12.228,12.33,1316808,0
2000-06-21,12.724,12.724,12.378,12.484,868430,0
2000-06-22,12.176,12.484,11.884,11.977,1529570,0
2000-06-23,12.025,12.484,11.977,12.079,1131076,0
2000-06-26,12.176,12.529,12.176,12.43,967486,0
2000-06-27,12.529,12.625,12.228,12.378,607924,0
2000-06-28,12.625,12.925,12.529,12.691,1333241,0
2000-06-29,12.673,12.724,12.378,12.529,841162,0
2000-06-30,12.484,12.582,11.732,11.834,1854485,0
2000-07-03,12.079,12.529,12.025,12.43,603040,0
2000-07-05,12.33,12.875,12.33,12.484,856994,0
2000-07-06,12.925,13.076,12.582,12.925,1235729,0
2000-07-07,13.128,13.271,13.028,13.076,1080832,0
2000-07-10,13.128,13.32,13.028,13.028,580178,0
2000-07-11,13.028,13.177,12.826,13.128,863191,0
2000-07-12,13.128,13.271,12.977,13.076,589945,0
2000-07-13,13.028,13.177,12.724,12.977,694121,0
2000-07-14,13.076,13.423,12.925,13.128,1127619,0
2000-07-17,13.472,13.674,13.32,13.423,801992,0
2000-07-18,13.374,13.374,12.925,12.977,490173,0
2000-07-19,12.925,13.374,12.43,12.625,956530,0
2000-07-20,12.625,13.076,12.625,12.724,819733,0
2000-07-21,12.925,12.977,12.43,12.43,515651,0
2000-07-24,12.582,12.582,12.281,12.33,738648,0
2000-07-25,12.43,12.582,12.33,12.43,1002488,0
2000-07-26,13.32,14.37,13.128,13.968,4060679,0
2000-07-27,14.27,15.057,14.168,14.868,2037603,0
2000-07-28,14.916,15.057,14.868,14.916,1611484,0
2000-07-31,15.057,15.314,14.816,14.85,1872106,0
2000-08-01,14.97,15.111,14.868,14.97,1329668,0
2000-08-02,14.978,15.377,14.978,15.329,1708637,0
2000-08-03,15.329,15.832,15.279,15.428,1479208,0
2000-08-04,15.53,15.632,15.178,15.53,1383365,0
2000-08-07,15.481,15.632,15.428,15.58,1493016,0
2000-08-08,15.58,15.882,15.377,15.882,1409912,0
2000-08-09,15.226,15.377,14.825,14.978,1133574,0
2000-08-10,14.876,15.129,14.876,14.925,1014754,0
2000-08-11,14.674,15.329,14.622,15.279,1704827,0
2000-08-14,15.024,15.075,14.723,14.978,720552,0
2000-08-15,15.129,15.129,14.622,14.674,911524,0
2000-08-16,14.522,14.723,14.321,14.421,792587,0
2000-08-17,14.472,14.472,14.222,14.222,630900,0
2000-08-18,13.714,14.472,13.714,14.421,1023325,0
2000-08-21,14.119,14.37,13.866,14.168,696029,0
2000-08-22,14.069,14.37,13.766,14.27,606379,0
2000-08-23,14.069,14.119,13.463,13.714,884384,0
2000-08-24,13.714,13.917,13.513,13.565,862832,0
2000-08-25,13.565,13.667,13.513,13.565,396707,0
2000-08-28,13.614,13.614,13.213,13.365,806634,0
2000-08-29,13.414,13.513,13.06,13.06,636973,0
2000-08-30,13.213,13.213,13.01,13.01,679598,0
2000-08-31,13.111,13.111,12.918,12.925,999630,0
2000-09-01,12.918,13.01,12.817,12.868,1455277,0
2000-09-05,12.868,13.01,12.868,12.918,908670,0
2000-09-06,13.06,13.365,12.868,12.918,799729,0
2000-09-07,12.918,13.01,12.666,12.767,1278352,0
2000-09-08,12.716,12.868,12.563,12.666,905930,0
2000-09-11,12.716,12.817,12.617,12.716,928672,0
2000-09-12,12.716,12.767,12.514,12.767,674717,0
2000-09-13,12.767,13.01,12.716,12.817,1288593,0
2000-09-14,12.817,12.969,12.563,12.666,511366,0
2000-09-15,12.666,12.767,12.617,12.666,924981,0
2000-09-18,12.666,12.716,12.563,12.617,719005,0
2000-09-19,12.666,12.666,12.316,12.362,806041,0
2000-09-20,12.362,12.467,12.263,12.316,923792,0
2000-09-21,12.362,12.563,12.316,12.316,547440,0
2000-09-22,12.362,12.467,12.062,12.316,672691,0
2000-09-25,12.263,12.316,12.062,12.163,740080,0
2000-09-26,12.163,12.212,11.708,11.759,1501351,0
2000-09-27,11.659,11.81,11.356,11.708,1597555,0
2000-09-28,11.759,11.91,11.557,11.606,1128100,0
2000-09-29,11.659,11.91,11.557,11.659,811161,0
2000-10-02,11.253,11.253,10.801,10.851,1652442,0
2000-10-03,10.903,11.356,10.903,11.154,1147504,0
2000-10-04,11.306,11.759,11.206,11.406,2139519,0
2000-10-05,11.356,11.456,10.952,11.004,1200370,0
2000-10-06,11.206,11.509,11.053,11.103,673763,0
2000-10-09,11.206,11.206,10.699,10.751,1216441,0
2000-10-10,10.699,10.801,10.35,10.498,1962594,0
2000-10-11,10.399,10.448,10.146,10.146,1927946,0
2000-10-12,10.248,10.35,9.852,10.198,1245015,0
2000-10-13,10.198,10.248,10.054,10.146,897596,0
2000-10-16,10.146,10.498,10.054,10.095,1142028,0
2000-10-17,10.095,10.095,9.8,9.903,1067853,0
2000-10-18,9.903,9.951,9.648,9.8,1874368,0
2000-10-19,9.8,9.951,9.8,9.852,1049517,0
2000-10-20,9.852,10.004,9.852,9.903,1495639,0
2000-10-23,9.903,9.951,9.6,9.648,1479920,0
2000-10-24,9.8,10.35,9.753,10.198,2246197,0
2000-10-25,10.146,10.35,10.054,10.146,1400034,0
2000-10-26,10.146,10.498,10.095,10.498,1926519,0
2000-10-27,10.35,10.498,10.296,10.448,1376932,0
2000-10-30,10.448,11.103,10.448,10.952,2259295,0
2000-10-31,10.952,11.606,10.952,11.356,1758525,0
2000-11-01,11.515,11.725,11.313,11.572,1668035,0
2000-11-02,11.465,11.929,11.465,11.929,1199414,0
2000-11-03,11.875,12.492,11.875,12.29,2343345,0
2000-11-06,12.29,12.44,12.176,12.387,1053329,0
2000-11-07,12.29,12.44,12.079,12.176,1347052,0
2000-11-08,12.176,12.176,11.826,12.025,1124409,0
2000-11-09,11.977,12.025,11.929,12.025,671976,0
2000-11-10,11.929,12.025,11.826,11.875,1368006,0
2000-11-13,11.875,12.338,11.826,12.176,1370030,0
2000-11-14,12.228,12.492,12.228,12.387,1258709,0
2000-11-15,12.387,12.59,12.338,12.59,793653,0
2000-11-16,12.59,12.74,12.492,12.59,864260,0
2000-11-17,12.387,12.539,11.875,12.176,1290852,0
2000-11-20,12.228,12.228,11.624,12.025,2014028,0
2000-11-21,11.929,12.025,11.624,11.875,587920,0
2000-11-22,11.775,11.826,11.465,11.624,703647,0
2000-11-24,11.572,11.826,11.465,11.725,624954,0
2000-11-27,11.725,11.775,11.572,11.775,670310,0
2000-11-28,11.775,11.875,11.624,11.875,894027,0
2000-11-29,11.929,11.977,11.875,11.875,696983,0
2000-11-30,11.875,12.025,11.676,11.725,1396937,0
2000-12-01,11.826,11.875,11.413,11.676,1385984,0
2000-12-04,11.515,11.977,11.515,11.826,928197,0
2000-12-05,11.725,12.129,11.676,11.977,1045707,0
2000-12-06,12.025,12.079,11.725,11.826,774488,0
2000-12-07,11.826,11.929,11.465,11.572,745078,0
2000-12-08,11.572,11.676,11.364,11.624,697936,0
2000-12-11,11.676,11.775,11.364,11.725,985582,0
2000-12-12,11.676,11.826,11.572,11.676,899978,0
2000-12-13,11.676,11.725,11.413,11.465,1167624,0
2000-12-14,11.313,11.364,10.911,10.96,1579454,0
2000-12-15,10.86,11.111,10.699,10.699,1878062,0
2000-12-18,10.699,11.013,10.699,10.86,1285139,0
2000-12-19,10.699,11.313,10.598,10.96,1488018,0
2000-12-20,10.86,11.111,10.448,11.013,2416570,0
2000-12-21,10.96,11.364,10.96,11.111,1567197,0
2000-12-22,11.111,11.413,11.061,11.262,1333358,0
2000-12-26,11.262,11.262,11.061,11.111,1011658,0
2000-12-27,11.111,11.413,11.111,11.364,1428726,0
2000-12-28,11.111,11.164,10.651,10.751,2025100,0
2000-12-29,10.86,11.313,10.86,10.86,2084036,0
2001-01-02,11.262,11.515,11.111,11.164,1229778,0
2001-01-03,11.214,11.676,11.164,11.515,1278232,0
2001-01-04,11.676,13.052,11.676,12.59,2477054,0
2001-01-05,12.59,12.642,12.338,12.539,2072961,0
2001-01-08,12.59,13.253,12.539,13.153,2554324,0
2001-01-09,13.153,13.302,13.153,13.153,1950208,0
2001-01-10,13.153,13.205,12.793,12.944,1415631,0
2001-01-11,12.891,12.993,12.793,12.891,1091785,0
2001-01-12,12.74,12.74,12.539,12.59,2122372,0
2001-01-16,12.59,13.153,12.59,13.153,968199,0
2001-01-17,13.455,13.455,13.205,13.455,1192034,0
2001-01-18,13.455,13.606,13.405,13.504,1069281,0
2001-01-19,13.455,13.504,13.052,13.153,3011042,0
2001-01-22,13.153,13.455,13.052,13.355,1890205,0
2001-01-23,13.455,13.557,13.153,13.302,2753154,0
2001-01-24,12.642,12.793,11.977,12.691,4327015,0
2001-01-25,12.338,12.793,12.129,12.387,2141541,0
2001-01-26,12.44,12.691,12.338,12.492,1198939,0
2001-01-29,12.492,12.758,12.492,12.691,1294664,0
2001-01-30,12.724,12.835,12.658,12.802,2021526,0
2001-01-31,12.935,13.498,12.691,13.374,1979736,0
2001-02-01,13.547,13.667,13.374,13.547,1341575,0
2001-02-02,13.547,13.705,13.153,13.423,5453803,0
2001-02-05,13.23,13.504,13.103,13.337,1573980,0
2001-02-06,13.423,13.488,13.271,13.389,1380501,0
2001-02-07,13.481,13.513,13.196,13.222,961771,0
2001-02-08,13.222,14.043,13.177,13.917,1843771,0
2001-02-09,14.53,14.723,13.96,14.303,3279879,0
2001-02-12,14.244,14.707,14.244,14.555,1390743,0
2001-02-13,14.658,15.147,14.572,14.868,1555287,0
2001-02-14,14.868,14.934,14.194,14.312,1485876,0
2001-02-15,14.446,14.723,14.145,14.446,1408487,0
2001-02-16,14.562,14.943,14.421,14.756,1070234,0
2001-02-20,15.314,15.472,15.033,15.147,1292878,0
2001-02-21,14.97,15.262,14.775,14.876,1261806,0
2001-02-22,15.001,15.207,14.666,14.882,1318832,0
2001-02-23,14.69,14.952,14.337,14.548,1711970,0
2001-02-26,14.548,14.858,14.497,14.756,1674825,0
2001-02-27,14.925,14.943,14.674,14.888,723293,0
2001-02-28,15.049,15.057,14.748,14.808,574111,0
2001-03-01,14.615,14.658,14.093,14.489,1314548,0
2001-03-02,14.286,14.453,13.917,14.093,1954974,0
2001-03-05,14.119,14.329,13.924,14.253,1033923,0
2001-03-06,14.213,14.514,14.009,14.222,568751,0
2001-03-07,14.16,14.715,14.119,14.397,786396,0
2001-03-08,14.405,14.731,14.329,14.697,753651,0
2001-03-09,14.548,14.697,14.27,14.514,622213,0
2001-03-12,14.507,14.562,14.128,14.194,710316,0
2001-03-13,13.917,14.002,13.222,13.389,1402890,0
2001-03-14,13.389,13.389,12.732,12.993,1083568,0
2001-03-15,12.784,13.06,12.608,12.952,1003683,0
2001-03-16,12.281,12.599,12.104,12.185,1978189,0
2001-03-19,12.254,12.875,12.121,12.707,2441811,0
2001-03-20,12.732,12.817,12.449,12.563,1316570,0
2001-03-21,12.529,12.673,12.299,12.412,944270,0
2001-03-22,12.281,12.65,11.5,12.053,1308235,0
2001-03-23,12.001,12.271,11.785,12.236,1713998,0
2001-03-26,12.475,12.475,11.961,12.245,1147862,0
2001-03-27,12.484,13.135,12.484,13.103,1995456,0
2001-03-28,13.222,13.253,12.868,13.205,1451584,0
2001-03-29,13.222,13.302,13.06,13.135,1151671,0
2001-03-30,13.337,14.119,13.177,13.705,1715065,0
2001-04-02,13.749,14.244,13.513,13.732,1728521,0
2001-04-03,13.732,13.833,13.423,13.69,1230372,0
2001-04-04,13.504,13.792,13.311,13.504,1472657,0
2001-04-05,13.504,13.714,13.446,13.591,1581004,0
2001-04-06,13.766,13.783,13.32,13.547,822471,0
2001-04-09,13.591,14.069,13.547,13.633,1212273,0
2001-04-10,13.833,14.397,13.69,14.346,1341931,0
2001-04-11,14.093,14.397,13.801,13.917,793777,0
2001-04-12,13.749,13.994,13.749,13.917,454931,0
2001-04-16,13.874,14.11,13.749,14.002,694481,0
2001-04-17,13.732,14.119,13.723,14.101,908434,0
2001-04-18,14.002,14.329,13.792,14.312,2019144,0
2001-04-19,14.321,14.321,14.128,14.229,1146194,0
2001-04-20,13.917,14.069,13.892,13.91,868186,0
2001-04-23,13.177,13.641,12.944,13.245,1883184,0
2001-04-24,13.337,13.374,12.935,13.103,863905,0
2001-04-25,13.481,13.819,12.993,13.168,2075583,0
2001-04-26,14.898,15.556,14.329,15.199,6255442,0
2001-04-27,15.386,16.495,15.352,16.457,3817199,0
2001-04-30,16.369,16.457,15.927,16.159,2529439,0
2001-05-01,15.967,16.059,15.657,15.908,1283236,0
2001-05-02,15.756,15.998,15.445,15.732,1200247,0
2001-05-03,15.732,15.748,15.352,15.613,946054,0
2001-05-04,15.809,16.007,15.271,15.967,901883,0
2001-05-07,16.152,16.457,15.649,16.421,1812459,0
2001-05-08,16.63,17.192,16.58,17.093,2643500,0
2001-05-09,17.008,17.142,16.664,17.142,2381688,0
2001-05-10,17.343,18.469,17.117,18.46,3911853,0
2001-05-11,18.25,18.782,18.032,18.377,2315729,0
2001-05-14,18.201,18.259,17.839,18.072,2899840,0
2001-05-15,18.278,18.278,17.874,17.982,3411440,0
2001-05-16,18.05,18.679,18.025,18.679,3163674,0
2001-05-17,18.435,19.712,18.435,19.31,3611818,0
2001-05-18,19.301,19.797,19.225,19.605,2681363,0
2001-05-21,19.587,19.587,19.109,19.293,1145004,0
2001-05-22,19.091,19.1,18.662,18.704,1419079,0
2001-05-23,18.521,18.653,18.231,18.345,1294548,0
2001-05-24,18.311,18.311,17.991,18.16,1360623,0
2001-05-25,17.899,18.064,17.572,17.915,1225611,0
2001-05-29,17.605,17.923,17.58,17.906,1329070,0
2001-05-30,17.865,18.152,17.476,17.631,1135956,0
2001-05-31,17.654,18.241,17.614,18.21,1544216,0
2001-06-01,18.193,18.394,17.899,18.072,1119050,0
2001-06-04,17.982,18.326,17.982,18.168,1061189,0
2001-06-05,18.268,18.638,17.765,18.588,1473495,0
2001-06-06,18.394,18.621,18.176,18.259,917360,0
2001-06-07,18.72,19.301,18.605,18.704,1920685,0
2001-06-08,18.435,18.561,17.865,18.134,1258709,0
2001-06-11,18.064,18.143,17.661,17.757,809733,0
2001-06-12,17.494,17.494,17.134,17.343,1299071,0
2001-06-13,17.247,17.369,16.883,16.889,1226085,0
2001-06-14,16.874,16.883,16.176,16.412,1575767,0
2001-06-15,15.975,16.402,15.849,16.168,1489806,0
2001-06-18,16.017,16.244,15.936,16.075,958794,0
2001-06-19,16.386,16.546,15.765,16.05,1392292,0
2001-06-20,15.849,16.176,15.679,15.908,1241091,0
2001-06-21,15.891,16.377,15.765,16.359,1386580,0
2001-06-22,16.35,16.35,15.942,16.111,1008799,0
2001-06-25,15.959,16.472,15.942,16.007,703528,0
2001-06-26,15.679,16.129,15.287,15.697,1915325,0
2001-06-27,15.908,16.093,15.824,16.017,858189,0
2001-06-28,16.192,16.504,16.129,16.457,1337645,0
2001-06-29,16.69,17.042,16.464,17.042,2234765,0
2001-07-02,16.816,16.898,16.377,16.63,1423132,0
2001-07-03,16.63,16.699,16.43,16.58,647095,0
2001-07-05,16.589,16.914,16.464,16.816,1544928,0
2001-07-06,16.755,16.755,16.304,16.464,960939,0
2001-07-09,16.386,16.527,16.226,16.457,1179772,0
2001-07-10,16.457,16.755,16.421,16.527,1674945,0
2001-07-11,16.705,17.822,16.673,17.705,4102110,0
2001-07-12,18.05,18.064,17.536,17.555,2082247,0
2001-07-13,17.781,17.813,17.555,17.654,1764714,0
2001-07-16,17.67,18.058,17.654,17.95,2334422,0
2001-07-17,18.064,18.394,17.923,18.215,3316189,0
2001-07-18,18.311,18.561,17.966,18.477,2038436,0
2001-07-19,18.394,18.477,18.064,18.215,1730190,0
2001-07-20,18.109,18.168,17.201,17.378,1912113,0
2001-07-23,17.413,17.555,16.832,17.025,1177867,0
2001-07-24,16.957,17.001,15.756,16.12,2405975,0
2001-07-25,16.093,16.504,15.809,16.017,2276438,0
2001-07-26,15.918,17.068,15.8,16.957,2457409,0
2001-07-27,16.755,17.142,16.639,16.73,765199,0
2001-07-30,16.713,17.001,16.296,16.648,784250,0
2001-07-31,16.562,16.755,16.438,16.519,689834,0
2001-08-01,16.369,16.527,16.176,16.386,1074878,0
2001-08-02,16.472,16.773,16.32,16.682,757584,0
2001-08-03,16.781,16.967,16.487,16.606,958559,0
2001-08-06,16.527,16.58,16.314,16.472,700552,0
2001-08-07,16.572,16.63,16.28,16.63,807470,0
2001-08-08,16.472,16.589,16.314,16.377,669953,0
2001-08-09,16.386,16.798,16.287,16.448,741390,0
2001-08-10,16.479,17.284,16.402,16.823,1170839,0
2001-08-13,16.639,17.219,16.28,16.773,1388721,0
2001-08-14,16.883,17.21,16.639,17.008,1375033,0
2001-08-15,16.883,17.093,16.598,16.656,825446,0
2001-08-16,16.512,17.378,16.512,17.378,1695538,0
2001-08-17,17.076,17.175,16.664,16.842,1086547,0
2001-08-20,17.008,17.008,16.226,16.421,724959,0
2001-08-21,16.059,16.059,15.191,15.271,3456086,0
2001-08-22,15.404,16.085,14.916,15.891,2194644,0
2001-08-23,15.688,16.304,15.605,16.152,1391341,0
2001-08-24,16.143,16.519,15.863,16.377,714010,0
2001-08-27,16.184,16.2,15.506,15.673,1167509,0
2001-08-28,15.605,15.809,15.322,15.538,1309904,0
2001-08-29,15.521,15.732,15.345,15.345,881881,0
2001-08-30,15.445,15.688,15.001,15.154,618162,0
2001-08-31,15.252,15.556,15.154,15.338,888432,0
2001-09-04,15.338,16.326,15.235,16.007,1252636,0
2001-09-05,15.882,16.472,15.824,16.226,1354910,0
2001-09-06,16.271,16.512,16.136,16.287,1345266,0
2001-09-07,16.143,16.209,15.571,15.632,1170724,0
2001-09-10,15.649,15.891,15.498,15.563,1023206,0
2001-09-17,15.361,15.361,13.859,14.002,1449441,0
2001-09-18,14.194,14.194,13.69,13.924,1248469,0
2001-09-19,13.985,14.002,12.608,13.036,1380032,0
2001-09-20,13.069,13.177,11.732,11.785,1799360,0
2001-09-21,11.046,13.423,11.046,12.767,2737201,0
2001-09-24,13.094,13.573,12.969,13.504,1180602,0
2001-09-25,13.504,13.573,11.866,12.095,2321918,0
2001-09-26,12.323,12.691,12.254,12.43,1641249,0
2001-09-27,12.271,12.749,12.147,12.475,1281806,0
2001-09-28,12.673,13.337,12.563,13.278,1670894,0
2001-10-01,13.177,13.222,12.599,12.673,1145004,0
2001-10-02,12.85,13.119,12.59,12.925,1017017,0
2001-10-03,12.969,13.271,12.81,13.196,1822462,0
2001-10-04,13.186,13.23,12.859,12.909,697690,0
2001-10-05,13.094,13.337,12.775,13.196,761748,0
2001-10-08,13.177,13.439,12.859,13.069,631498,0
2001-10-09,13.263,13.32,12.554,12.642,773535,0
2001-10-10,12.767,13.801,12.65,13.633,1049995,0
2001-10-11,13.758,14.244,13.758,13.985,1053210,0
2001-10-12,13.833,13.976,12.977,13.346,1452181,0
2001-10-15,13.405,13.488,13.052,13.455,1897702,0
2001-10-16,13.641,13.85,13.405,13.667,831162,0
2001-10-17,13.591,13.741,12.599,12.969,1524928,0
2001-10-18,13.111,13.196,12.817,13.085,1623031,0
2001-10-19,12.891,13.052,12.514,12.81,1188223,0
2001-10-22,12.608,13.036,12.59,12.883,1360981,0
2001-10-23,13.01,13.968,12.81,13.667,1442300,0
2001-10-24,13.504,14.312,13.504,13.801,2607660,0
2001-10-25,13.504,14.168,13.346,13.96,1648511,0
2001-10-26,13.766,14.606,13.766,14.453,986297,0
2001-10-29,14.312,14.421,13.698,13.698,668047,0
2001-10-30,13.591,13.833,13.423,13.714,983679,0
2001-10-31,13.641,14.294,13.599,13.85,1550048,0
2001-11-01,13.723,14.38,13.523,14.203,952129,0
2001-11-02,14.009,14.615,13.819,14.548,780678,0
2001-11-05,14.615,15.033,14.462,14.816,983439,0
2001-11-06,14.756,14.792,14.086,14.389,2190832,0
2001-11-07,14.514,14.792,14.38,14.766,708411,0
2001-11-08,14.649,15.129,14.514,14.842,769368,0
2001-11-09,14.756,14.925,14.522,14.816,590778,0
2001-11-12,14.808,15.163,14.06,14.715,856162,0
2001-11-13,14.799,15.252,14.739,15.226,676265,0
2001-11-14,15.297,15.623,15.17,15.49,1169055,0
2001-11-15,15.597,16.2,15.513,15.951,1301450,0
2001-11-16,16.12,16.244,15.832,16.192,751991,0
2001-11-19,16.159,16.314,15.8,16.041,869261,0
2001-11-20,15.748,16.159,15.623,15.849,806159,0
2001-11-21,15.673,16.159,15.58,15.908,808780,0
2001-11-23,15.817,16.152,15.756,15.998,241337,0
2001-11-26,15.872,16.2,15.697,16.059,563392,0
2001-11-27,15.832,16.369,15.732,16.085,939391,0
2001-11-28,16.007,16.438,16.007,16.067,716507,0
2001-11-29,15.975,16.271,15.713,16.007,736153,0
2001-11-30,15.942,16.261,15.942,16.025,553987,0
2001-12-03,15.817,15.832,15.297,15.649,685191,0
2001-12-04,15.53,15.657,15.306,15.649,890928,0
2001-12-05,15.64,15.918,15.455,15.774,1507186,0
2001-12-06,15.605,15.863,15.455,15.53,1293953,0
2001-12-07,15.53,15.942,15.386,15.774,1002371,0
2001-12-10,15.58,15.899,15.538,15.623,947962,0
2001-12-11,15.623,15.64,15.207,15.338,993919,0
2001-12-12,15.445,15.455,14.715,15.01,1017370,0
2001-12-13,14.808,15.369,14.756,14.898,672811,0
2001-12-14,14.882,15.033,14.588,14.858,835808,0
2001-12-17,14.888,15.513,14.63,15.463,1141315,0
2001-12-18,15.589,15.992,15.413,15.697,1007610,0
2001-12-19,15.623,15.623,15.216,15.395,729602,0
2001-12-20,15.377,15.605,15.207,15.463,605899,0
2001-12-21,15.688,15.688,15.075,15.111,1344311,0
2001-12-24,14.96,15.395,14.888,15.252,593992,0
2001-12-26,15.129,15.297,15.001,15.154,623401,0
2001-12-27,15.04,15.352,15.04,15.322,812704,0
2001-12-28,15.322,15.58,15.084,15.428,738648,0
2001-12-31,15.428,15.546,15.084,15.154,964866,0
2002-01-02,15.094,15.538,15.094,15.361,1277876,0
2002-01-03,15.437,16.209,15.297,16.209,1495279,0
2002-01-04,16.699,17.317,16.572,16.832,2905432,0
2002-01-07,16.832,17.149,16.664,16.866,1025230,0
2002-01-08,16.866,16.889,16.35,16.527,993439,0
2002-01-09,16.614,16.614,16.129,16.192,988199,0
2002-01-10,16.244,16.512,15.832,16.176,1002134,0
2002-01-11,16.369,16.487,15.688,15.688,1078214,0
2002-01-14,15.8,15.872,15.216,15.297,1365504,0
2002-01-15,15.472,15.817,15.252,15.445,1193581,0
2002-01-16,15.413,15.506,14.978,14.978,814969,0
2002-01-17,15.216,16.12,15.216,16.05,1623748,0
2002-01-18,15.951,16.059,15.792,16.032,1247276,0
2002-01-22,16.28,16.546,16.176,16.304,1873537,0
2002-01-23,16.527,16.63,16.412,16.527,2067725,0
2002-01-24,16.823,17.589,16.73,17.343,3182012,0
2002-01-25,17.36,18.486,17.36,18.303,3484425,0
2002-01-28,18.303,18.999,18.185,18.596,4130209,0
2002-01-29,18.596,18.839,17.958,18.168,2001051,0
2002-01-30,18.168,18.646,17.822,18.486,2019268,0
2002-01-31,18.402,18.814,18.193,18.687,2441691,0
2002-02-01,18.773,18.982,18.278,18.495,1886634,0
2002-02-04,18.504,18.552,18.032,18.109,1579454,0
2002-02-05,18.109,18.223,17.822,17.982,1261091,0
2002-02-06,18.017,18.05,17.016,17.404,2201073,0
2002-02-07,17.486,17.654,17.253,17.326,1253234,0
2002-02-08,17.326,17.899,17.326,17.589,1213107,0
2002-02-11,17.529,18.058,17.326,17.991,1077975,0
2002-02-12,17.781,18.1,17.486,17.892,876165,0
2002-02-13,17.899,18.319,17.536,17.678,1488970,0
2002-02-14,17.781,17.906,17.326,17.469,1441226,0
2002-02-15,17.469,17.813,17.352,17.654,1360743,0
2002-02-19,17.422,17.715,17.369,17.386,1197275,0
2002-02-20,17.445,17.503,16.914,17.454,1289307,0
2002-02-21,17.572,18.377,17.486,18.152,1694348,0
2002-02-22,18.064,18.319,17.923,18.25,946768,0
2002-02-25,18.477,18.63,18.064,18.268,1929855,0
2002-02-26,18.215,18.46,18.064,18.185,1065233,0
2002-02-27,18.278,19.477,17.982,19.168,3031400,0
2002-02-28,19.428,20.14,19.369,19.72,3817081,0
2002-03-01,19.89,20.882,19.728,20.882,3270357,0
2002-03-04,20.89,22.124,20.89,21.838,4565972,0
2002-03-05,21.494,21.72,21.075,21.56,5105911,0
2002-03-06,21.56,21.965,21.467,21.652,2131778,0
2002-03-07,21.442,22.365,21.121,22.048,2236075,0
2002-03-08,21.965,22.005,20.342,20.761,4163186,0
2002-03-11,20.635,21.138,20.351,20.964,1353004,0
2002-03-12,20.243,20.83,20.107,20.291,1387054,0
2002-03-13,20.309,20.47,20.056,20.267,1144172,0
2002-03-14,20.52,20.52,19.847,20.025,2261315,0
2002-03-15,20.107,20.436,19.865,19.956,1723039,0
2002-03-18,19.772,19.949,19.075,19.914,2467056,0
2002-03-19,19.914,20.537,19.821,20.477,1172270,0
2002-03-20,20.477,20.627,19.899,20.594,922957,0
2002-03-21,20.594,20.635,19.117,19.462,1861747,0
2002-03-22,19.066,19.469,18.747,19.445,1533621,0
2002-03-25,19.477,19.477,18.855,18.973,618042,0
2002-03-26,18.982,19.662,18.982,19.553,1270259,0
2002-03-27,19.637,20.309,19.495,20.107,1736614,0
2002-03-28,20.056,20.217,19.797,19.847,1000583,0
2002-04-01,19.645,19.645,18.958,19.383,1151790,0
2002-04-02,19.15,19.251,18.83,18.83,1476826,0
2002-04-03,18.83,18.839,18.082,18.193,2728864,0
2002-04-04,18.394,19.15,18.326,18.999,2969488,0
2002-04-05,19.109,19.109,18.805,18.924,1039995,0
2002-04-08,19.091,19.183,18.687,19.066,834375,0
2002-04-09,19.183,19.234,18.805,18.88,663884,0
2002-04-10,19.133,19.856,19.133,19.837,1455990,0
2002-04-11,19.837,19.89,19.276,19.393,2529914,0
2002-04-12,19.772,20.267,19.654,20.267,1464087,0
2002-04-15,19.688,19.847,18.982,19.168,2282749,0
2002-04-16,19.234,19.779,19.234,19.705,1278232,0
2002-04-17,19.628,19.72,19.437,19.562,769487,0
2002-04-18,19.772,19.789,18.855,19.342,1063686,0
2002-04-19,19.066,19.469,19.066,19.268,1034398,0
2002-04-22,19.276,19.276,18.739,19.142,1452419,0
2002-04-23,19.142,19.301,18.991,19.048,2436213,0
2002-04-24,18.486,18.679,17.076,17.309,6234721,0
2002-04-25,17.614,18.064,17.294,17.958,3273209,0
2002-04-26,18.041,18.241,17.748,17.906,3347744,0
2002-04-29,17.906,18.025,17.396,17.469,1245254,0
2002-04-30,17.678,17.906,17.422,17.765,1173575,0
2002-05-01,17.765,18.201,17.042,17.789,2488604,0
2002-05-02,17.797,17.991,17.597,17.839,1785550,0
2002-05-03,17.973,18,17.494,17.757,979748,0
2002-05-06,17.848,17.874,17.219,17.219,721272,0
2002-05-07,17.422,17.476,17.084,17.175,1015585,0
2002-05-08,17.454,17.95,17.238,17.883,1448371,0
2002-05-09,17.748,17.915,17.343,17.404,1169412,0
2002-05-10,17.454,17.536,17.142,17.156,914386,0
2002-05-13,17.284,17.715,17.142,17.343,769962,0
2002-05-14,17.512,17.95,17.404,17.874,1007013,0
2002-05-15,17.748,18.008,17.396,17.83,1557792,0
2002-05-16,18.032,18.1,17.715,17.765,1190844,0
2002-05-17,17.958,18.287,17.915,18.082,993558,0
2002-05-20,18.091,18.091,17.58,17.865,1120834,0
2002-05-21,17.883,17.883,16.79,16.984,1563266,0
2002-05-22,17.126,17.494,17.117,17.378,1054519,0
2002-05-23,17.536,17.748,17.134,17.622,1662323,0
2002-05-24,17.765,17.865,17.36,17.36,1298827,0
2002-05-28,17.253,17.396,16.957,17.068,1432655,0
2002-05-29,16.858,17.326,16.858,17.025,747104,0
2002-05-30,16.773,17.001,16.495,16.495,1272162,0
2002-05-31,17.253,18.16,17.253,17.597,3256070,0
2002-06-03,17.804,17.804,17.084,17.276,1274063,0
2002-06-04,17.21,17.622,16.957,17.335,1329548,0
2002-06-05,17.294,17.614,17.126,17.494,1876039,0
2002-06-06,17.622,17.622,17.267,17.462,808419,0
2002-06-07,17.469,17.958,17.326,17.696,965578,0
2002-06-10,17.631,18.385,17.58,18.215,1203462,0
2002-06-11,18.605,18.653,18.168,18.21,1783765,0
2002-06-12,18.201,18.201,17.899,18.082,1480759,0
2002-06-13,17.67,18.303,17.661,18.008,1257995,0
2002-06-14,17.748,17.991,17.369,17.555,1459444,0
2002-06-17,17.83,18.201,17.705,18.127,1552312,0
2002-06-18,18.127,18.605,18.072,18.326,1074400,0
2002-06-19,18.118,18.704,17.958,18.377,1083689,0
2002-06-20,18.411,19.066,18.287,18.88,1876987,0
2002-06-21,18.621,19.19,18.588,18.871,2367398,0
2002-06-24,18.871,19.369,18.454,19.142,1593863,0
2002-06-25,19.225,19.225,17.789,17.822,1130720,0
2002-06-26,17.915,18.486,17.462,18.21,1599343,0
2002-06-27,18.361,19.033,18,19.023,1464441,0
2002-06-28,19.023,19.511,18.95,19.437,1654228,0
2002-07-01,19.352,19.535,18.79,19.326,2360256,0
2002-07-02,19.335,19.856,19.066,19.503,2057129,0
2002-07-03,19.452,19.621,18.544,18.863,1080473,0
2002-07-05,19.048,19.779,18.967,19.779,715437,0
2002-07-08,19.697,19.865,19.033,19.15,1337645,0
2002-07-09,19.16,19.596,18.561,18.561,1105241,0
2002-07-10,18.782,19.075,18.326,18.72,1520160,0
2002-07-11,18.537,19.075,17.94,18.369,1416344,0
2002-07-12,18.369,18.495,17.454,17.848,1628864,0
2002-07-15,17.476,17.476,16.085,17.016,2870784,0
2002-07-16,16.621,17.335,16.621,16.851,2425021,0
2002-07-17,17.476,17.661,16.69,16.993,2878525,0
2002-07-18,16.993,17.008,16.326,16.519,2096534,0
2002-07-19,16.209,16.79,16.159,16.479,2396330,0
2002-07-22,16.479,16.764,15.563,15.632,2181903,0
2002-07-23,15.556,15.998,14.868,15.001,1967120,0
2002-07-24,14.462,15.891,14.294,15.849,2202026,0
2002-07-25,16.129,16.572,15.226,16.226,1938544,0
2002-07-26,16.226,16.598,15.872,16.598,1244894,0
2002-07-29,16.957,17.302,16.537,17.156,1606721,0
2002-07-30,16.957,17.622,16.648,17.326,2056057,0
2002-07-31,17.101,17.386,16.472,16.889,2006883,0
2002-08-01,16.932,16.984,16.527,16.842,1165838,0
2002-08-02,16.842,16.842,15.589,15.817,1404437,0
2002-08-05,15.765,16.129,15.163,15.262,986418,0
2002-08-06,15.556,16.73,15.556,16.377,1403963,0
2002-08-07,16.798,17.016,16.287,16.883,1263708,0
2002-08-08,16.883,17.757,16.682,17.661,1380627,0
2002-08-09,17.661,18,16.932,17.512,1257520,0
2002-08-12,17.101,17.715,16.94,17.545,984869,0
2002-08-13,17.284,17.678,16.808,16.914,1015828,0
2002-08-14,16.746,17.622,16.343,17.545,1419557,0
2002-08-15,17.555,17.748,17.253,17.715,1311092,0
2002-08-16,17.715,17.83,17.369,17.678,712335,0
2002-08-19,17.512,17.781,17.352,17.605,922005,0
2002-08-20,17.469,17.724,17.267,17.52,759252,0
2002-08-21,17.715,18.223,17.469,18.091,1250492,0
2002-08-22,18.25,18.361,17.639,18.231,930937,0
2002-08-23,17.915,18.1,17.512,17.688,1067733,0
2002-08-26,17.724,18.311,17.555,18.311,1385984,0
2002-08-27,18.353,18.537,18,18.259,1186793,0
2002-08-28,18.143,18.143,17.386,17.67,710078,0
2002-08-29,17.512,17.597,17.051,17.068,1424442,0
2002-08-30,17.101,17.631,17.084,17.454,1077975,0
2002-09-03,17.429,17.512,16.889,17.042,1718279,0
2002-09-04,17.042,17.529,16.682,17.413,1313121,0
2002-09-05,16.512,17.219,16.05,16.823,4673364,0
2002-09-06,17.076,17.589,16.923,17.134,1668753,0
2002-09-09,17.126,17.469,16.764,17.201,1022730,0
2002-09-10,17.36,17.512,17.101,17.192,1413486,0
2002-09-11,17.302,17.631,17.219,17.422,795800,0
2002-09-12,17.422,17.58,17.117,17.52,1535523,0
2002-09-13,17.267,17.757,17.219,17.757,1259658,0
2002-09-16,17.678,18.311,17.184,18.231,1953067,0
2002-09-17,18.311,18.427,17.267,17.503,1538978,0
2002-09-18,17.201,17.765,17.142,17.512,1658991,0
2002-09-19,17.142,18.268,17.142,17.589,1459207,0
2002-09-20,17.83,18.278,17.724,18.091,2337991,0
2002-09-23,17.931,18.072,17.352,17.536,1090831,0
2002-09-24,17.21,17.326,16.682,16.737,997134,0
2002-09-25,17.034,17.678,16.932,17.238,1821269,0
2002-09-26,17.469,18.513,17.302,18.402,1791149,0
2002-09-27,18.402,18.469,17.797,17.95,1450512,0
2002-09-30,17.597,17.597,16.304,16.842,3379651,0
2002-10-01,16.932,18.127,16.851,18.127,1505996,0
2002-10-02,17.789,17.848,16.866,16.976,2124870,0
2002-10-03,17.142,17.966,17.142,17.813,2123801,0
2002-10-04,17.822,17.822,16.682,17.429,1649107,0
2002-10-07,17.429,17.639,16.656,16.656,1407410,0
2002-10-08,16.851,17.67,16.512,17.572,2006883,0
2002-10-09,17.101,17.101,16.136,16.136,2258341,0
2002-10-10,16.343,17.149,16.235,17.149,2827211,0
2002-10-11,17.261,17.839,17.101,17.622,2076654,0
2002-10-14,17.512,17.589,17.068,17.294,943912,0
2002-10-15,17.343,18.361,17.142,18.353,2291439,0
2002-10-16,17.724,17.931,17.219,17.678,1782811,0
2002-10-17,18.231,18.513,18.058,18.268,2126662,0
2002-10-18,18.25,18.25,17.512,17.67,1898656,0
2002-10-21,17.597,17.931,17.326,17.848,2101656,0
2002-10-22,17.639,17.678,17.101,17.335,1729236,0
2002-10-23,17.335,17.512,16.932,17.512,1561001,0
2002-10-24,17.931,18.231,17.404,17.52,1633032,0
2002-10-25,17.386,17.715,16.682,17.445,1190367,0
2002-10-28,17.545,17.724,17.101,17.294,1090359,0
2002-10-29,17.294,17.429,16.598,17.219,958199,0
2002-10-30,17.076,17.696,17.076,17.378,1106193,0
2002-10-31,17.462,17.555,16.823,16.905,1389675,0
2002-11-01,16.781,17.781,16.699,17.696,943434,0
2002-11-04,17.973,18.402,17.715,18.041,1614577,0
2002-11-05,17.991,18.369,17.529,18.041,914741,0
2002-11-06,18.369,18.863,17.923,18.679,2273817,0
2002-11-07,18.495,18.529,18.072,18.201,1265734,0
2002-11-08,18.411,18.662,18.268,18.469,1413366,0
2002-11-11,18.469,18.469,17.486,17.622,1457541,0
2002-11-12,17.757,18,17.597,17.773,1353955,0
2002-11-13,17.748,17.748,17.201,17.454,1294782,0
2002-11-14,17.503,17.654,17.445,17.572,1069046,0
2002-11-15,17.486,17.781,17.36,17.654,1416820,0
2002-11-18,17.865,17.883,16.948,16.993,1717924,0
2002-11-19,17.051,17.156,16.673,16.737,2295248,0
2002-11-20,16.737,16.932,16.537,16.73,2019741,0
2002-11-21,16.798,17.156,16.648,16.832,2540276,0
2002-11-22,16.842,16.984,16.479,16.639,1625415,0
2002-11-25,16.218,16.699,16.136,16.479,1576241,0
2002-11-26,16.359,16.402,15.908,16.007,1929855,0
2002-11-27,16.271,16.823,16.075,16.621,1820792,0
2002-11-29,16.737,16.914,16.421,16.512,446596,0
2002-12-02,16.537,16.73,16.12,16.448,1335977,0
2002-12-03,16.487,16.546,16.075,16.252,1571954,0
2002-12-04,15.817,16.589,15.817,16.43,1270259,0
2002-12-05,16.479,16.598,16.402,16.472,1025943,0
2002-12-06,16.472,16.94,16.326,16.898,1098571,0
2002-12-09,16.737,16.737,16.335,16.472,1428129,0
2002-12-10,16.606,16.705,16.296,16.705,950103,0
2002-12-11,16.621,16.923,16.359,16.798,882236,0
2002-12-12,16.656,16.664,16.059,16.059,1994856,0
2002-12-13,15.863,16.412,15.649,16.261,1730664,0
2002-12-16,16.402,16.537,16.192,16.527,1249422,0
2002-12-17,16.537,16.773,16.35,16.487,1044873,0
2002-12-18,16.43,16.63,16.168,16.218,866996,0
2002-12-19,16.168,16.359,15.849,16.075,1225371,0
2002-12-20,16.335,16.562,16.129,16.562,1699589,0
2002-12-23,16.448,16.487,16.05,16.43,977967,0
2002-12-24,16.512,16.512,16.226,16.32,225380,0
2002-12-26,16.464,16.73,16.335,16.553,624708,0
2002-12-27,16.553,16.553,16.129,16.168,679956,0
2002-12-30,16.296,16.639,16.136,16.598,1119527,0
2002-12-31,16.598,16.764,16.304,16.73,1059163,0
2003-01-02,16.923,17.156,16.572,17.149,988919,0
2003-01-03,17.149,17.156,16.883,17.042,715558,0
2003-01-06,17.076,17.469,17.042,17.469,920930,0
2003-01-07,17.469,17.469,17.076,17.21,1344907,0
2003-01-08,17.253,17.36,16.94,17.101,766627,0
2003-01-09,17.016,17.476,17.008,17.404,1035113,0
2003-01-10,17.201,17.369,17.076,17.166,960581,0
2003-01-13,17.201,17.261,16.905,17.076,1116788,0
2003-01-14,17.034,17.042,16.755,16.883,1265138,0
2003-01-15,16.948,17.034,16.457,16.527,1024990,0
2003-01-16,16.606,16.798,16.2,16.2,1877704,0
2003-01-17,16.2,16.448,16.075,16.159,1230253,0
2003-01-21,16.226,16.343,15.666,15.697,1433846,0
2003-01-22,15.713,15.927,15.163,15.163,2451339,0
2003-01-23,15.226,15.688,15.226,15.632,1247756,0
2003-01-24,15.632,15.632,15.057,15.191,963676,0
2003-01-27,15.191,15.521,15.12,15.271,1647798,0
2003-01-28,15.314,15.666,15.235,15.571,2427648,0
2003-01-29,15.58,15.899,15.437,15.899,1956519,0
2003-01-30,16.402,16.402,16.05,16.159,2964249,0
2003-01-31,16.041,16.495,15.967,16.487,1895561,0
2003-02-03,16.504,16.63,16.218,16.438,1366339,0
2003-02-04,16.28,16.296,15.899,16.067,1468731,0
2003-02-05,16.296,16.781,16.12,16.32,1559574,0
2003-02-06,16.176,16.343,15.984,16.159,1110001,0
2003-02-07,16.168,16.402,15.959,16.093,1062617,0
2003-02-10,16.067,16.35,15.891,16.235,904025,0
2003-02-11,16.226,16.314,15.64,15.817,1045591,0
2003-02-12,15.854,16.176,15.8,16.007,1511356,0
2003-02-13,15.975,16.192,15.649,15.899,1044043,0
2003-02-14,15.839,15.908,15.498,15.666,1883777,0
2003-02-18,15.942,16.136,15.872,16.075,1148696,0
2003-02-19,16.025,16.032,15.741,15.792,711505,0
2003-02-20,15.942,16.032,15.605,15.679,695669,0
2003-02-21,15.784,16.209,15.58,16.12,1430751,0
2003-02-24,16.059,16.059,15.445,15.481,1000344,0
2003-02-25,15.413,15.849,15.252,15.849,1350030,0
2003-02-26,15.863,16.296,15.774,16.168,1908540,0
2003-02-27,16.168,16.296,15.765,15.918,1383483,0
2003-02-28,15.918,16.304,15.882,16.007,1332048,0
2003-03-03,16.093,16.252,15.992,16.075,880097,0
2003-03-04,16.067,16.067,15.64,15.64,855689,0
2003-03-05,15.605,15.854,15.546,15.854,1395984,0
2003-03-06,15.792,15.839,15.58,15.666,1168938,0
2003-03-07,15.472,16.129,15.428,15.998,1135242,0
2003-03-10,15.998,16.007,15.17,15.279,1614577,0
2003-03-11,15.287,15.437,14.775,14.907,1851032,0
2003-03-12,14.952,14.992,14.572,14.868,1645060,0
2003-03-13,15.185,15.329,15.066,15.287,1641132,0
2003-03-14,15.287,15.688,15.12,15.463,1623983,0
2003-03-17,15.369,15.784,15.243,15.784,2291911,0
2003-03-18,15.413,15.872,15.413,15.872,2364542,0
2003-03-19,15.824,15.942,15.649,15.942,1248348,0
2003-03-20,15.872,16.226,15.732,16.12,1438013,0
2003-03-21,16.377,16.773,16.184,16.73,2734580,0
2003-03-24,16.673,16.682,16.067,16.12,1576717,0
2003-03-25,15.863,16.296,15.679,16.296,1670181,0
2003-03-26,16.296,16.359,16.143,16.296,2157494,0
2003-03-27,16.296,16.296,15.967,16.041,1297285,0
2003-03-28,15.967,16.093,15.824,16.007,907953,0
2003-03-31,15.705,15.839,15.556,15.589,999273,0
2003-04-01,15.589,15.732,15.377,15.723,1856036,0
2003-04-02,16.059,16.059,15.792,16.025,2483007,0
2003-04-03,15.959,15.959,15.657,15.657,937125,0
2003-04-04,15.723,16.032,15.723,15.959,1179531,0
2003-04-07,16.43,16.764,16.343,16.359,1889372,0
2003-04-08,16.464,16.487,16.176,16.32,1242755,0
2003-04-09,16.335,16.438,16.032,16.032,1548383,0
2003-04-10,16.111,16.377,15.942,16.314,1980926,0
2003-04-11,16.553,16.648,16.296,16.377,1163579,0
2003-04-14,16.377,16.682,16.377,16.682,946768,0
2003-04-15,16.589,16.773,16.58,16.614,1983785,0
2003-04-16,16.705,16.781,16.512,16.553,1346455,0
2003-04-17,16.546,16.673,16.421,16.673,1079286,0
2003-04-21,16.713,16.905,16.673,16.851,1354674,0
2003-04-22,16.781,17.134,16.73,16.957,1268827,0
2003-04-23,16.984,17.201,16.905,17.042,1107741,0
2003-04-24,17.219,17.494,17.156,17.317,1633153,0
2003-04-25,17.309,17.494,17.261,17.302,1217396,0
2003-04-28,17.284,17.797,17.21,17.724,1679825,0
2003-04-29,17.892,17.94,17.654,17.797,1382530,0
2003-04-30,17.724,17.915,17.58,17.813,1740067,0
2003-05-01,17.696,17.757,17.469,17.614,1266090,0
2003-05-02,17.503,17.813,17.429,17.765,1066427,0
2003-05-05,17.883,18.025,17.804,17.83,1142028,0
2003-05-06,17.765,18,17.765,17.958,1369673,0
2003-05-07,17.958,17.958,17.67,17.874,1263112,0
2003-05-08,17.705,17.848,17.545,17.614,1344311,0
2003-05-09,17.67,17.991,17.589,17.991,1047969,0
2003-05-12,17.931,18.311,17.773,18.223,1527187,0
2003-05-13,18.311,18.326,18.168,18.231,1240253,0
2003-05-14,18.259,18.319,18,18.21,1471351,0
2003-05-15,18.385,18.394,18,18.16,1484208,0
2003-05-16,18.058,18.345,17.991,18.21,1131673,0
2003-05-19,17.958,18.05,17.639,17.678,1491351,0
2003-05-20,17.67,18.091,17.67,17.931,1813170,0
2003-05-21,17.899,18.05,17.765,17.865,1331095,0
2003-05-22,17.865,17.958,17.74,17.839,1578624,0
2003-05-23,17.789,18.091,17.724,17.915,1143100,0
2003-05-27,17.804,17.923,17.529,17.865,1364550,0
2003-05-28,17.822,18,17.614,17.67,1858417,0
2003-05-29,17.622,17.789,17.437,17.678,1597076,0
2003-05-30,18.185,18.46,18.058,18.411,2852331,0
2003-06-02,18.646,18.805,18.319,18.377,2552418,0
2003-06-03,18.377,18.411,18.058,18.303,1900084,0
2003-06-04,18.311,18.588,18.215,18.335,1488018,0
2003-06-05,18.335,18.552,18.143,18.369,1224776,0
2003-06-06,18.402,18.646,17.765,18.268,1702447,0
2003-06-09,18.193,18.319,17.83,18.118,1186319,0
2003-06-10,18.168,18.176,17.822,17.931,1335143,0
2003-06-11,17.931,18.091,17.705,18.091,1430037,0
2003-06-12,18.118,18.345,18.058,18.259,1331695,0
2003-06-13,18.25,18.361,17.892,17.931,1259304,0
2003-06-16,18.1,18.435,17.94,18.435,1737686,0
2003-06-17,18.268,18.311,17.857,17.883,1785431,0
2003-06-18,17.848,17.848,17.536,17.597,2178217,0
2003-06-19,17.639,17.639,17.142,17.21,1760667,0
2003-06-20,17.126,17.184,16.858,16.976,2265840,0
2003-06-23,16.842,16.883,16.296,16.412,2819353,0
2003-06-24,16.421,16.63,16.32,16.343,1395627,0
2003-06-25,16.343,16.377,15.854,15.936,4686459,0
2003-06-26,15.959,16.35,15.899,16.235,1334787,0
2003-06-27,16.296,16.314,16.007,16.218,1126072,0
2003-06-30,16.209,16.402,16.101,16.129,1285495,0
2003-07-01,16.12,16.28,15.899,16.235,1314904,0
2003-07-02,16.209,16.504,16.209,16.479,1339786,0
2003-07-03,16.546,16.546,16.252,16.314,957369,0
2003-07-07,16.614,16.721,16.314,16.377,1806385,0
2003-07-08,16.537,16.614,16.343,16.562,2416928,0
2003-07-09,16.487,16.614,16.192,16.304,2191187,0
2003-07-10,16.184,16.287,16.093,16.252,1282282,0
2003-07-11,16.2,16.504,16.192,16.402,1072142,0
2003-07-14,16.504,16.713,16.369,16.63,1617438,0
2003-07-15,16.614,16.705,16.343,16.457,1083689,0
2003-07-16,16.448,16.656,16.261,16.553,1372766,0
2003-07-17,16.136,16.271,15.854,16.085,1833057,0
2003-07-18,16.252,16.438,15.942,16.394,1427299,0
2003-07-21,16.377,16.412,16.159,16.168,1223345,0
2003-07-22,16.129,16.35,15.975,16.28,1313357,0
2003-07-23,16.359,16.359,15.723,15.809,1412178,0
2003-07-24,15.809,16.673,15.809,16.235,2057129,0
2003-07-25,16.377,16.519,15.918,15.918,2607427,0
2003-07-28,16.059,16.143,15.713,15.792,2200833,0
2003-07-29,15.872,15.872,15.329,15.386,1446466,0
2003-07-30,15.649,16.017,15.623,15.854,2358470,0
2003-07-31,15.854,16.402,15.854,16.152,2209044,0
2003-08-01,15.975,16.059,15.872,15.899,1274901,0
2003-08-04,15.809,16.025,15.632,15.959,1171551,0
2003-08-05,15.748,15.748,15.413,15.506,2110584,0
2003-08-06,15.589,15.748,15.42,15.546,1210130,0
2003-08-07,15.571,15.891,15.49,15.863,1737569,0
2003-08-08,15.998,15.998,15.723,15.936,860571,0
2003-08-11,15.832,15.854,15.463,15.632,1321812,0
2003-08-12,15.688,15.792,15.58,15.732,1505046,0
2003-08-13,15.817,16.041,15.657,15.748,1433963,0
2003-08-14,15.666,15.951,15.64,15.942,2202978,0
2003-08-15,15.891,15.891,15.455,15.732,653400,0
2003-08-18,15.732,15.891,15.556,15.623,1416940,0
2003-08-19,15.538,15.613,15.428,15.546,1729473,0
2003-08-20,15.404,15.472,15.216,15.377,1543740,0
2003-08-21,15.377,15.632,15.262,15.58,1284545,0
2003-08-22,15.713,15.723,15.329,15.377,1317522,0
2003-08-25,15.377,15.472,15.287,15.352,1690538,0
2003-08-26,15.297,15.455,15.12,15.404,1970809,0
2003-08-27,15.404,15.455,15.191,15.455,2579920,0
2003-08-28,15.756,16.041,15.589,15.959,3523475,0
2003-08-29,16.017,16.041,15.872,15.992,1643749,0
2003-09-02,16.152,16.412,15.872,16.402,2487410,0
2003-09-03,16.35,16.614,16.218,16.487,2501581,0
2003-09-04,16.537,16.572,16.2,16.377,1847105,0
2003-09-05,16.235,16.287,16.025,16.28,2500272,0
2003-09-08,16.218,16.402,16.159,16.314,1119883,0
2003-09-09,16.192,16.35,16.111,16.244,1377771,0
2003-09-10,16.244,16.261,15.918,16.025,1526355,0
2003-09-11,16.136,16.448,16.041,16.296,1892111,0
2003-09-12,16.261,16.377,16.209,16.32,1062854,0
2003-09-15,16.261,16.287,16.05,16.143,1184056,0
2003-09-16,16.287,16.487,16.261,16.487,1207512,0
2003-09-17,16.386,16.386,16.152,16.209,957010,0
2003-09-18,16.209,16.851,16.209,16.798,2277152,0
2003-09-19,16.606,16.967,16.412,16.464,2555872,0
2003-09-22,16.464,16.464,16.067,16.143,1448611,0
2003-09-23,16.143,16.359,16.129,16.192,1542432,0
2003-09-24,16.192,16.218,15.824,15.863,2879120,0
2003-09-25,16.101,16.159,15.697,15.748,2409189,0
2003-09-26,15.538,15.748,15.404,15.481,2884356,0
2003-09-29,15.481,15.538,15.306,15.538,3081285,0
2003-09-30,15.53,15.623,15.297,15.538,1829125,0
2003-10-01,15.538,15.863,15.538,15.817,1929733,0
2003-10-02,15.832,15.942,15.705,15.817,974869,0
2003-10-03,16.059,16.143,15.891,15.918,1309426,0
2003-10-06,16.007,16.093,15.899,16.059,875334,0
2003-10-07,15.967,15.975,15.546,15.774,1495161,0
2003-10-08,15.8,15.8,15.632,15.792,1109169,0
2003-10-09,15.992,16.111,15.732,15.849,1846988,0
2003-10-10,15.849,15.863,15.649,15.765,604947,0
2003-10-13,15.872,16.032,15.613,15.64,1430394,0
2003-10-14,15.713,15.959,15.589,15.8,1044159,0
2003-10-15,15.792,15.918,15.649,15.723,1082380,0
2003-10-16,15.765,16.007,15.765,15.927,1701734,0
2003-10-17,15.824,16.235,15.817,16.209,2926269,0
2003-10-20,16.085,16.129,15.809,16.032,1407651,0
2003-10-21,15.942,15.951,15.556,15.605,1797575,0
2003-10-22,15.605,15.649,15.472,15.49,1157030,0
2003-10-23,15.49,15.792,15.386,15.723,1122860,0
2003-10-24,15.723,15.832,15.472,15.832,1021538,0
2003-10-27,15.765,15.854,15.506,15.58,1265256,0
2003-10-28,15.58,15.959,15.386,15.538,2954724,0
2003-10-29,15.839,16.343,15.792,16.271,3940070,0
2003-10-30,16.755,16.851,16.287,16.781,2595756,0
2003-10-31,16.705,16.923,16.664,16.923,1765189,0
2003-11-03,17.302,17.469,17.126,17.36,3946928,0
2003-11-04,17.36,17.512,17.238,17.302,2411496,0
2003-11-05,17.238,17.302,17.001,17.302,1683637,0
2003-11-06,17.429,18.072,17.229,18.025,5174368,0
2003-11-07,18.025,18.241,18.008,18.05,3460852,0
2003-11-10,18.05,18.05,17.597,17.67,2369063,0
2003-11-11,17.67,18.05,17.67,17.848,1803885,0
2003-11-12,17.804,17.839,17.639,17.765,1234777,0
2003-11-13,17.724,17.789,17.639,17.67,1585886,0
2003-11-14,17.892,17.892,17.639,17.733,933435,0
2003-11-17,17.639,17.644,17.503,17.529,1354075,0
2003-11-18,17.614,17.614,17.429,17.429,1069517,0
2003-11-19,17.469,17.529,17.386,17.445,1117026,0
2003-11-20,17.404,17.797,17.396,17.654,1494448,0
2003-11-21,17.765,17.765,17.572,17.661,1294065,0
2003-11-24,17.83,17.991,17.757,17.923,1424916,0
2003-11-25,17.83,18.176,17.813,18.064,1651491,0
2003-11-26,18.118,18.259,17.95,18.143,952961,0
2003-11-28,17.991,18.185,17.95,17.982,451001,0
2003-12-01,18.082,18.402,17.973,18.319,1282045,0
2003-12-02,18.223,18.303,18.032,18.16,964151,0
2003-12-03,18.326,18.537,18.25,18.537,1629702,0
2003-12-04,18.537,18.941,18.537,18.915,2786133,0
2003-12-05,18.83,18.934,18.646,18.896,2172256,0
2003-12-08,18.799,19.091,18.747,19.023,2020578,0
2003-12-09,19.19,19.31,18.958,18.999,1838891,0
2003-12-10,18.999,19.109,18.847,19.066,1563266,0
2003-12-11,19.142,19.401,18.88,19.401,1535879,0
2003-12-12,19.469,19.829,19.437,19.829,2665526,0
2003-12-15,19.989,20.049,19.535,19.68,1540049,0
2003-12-16,19.605,19.728,19.437,19.688,1313000,0
2003-12-17,19.527,19.746,19.527,19.712,1416584,0
2003-12-18,19.712,19.837,19.68,19.737,1525642,0
2003-12-19,19.68,19.812,19.57,19.812,1566121,0
2003-12-22,20.116,20.68,20.075,20.436,3173794,0
2003-12-23,20.084,20.191,19.383,19.772,3295832,0
2003-12-24,19.527,19.789,19.401,19.662,749249,0
2003-12-26,19.662,19.905,19.654,19.756,391591,0
2003-12-29,19.821,19.997,19.712,19.989,1094166,0
2003-12-30,20.065,20.075,19.874,19.989,747937,0
2003-12-31,20.056,20.084,19.737,19.865,896287,0
2004-01-02,19.865,20.116,19.837,20.1,1450397,0
2004-01-05,20.157,20.209,19.923,20.1,1552191,0
2004-01-06,20.075,20.075,19.654,20.049,1177151,0
2004-01-07,19.301,19.535,19.033,19.535,3256665,0
2004-01-08,19.527,19.57,19.319,19.495,1337882,0
2004-01-09,19.234,19.342,19.1,19.251,1927706,0
2004-01-12,19.16,19.445,19.057,19.216,1806743,0
2004-01-13,19.225,19.519,19.142,19.452,1816743,0
2004-01-14,19.401,19.401,19.15,19.276,1547072,0
2004-01-15,19.243,19.243,19.109,19.125,1634226,0
2004-01-16,19.251,19.36,19.125,19.234,2085701,0
2004-01-20,19.109,19.15,18.73,19.066,2686720,0
2004-01-21,19.15,19.57,19.082,19.519,2552418,0
2004-01-22,19.469,19.553,19.335,19.486,1445514,0
2004-01-23,19.562,19.654,19.276,19.428,1267638,0
2004-01-26,19.428,19.67,19.352,19.605,1323358,0
2004-01-27,19.621,19.621,19.276,19.527,1471827,0
2004-01-28,19.477,19.527,18.805,18.991,3203683,0
2004-01-29,19.039,19.048,18.561,18.712,2697193,0
2004-01-30,18.712,18.73,18.259,18.73,2226668,0
2004-02-02,18.646,18.671,18.369,18.394,1843178,0
2004-02-03,18.353,18.613,18.303,18.385,1630534,0
2004-02-04,18.223,18.353,18.082,18.268,2512056,0
2004-02-05,18.353,18.605,18.353,18.504,1944497,0
2004-02-06,18.46,18.704,18.369,18.613,2954485,0
2004-02-09,18.747,18.95,18.646,18.889,1889372,0
2004-02-10,18.773,18.999,18.773,18.973,1657562,0
2004-02-11,18.896,19.216,18.822,19.066,1757810,0
2004-02-12,18.941,18.999,18.847,18.871,1689112,0
2004-02-13,18.958,18.958,18.504,18.73,1428129,0
2004-02-17,18.814,18.814,18.168,18.57,2548608,0
2004-02-18,18.653,18.847,18.613,18.687,2567657,0
2004-02-19,18.855,18.982,18.747,18.799,1601362,0
2004-02-20,18.863,18.906,18.662,18.773,1353004,0
2004-02-23,18.822,18.83,18.411,18.596,1046302,0
2004-02-24,18.477,18.504,18.311,18.454,1236208,0
2004-02-25,18.477,18.544,18.215,18.268,1671851,0
2004-02-26,18.268,18.335,18.064,18.303,1082973,0
2004-02-27,18.311,18.747,18.311,18.613,1789598,0
2004-03-01,18.605,18.605,18.215,18.353,1776258,0
2004-03-02,18.345,18.377,18.134,18.168,1789598,0
2004-03-03,17.654,18.109,17.654,18.017,2168807,0
2004-03-04,18.017,18.231,17.982,18.05,1519329,0
2004-03-05,18.477,18.552,18.231,18.345,2687672,0
2004-03-08,18.345,18.377,18.152,18.16,1271686,0
2004-03-09,18.064,18.134,17.765,17.923,1888774,0
2004-03-10,17.74,17.923,17.622,17.757,3528954,0
2004-03-11,17.469,17.923,17.343,17.605,1934733,0
2004-03-12,17.589,17.973,17.536,17.95,1412294,0
2004-03-15,17.95,17.95,17.445,17.622,1721855,0
2004-03-16,17.822,17.822,17.219,17.486,3187250,0
2004-03-17,17.644,17.789,17.386,17.765,1962949,0
2004-03-18,17.622,17.765,17.445,17.688,1058092,0
2004-03-19,17.597,17.614,17.352,17.476,1465158,0
2004-03-22,17.486,17.545,17.117,17.253,1101431,0
2004-03-23,17.639,17.724,17.21,17.302,2412644,0
2004-03-24,17.555,17.654,17.429,17.639,3709925,0
2004-03-25,17.74,18.168,17.555,18.091,2683266,0
2004-03-26,18.143,18.278,17.95,18.072,1358957,0
2004-03-29,18.215,18.369,18.032,18.278,1286566,0
2004-03-30,18.185,18.223,17.982,18.223,1130599,0
2004-03-31,18.377,18.662,18.143,18.552,2721603,0
2004-04-01,18.605,18.638,18.411,18.504,1479802,0
2004-04-02,18.73,18.814,18.57,18.773,1660421,0
2004-04-05,18.773,18.799,18.486,18.739,889262,0
2004-04-06,18.72,19.023,18.687,18.782,1250611,0
2004-04-07,18.79,18.855,18.385,18.646,1342170,0
2004-04-08,18.662,18.755,18.353,18.411,776036,0
2004-04-12,18.445,18.486,18.326,18.427,860452,0
2004-04-13,18.46,18.646,18.411,18.486,1643273,0
2004-04-14,18.353,18.638,18.311,18.385,1393246,0
2004-04-15,18.561,18.646,18.419,18.58,1206557,0
2004-04-16,18.605,18.605,18.469,18.561,2107726,0
2004-04-19,18.561,18.561,18.353,18.385,949630,0
2004-04-20,18.394,18.427,18.091,18.091,1577911,0
2004-04-21,18.394,19.293,18.278,19.075,7589273,0
2004-04-22,19.301,20.419,19.234,20.358,6119948,0
2004-04-23,19.865,20.979,19.865,20.778,6469391,0
2004-04-26,20.882,20.988,19.905,20.1,2602545,0
2004-04-27,20.366,20.627,20.291,20.561,3296430,0
2004-04-28,20.41,20.552,20.251,20.436,2142732,0
2004-04-29,20.68,20.68,20.065,20.199,2000809,0
2004-04-30,20.209,20.327,20.007,20.007,1991522,0
2004-05-03,20.007,20.191,19.971,20.149,1389079,0
2004-05-04,20.14,20.41,20.007,20.166,1467664,0
2004-05-05,20.107,20.243,20.007,20.124,851761,0
2004-05-06,20.056,20.41,19.923,20.376,1469805,0
2004-05-07,20.131,20.191,19.821,19.881,1776503,0
2004-05-10,19.72,19.905,19.495,19.705,1506708,0
2004-05-11,19.662,19.98,19.527,19.837,1285260,0
2004-05-12,19.613,20.157,19.225,20.033,1906517,0
2004-05-13,20.007,20.419,19.989,20.3,1469443,0
2004-05-14,20.182,20.259,19.865,19.997,2119514,0
2004-05-17,19.997,19.997,19.495,19.728,1862106,0
2004-05-18,19.728,19.797,19.519,19.746,1213229,0
2004-05-19,19.899,20.166,19.637,19.728,1519686,0
2004-05-20,19.756,19.89,19.654,19.847,1499090,0
2004-05-21,19.847,20.056,19.756,20.025,1170601,0
2004-05-24,20.199,20.284,19.829,19.939,1302880,0
2004-05-25,19.772,20.025,19.621,19.956,1928544,0
2004-05-26,19.98,20.075,19.789,19.881,1567670,0
2004-05-27,19.881,20.327,19.881,20.243,3484425,0
2004-05-28,20.267,20.358,20.033,20.351,1356691,0
2004-06-01,20.376,20.376,20.065,20.149,1239900,0
2004-06-02,20.116,20.579,20.116,20.501,2371446,0
2004-06-03,20.41,20.52,20.209,20.501,2363825,0
2004-06-04,20.586,20.873,20.545,20.83,2540873,0
2004-06-07,20.914,21.415,20.873,21.378,3693138,0
2004-06-08,21.273,21.369,21.138,21.369,2295606,0
2004-06-09,20.914,21.089,20.794,20.803,3621463,0
2004-06-10,20.998,21.033,20.847,20.988,2015338,0
2004-06-14,20.778,20.847,20.41,20.571,1680536,0
2004-06-15,20.619,21.014,20.586,20.847,2207499,0
2004-06-16,20.812,21.089,20.778,21.059,1140836,0
2004-06-17,21.059,21.105,20.865,21.05,1225129,0
2004-06-18,20.914,21.067,20.83,20.998,1328238,0
2004-06-21,20.998,21.121,20.921,20.946,1091907,0
2004-06-22,20.83,20.906,20.671,20.865,1333719,0
2004-06-23,20.9,21.83,20.9,21.788,3084622,0
2004-06-24,22.216,22.216,21.686,21.745,1841989,0
2004-06-25,21.821,21.838,21.603,21.712,2370971,0
2004-06-28,21.703,21.87,21.629,21.763,1104524,0
2004-06-29,21.763,22.063,21.577,22.048,2076296,0
2004-06-30,22.048,22.343,21.88,22.276,1716020,0
2004-07-01,22.232,22.325,21.586,21.586,2119396,0
2004-07-02,21.603,21.603,21.129,21.129,2079633,0
2004-07-06,21.098,21.334,21.033,21.033,1495874,0
2004-07-07,21.114,21.528,21.05,21.45,1335502,0
2004-07-08,21.166,21.21,20.803,20.855,1933066,0
2004-07-09,21.006,21.635,20.964,21.621,2269766,0
2004-07-12,21.621,21.728,21.378,21.668,1384793,0
2004-07-13,21.595,21.813,21.467,21.56,834615,0
2004-07-14,21.425,21.804,21.386,21.621,1017134,0
2004-07-15,21.603,21.838,21.415,21.821,1480759,0
2004-07-16,22.024,22.132,21.755,21.771,1491947,0
2004-07-19,21.855,22.063,21.795,21.795,1778884,0
2004-07-20,21.804,22.418,21.804,22.359,1553384,0
2004-07-21,22.526,22.68,21.93,21.93,2142614,0
2004-07-22,21.586,21.838,21.241,21.519,1523734,0
2004-07-23,21.51,21.621,21.289,21.326,1001538,0
2004-07-26,21.326,21.621,21.273,21.378,1339670,0
2004-07-27,21.519,21.965,21.415,21.755,2365848,0
2004-07-28,21.855,22.558,21.795,22.535,2731842,0
2004-07-29,22.654,22.787,22.351,22.68,2309773,0
2004-07-30,22.575,22.734,22.249,22.418,1884966,0
2004-08-02,22.418,22.68,22.291,22.654,1725544,0
2004-08-03,22.518,22.68,22.392,22.449,1391222,0
2004-08-04,22.409,23.013,22.283,22.76,2521700,0
2004-08-05,22.778,23.106,22.743,22.897,2571228,0
2004-08-06,22.566,22.813,21.956,22.048,2851024,0
2004-08-09,22.005,22.333,21.87,21.956,1187153,0
2004-08-10,22.158,22.727,22.132,22.526,2242504,0
2004-08-11,22.526,22.989,22.409,22.68,1374435,0
2004-08-12,22.636,22.636,22.015,22.088,1569097,0
2004-08-13,22.19,22.392,21.938,22.063,1509330,0
2004-08-16,22.15,22.734,22.124,22.712,2160828,0
2004-08-17,22.76,22.921,22.68,22.743,1426822,0
2004-08-18,22.671,23.004,22.518,23.004,2087485,0
2004-08-19,23.032,23.097,22.61,22.734,1905203,0
2004-08-20,22.61,23.156,22.566,23.147,1442183,0
2004-08-23,23.097,23.452,22.778,22.82,1720900,0
2004-08-24,23.056,23.191,22.939,23.072,1188817,0
2004-08-25,23.064,23.568,23.04,23.508,1830556,0
2004-08-26,23.518,23.728,23.416,23.526,2106417,0
2004-08-27,23.518,23.601,23.333,23.452,1190127,0
2004-08-30,23.452,23.695,23.349,23.568,1216441,0
2004-08-31,23.568,23.854,23.553,23.854,1804121,0
2004-09-01,23.854,23.961,23.609,23.896,2059389,0
2004-09-02,23.896,24.6,23.887,24.592,2550870,0
2004-09-03,24.528,24.66,24.375,24.584,1507305,0
2004-09-07,24.608,24.75,24.138,24.35,2906502,0
2004-09-08,24.35,24.928,24.279,24.528,2671360,0
2004-09-09,24.568,24.6,24.147,24.199,1883184,0
2004-09-10,24.307,24.483,24.098,24.483,1505520,0
2004-09-13,24.528,24.617,24.147,24.279,1699350,0
2004-09-14,24.501,24.501,24.029,24.09,1451823,0
2004-09-15,24.216,24.216,23.904,24.029,1720186,0
2004-09-16,24.173,24.608,24.064,24.359,1664108,0
2004-09-17,24.375,24.75,24.271,24.729,2088439,0
2004-09-20,24.528,24.685,24.368,24.439,1821508,0
2004-09-21,24.695,24.837,24.651,24.794,1098928,0
2004-09-22,24.695,24.695,24.439,24.501,1530046,0
2004-09-23,24.568,24.794,24.491,24.491,1444204,0
2004-09-24,24.491,24.846,24.474,24.685,1158696,0
2004-09-27,24.685,24.685,24.098,24.098,2194760,0
2004-09-28,24.112,24.552,24.073,24.439,2682793,0
2004-09-29,24.384,24.862,24.334,24.736,1778643,0
2004-09-30,24.736,25.022,24.695,24.979,3039850,0
2004-10-01,25.189,25.474,25.096,25.424,2889002,0
2004-10-04,25.474,26.07,25.474,25.609,2613495,0
2004-10-05,25.532,25.575,25.189,25.24,1943065,0
2004-10-06,25.399,25.904,25.323,25.904,2628021,0
2004-10-07,25.895,26.037,25.467,25.524,1586480,0
2004-10-08,25.532,25.961,25.499,25.784,1719473,0
2004-10-11,25.709,25.812,25.617,25.735,1051067,0
2004-10-12,25.575,25.98,25.532,25.98,2204761,0
2004-10-13,26.037,26.389,25.643,25.802,2710173,0
2004-10-14,25.701,26.171,25.701,25.996,1815316,0
2004-10-15,26.138,26.416,26.046,26.263,1482304,0
2004-10-18,26.298,26.684,26.249,26.684,1609698,0
2004-10-19,26.769,26.86,26.046,26.046,2242981,0
2004-10-20,26.046,26.416,25.701,26.104,2111896,0
2004-10-21,26.373,27.449,26.298,27.364,3539906,0
2004-10-22,27.597,27.859,27.272,27.373,3304880,0
2004-10-25,27.373,27.726,27.205,27.648,2345133,0
2004-10-26,27.665,27.8,27.455,27.8,2458245,0
2004-10-27,27.633,28.102,27.615,28.087,2550634,0
2004-10-28,28.054,28.054,27.719,27.935,2498962,0
2004-10-29,27.969,28.567,27.969,28.515,2502294,0
2004-11-01,28.515,28.766,28.429,28.683,2201073,0
2004-11-02,28.674,28.727,28.473,28.548,1772095,0
2004-11-03,28.639,28.757,28.507,28.719,1842581,0
2004-11-04,28.647,29.456,28.532,29.438,2298107,0
2004-11-05,29.396,29.53,29.128,29.255,1854844,0
2004-11-08,29.255,29.792,29.194,29.599,1630175,0
2004-11-09,29.581,29.893,29.547,29.809,1845558,0
2004-11-10,29.698,29.732,29.103,29.153,2599685,0
2004-11-11,29.137,29.422,29.137,29.38,1821387,0
2004-11-12,29.38,29.38,29.036,29.321,1812098,0
2004-11-15,29.321,29.431,28.984,29.062,1522666,0
2004-11-16,29.078,29.145,28.339,28.439,2972583,0
2004-11-17,28.625,28.634,28.288,28.388,1880560,0
2004-11-18,28.305,28.422,27.927,28.102,2147969,0
2004-11-19,27.827,28.045,27.392,27.844,2956033,0
2004-11-22,27.683,28.507,27.59,28.507,2047607,0
2004-11-23,28.456,28.75,28.054,28.59,1949616,0
2004-11-24,28.757,28.942,28.735,28.735,1472184,0
2004-11-26,28.807,28.935,28.766,28.852,711505,0
2004-11-29,28.966,28.993,28.574,28.692,1831391,0
2004-11-30,28.692,28.966,28.639,28.834,2477174,0
2004-12-01,28.966,29.825,28.935,29.819,3077951,0
2004-12-02,29.819,29.977,29.59,29.714,2677790,0
2004-12-03,29.683,30.196,29.651,30.118,2748274,0
2004-12-06,30.118,30.196,29.698,29.792,2205951,0
2004-12-07,29.723,29.723,29.194,29.403,1941875,0
2004-12-08,29.403,29.651,29.403,29.572,1189295,0
2004-12-09,29.473,29.515,29.321,29.413,1498379,0
2004-12-10,29.413,29.59,29.245,29.481,1234180,0
2004-12-13,29.732,29.819,29.556,29.784,1359315,0
2004-12-14,29.8,30.237,29.732,30.169,1491471,0
2004-12-15,30.229,30.381,29.9,29.951,1647440,0
2004-12-16,29.951,29.951,29.355,29.491,2731127,0
2004-12-17,28.766,29.363,28.727,29.272,2916625,0
2004-12-20,29.264,29.59,29.087,29.523,1460990,0
2004-12-21,29.985,30.681,29.935,30.414,2313344,0
2004-12-22,30.486,30.504,30.051,30.246,1922234,0
2004-12-23,30.237,30.319,30.137,30.271,1462778,0
2004-12-27,30.346,30.447,29.968,30.028,1205248,0
2004-12-28,30.019,30.565,29.994,30.558,1276089,0
2004-12-29,30.463,30.656,30.44,30.656,754126,0
2004-12-30,30.656,30.816,30.494,30.565,920220,0
2004-12-31,30.615,30.631,30.319,30.396,1176317,0
2005-01-03,30.432,30.432,29.767,29.841,2405499,0
2005-01-04,29.825,29.9,29.473,29.599,2233812,0
2005-01-05,29.809,30.532,29.714,30.145,3388935,0
2005-01-06,30.271,30.647,30.246,30.581,2601949,0
2005-01-07,30.664,30.876,30.581,30.622,2060104,0
2005-01-10,30.405,30.615,29.994,30.477,2846262,0
2005-01-11,30.254,30.405,30.001,30.213,1500758,0
2005-01-12,30.06,30.186,29.866,30.16,1900443,0
2005-01-13,30.137,30.311,29.884,29.943,1740663,0
2005-01-14,30.028,30.494,30.019,30.423,1403011,0
2005-01-18,30.405,30.656,30.205,30.558,2106417,0
2005-01-19,30.622,30.639,30.246,30.355,1917587,0
2005-01-20,30.237,30.237,29.714,29.758,1606005,0
2005-01-21,29.615,29.876,29.438,29.666,1803885,0
2005-01-24,29.698,29.775,27.979,27.979,5490235,0
2005-01-25,28.598,29.572,28.515,29.153,5038407,0
2005-01-26,28.557,28.702,27.893,28.625,4102705,0
2005-01-27,28.625,28.639,28.253,28.639,2812091,0
2005-01-28,28.683,28.766,28.515,28.607,3457396,0
2005-01-31,28.894,29.38,28.852,29.33,2047962,0
2005-02-01,29.69,29.698,29.297,29.464,1852104,0
2005-02-02,29.371,29.515,29.185,29.33,1329906,0
2005-02-03,29.185,29.28,28.735,28.773,1705188,0
2005-02-04,28.869,29.651,28.791,29.565,1689468,0
2005-02-07,29.572,30.205,29.481,29.641,2257865,0
2005-02-08,29.506,29.784,29.002,29.698,2820779,0
2005-02-09,29.926,30.019,29.666,29.833,2248698,0
2005-02-10,29.833,30.221,29.758,30.06,2048078,0
2005-02-11,30.06,30.319,29.706,30.028,2530274,0
2005-02-14,29.985,30.028,29.312,29.632,1688635,0
2005-02-15,29.651,29.683,29.221,29.396,2467767,0
2005-02-16,29.389,29.396,28.984,29.103,1489329,0
2005-02-17,29.096,29.66,28.799,29.23,3107957,0
2005-02-18,29.312,29.977,29.255,29.723,2614092,0
2005-02-22,29.732,29.784,28.894,28.894,2067603,0
2005-02-23,29.185,29.858,29.062,29.556,2047718,0
2005-02-24,29.59,30.286,29.523,30.278,2352161,0
2005-02-25,30.432,30.825,30.355,30.707,2285961,0
2005-02-28,30.656,30.868,30.11,30.145,2332514,0
2005-03-01,30.278,30.975,30.278,30.631,1988190,0
2005-03-02,30.278,30.6,30.118,30.311,1246682,0
2005-03-03,30.522,30.956,30.355,30.908,1549331,0
2005-03-04,31.078,31.294,30.656,31.035,2320252,0
2005-03-07,31.205,31.832,31.142,31.59,2265008,0
2005-03-08,31.69,31.832,31.453,31.597,2572303,0
2005-03-09,31.496,31.613,31.093,31.371,2206429,0
2005-03-10,31.597,31.75,31.16,31.505,2034623,0
2005-03-11,31.505,31.875,31.488,31.717,1748998,0
2005-03-14,31.717,31.783,31.302,31.725,2292749,0
2005-03-15,31.672,31.788,31.11,31.11,2210001,0
2005-03-16,31.078,31.078,30.486,30.734,1689943,0
2005-03-17,30.868,31.522,30.868,31.371,1919611,0
2005-03-18,31.47,31.63,31.286,31.63,2936270,0
2005-03-21,31.9,32.226,31.664,31.732,3320833,0
2005-03-22,32.547,32.746,31.999,32.083,3005326,0
2005-03-23,32.111,32.418,31.832,32.235,2317631,0
2005-03-24,32.339,32.522,31.917,31.934,2178927,0
2005-03-28,32.126,32.203,31.294,31.48,2574207,0
2005-03-29,31.514,31.59,30.355,30.558,3216775,0
2005-03-30,30.558,31.142,30.558,31.142,2192977,0
2005-03-31,31.16,31.328,30.868,31.116,1683035,0
2005-04-01,31.453,31.732,30.716,30.894,1932233,0
2005-04-04,30.908,31.413,30.901,31.197,2042958,0
2005-04-05,31.197,31.39,30.825,30.825,2199643,0
2005-04-06,30.868,31.069,30.549,30.681,2219048,0
2005-04-07,30.698,31.01,30.581,30.984,1663037,0
2005-04-08,30.993,30.993,29.128,29.264,4324395,0
2005-04-11,29.473,29.714,28.91,29.623,2557774,0
2005-04-12,29.632,29.69,28.91,29.396,2185116,0
2005-04-13,29.312,29.371,27.844,28.118,3385604,0
2005-04-14,27.086,27.515,26.416,26.708,6467842,0
2005-04-15,26.416,26.926,25.659,25.743,4653361,0
2005-04-18,25.231,26.407,25.181,26.263,3690878,0
2005-04-19,26.658,27.59,26.516,27.313,3901731,0
2005-04-20,27.432,27.432,26.608,26.794,4117591,0
2005-04-21,27.171,27.979,27.171,27.71,4316775,0
2005-04-22,27.471,27.752,27.18,27.48,2751490,0
2005-04-25,27.893,28.188,27.524,28.188,2690648,0
2005-04-26,27.994,28.118,27.59,27.683,2256911,0
2005-04-27,27.086,27.392,26.037,26.921,4582760,0
2005-04-28,26.921,27.063,26.507,26.59,3302026,0
2005-04-29,26.667,26.752,26.221,26.373,4560254,0
2005-05-02,26.651,27.321,26.599,27.231,2901505,0
2005-05-03,27.392,27.425,26.533,26.743,3472162,0
2005-05-04,26.895,26.986,26.416,26.952,2967106,0
2005-05-05,27.037,27.347,26.752,26.921,1866032,0
2005-05-06,27.002,27.112,26.708,26.913,1257634,0
2005-05-09,26.651,27.171,26.476,27.154,2361210,0
2005-05-10,27.055,27.063,26.289,26.381,3870180,0
2005-05-11,26.5,26.842,26.273,26.735,3688853,0
2005-05-12,26.476,26.658,25.83,25.845,3148795,0
2005-05-13,25.904,26.114,24.862,25.374,3508475,0
2005-05-16,25.516,25.852,25.516,25.837,3375007,0
2005-05-17,25.617,26.356,25.575,26.263,2223455,0
2005-05-18,26.541,27.095,26.476,26.935,1777577,0
2005-05-19,26.961,26.961,26.626,26.921,1306453,0
2005-05-20,26.833,26.944,26.59,26.921,1956762,0
2005-05-23,26.878,26.921,26.448,26.825,2448839,0
2005-05-24,26.86,26.86,26.332,26.566,2435025,0
2005-05-25,26.574,26.701,26.289,26.583,1849604,0
2005-05-26,26.708,26.961,26.701,26.752,1780193,0
2005-05-27,26.878,26.926,26.752,26.817,1360981,0
2005-05-31,26.725,26.952,26.524,26.811,2273581,0
2005-06-01,26.811,27.162,26.708,27.154,2029504,0
2005-06-02,27.154,27.295,26.952,27.162,1290973,0
2005-06-03,27.046,27.162,26.885,26.952,1603745,0
2005-06-06,27.086,27.263,26.735,26.935,1564452,0
2005-06-07,27.121,27.606,27.028,27.373,2241908,0
2005-06-08,27.515,27.515,26.59,26.599,2380139,0
2005-06-09,26.541,26.55,26.004,26.476,3172129,0
2005-06-10,26.651,26.708,26.23,26.364,2188212,0
2005-06-13,26.389,26.97,26.381,26.566,1907114,0
2005-06-14,26.658,26.794,26.416,26.524,2129756,0
2005-06-15,26.692,26.995,26.422,26.995,2084152,0
2005-06-16,27.086,27.432,27.002,27.392,1990574,0
2005-06-17,27.791,28.019,27.59,27.665,3188797,0
2005-06-20,27.18,27.382,27.046,27.255,2263934,0
2005-06-21,27.255,27.462,27.171,27.213,2101896,0
2005-06-22,27.279,27.439,26.913,27.071,4418337,0
2005-06-23,26.986,26.995,26.138,26.179,2987109,0
2005-06-24,26.179,26.179,25.407,25.484,4154379,0
2005-06-27,25.558,25.566,25.012,25.205,4427149,0
2005-06-28,25.357,26.273,25.173,26.255,5210682,0
2005-06-29,26.356,26.467,26.037,26.289,2630999,0
2005-06-30,26.457,26.541,25.904,26.004,2549207,0
2005-07-01,26.171,26.583,26.123,26.416,2010096,0
2005-07-05,26.34,26.34,25.784,26.263,3468469,0
2005-07-06,26.457,26.785,26.323,26.407,2506225,0
2005-07-07,26.255,26.307,25.895,26.249,1985810,0
2005-07-08,26.249,27.095,26.114,27.002,3041162,0
2005-07-11,27.552,27.552,27.213,27.392,2620044,0
2005-07-12,27.392,27.417,26.895,27.104,2193572,0
2005-07-13,27.078,27.338,26.921,26.961,1455158,0
2005-07-14,27.313,27.462,27.063,27.4,1937355,0
2005-07-15,27.505,27.885,27.409,27.859,3024254,0
2005-07-18,27.919,28.137,27.867,28.072,2289295,0
2005-07-19,28.197,28.473,27.885,28.027,2644212,0
2005-07-20,27.912,29.666,27.867,29.556,4227243,0
2005-07-21,29.565,29.917,29.303,29.499,2458122,0
2005-07-22,29.456,29.651,29.176,29.303,1478492,0
2005-07-25,29.221,29.481,28.861,28.984,1638989,0
2005-07-26,29.052,29.211,28.766,29.002,2107609,0
2005-07-27,29.599,30.319,29.565,30.319,4621689,0
2005-07-28,30.319,31.413,30.278,31.328,5033403,0
2005-07-29,31.741,32.102,31.212,31.254,2921744,0
2005-08-01,31.48,31.488,31.101,31.27,2210955,0
2005-08-02,31.354,31.548,31.254,31.462,2452053,0
2005-08-03,31.453,31.54,31.205,31.311,1601245,0
2005-08-04,31.116,31.294,31.027,31.142,2662192,0
2005-08-05,31.142,31.227,30.908,31.093,1846508,0
2005-08-08,31.116,31.48,30.926,30.993,1340625,0
2005-08-09,31.06,31.311,30.941,31.286,1706732,0
2005-08-10,31.32,31.444,30.876,30.984,1665897,0
2005-08-11,31.06,31.219,30.908,31.078,1931755,0
2005-08-12,31.078,31.286,30.833,31.116,1398007,0
2005-08-15,31.116,31.152,30.707,30.868,1565047,0
2005-08-16,30.894,31.01,30.423,30.574,1455158,0
2005-08-17,30.574,30.647,30.278,30.477,1864605,0
2005-08-18,30.327,30.454,30.019,30.381,2014384,0
2005-08-19,30.565,30.934,30.513,30.766,1671606,0
2005-08-22,30.858,31.133,30.734,30.956,1911519,0
2005-08-23,30.901,31.16,30.381,30.405,1915921,0
2005-08-24,30.414,31.06,30.355,30.615,1889490,0
2005-08-25,30.237,30.975,30.229,30.901,1835436,0
2005-08-26,30.781,30.917,30.432,30.639,903310,0
2005-08-29,30.639,30.725,30.152,30.414,1811386,0
2005-08-30,30.237,30.303,29.599,29.926,2774942,0
2005-08-31,29.926,29.994,29.683,29.909,3068308,0
2005-09-01,29.926,30.254,29.909,30.178,2232385,0
2005-09-02,30.196,30.447,30.152,30.286,1467419,0
2005-09-06,30.454,30.894,30.362,30.486,1752449,0
2005-09-07,30.486,30.522,30.086,30.262,2016530,0
2005-09-08,30.237,30.447,30.127,30.213,1855201,0
2005-09-09,30.152,30.405,30.067,30.278,1730069,0
2005-09-12,30.319,30.781,30.295,30.734,2299891,0
2005-09-13,30.673,30.774,30.262,30.6,1765908,0
2005-09-14,30.615,30.725,30.47,30.558,1950687,0
2005-09-15,30.615,30.766,30.558,30.716,1118335,0
2005-09-16,30.816,31.362,30.751,31.337,2935912,0
2005-09-19,31.286,31.436,31.093,31.294,1974022,0
2005-09-20,31.496,32.994,31.436,32.102,5656566,0
2005-09-21,31.9,32.572,31.891,32.203,3209276,0
2005-09-22,32.362,32.596,32.102,32.26,2889002,0
2005-09-23,32.135,32.833,32.068,32.664,2346682,0
2005-09-26,33.151,33.151,32.41,32.554,3633964,0
2005-09-27,32.547,32.673,32.339,32.453,2695769,0
2005-09-28,32.746,33.805,32.62,33.639,3041162,0
2005-09-29,33.72,34.108,33.597,33.866,3523236,0
2005-09-30,33.624,34.378,33.597,34.066,3413109,0
2005-10-03,33.991,34.352,33.85,34.141,3028065,0
2005-10-04,34.394,34.629,33.774,33.783,2572904,0
2005-10-05,33.597,33.739,33.058,33.16,3018899,0
2005-10-06,33.343,33.982,33.143,33.487,2676599,0
2005-10-07,33.649,34.219,33.472,33.915,2880432,0
2005-10-10,34.001,34.01,33.093,33.201,2175830,0
2005-10-11,33.386,33.496,33.041,33.143,1825673,0
2005-10-12,32.756,33.219,32.348,32.63,2410858,0
2005-10-13,32.378,33.303,31.925,33.183,3350124,0
2005-10-14,33.261,33.295,32.605,33.151,1637318,0
2005-10-17,33.032,33.529,32.859,33.429,1146907,0
2005-10-18,34.091,34.099,32.957,33.127,3114863,0
2005-10-19,32.925,33.343,32.462,33.01,4750276,0
2005-10-20,33.704,33.798,32.907,33.041,2042602,0
2005-10-21,33.261,33.561,32.547,32.613,2284297,0
2005-10-24,32.756,33.472,32.708,33.386,2388594,0
2005-10-25,33.394,34.589,33.394,33.931,4006504,0
2005-10-26,32.339,33.143,32.135,32.402,5175559,0
2005-10-27,32.63,33.472,32.587,33.261,5096384,0
2005-10-28,33.511,34.091,33.201,33.394,3358104,0
2005-10-31,33.438,33.906,33.429,33.765,3437394,0
2005-11-01,33.85,34.203,33.805,34.018,2936986,0
2005-11-02,33.822,34.748,33.658,34.68,3449181,0
2005-11-03,35.058,35.737,34.857,35.25,4668244,0
2005-11-04,35.25,35.258,34.563,34.899,2752082,0
2005-11-07,35.092,35.453,34.942,35.242,2549920,0
2005-11-08,34.789,35.108,34.43,34.757,1755427,0
2005-11-09,34.95,35.562,34.772,35.159,3644204,0
2005-11-10,35.387,35.653,34.74,35.362,2680529,0
2005-11-11,35.362,35.645,34.997,35.604,1819366,0
2005-11-14,35.604,35.612,35.032,35.417,1973428,0
2005-11-15,35.276,35.681,35.134,35.562,1993666,0
2005-11-16,35.569,35.681,35.134,35.242,2254172,0
2005-11-17,35.443,35.948,35.443,35.931,3909828,0
2005-11-18,36.032,36.871,35.948,36.845,3276784,0
2005-11-21,36.56,36.989,36.284,36.957,2407639,0
2005-11-22,36.621,36.88,36.041,36.694,2907215,0
2005-11-23,36.871,37.251,36.806,36.965,2446573,0
2005-11-25,36.914,37.083,36.612,36.863,569230,0
2005-11-28,36.871,37.164,36.746,36.974,2339896,0
2005-11-29,37.015,37.788,36.981,37.182,1846629,0
2005-11-30,37.109,37.655,36.974,37.156,2360851,0
2005-12-01,37.234,37.535,37.057,37.132,1845797,0
2005-12-02,37.14,37.358,36.965,37.066,1539808,0
2005-12-05,37.074,37.074,35.822,36.337,3124860,0
2005-12-06,36.586,36.863,36.391,36.418,2495862,0
2005-12-07,36.509,36.746,35.737,35.83,2097013,0
2005-12-08,36.118,36.284,35.73,35.948,2145468,0
2005-12-09,36.032,36.284,35.83,36.041,1669940,0
2005-12-12,36.234,36.487,35.612,36.081,1873894,0
2005-12-13,36.1,36.318,35.73,36.182,2249053,0
2005-12-14,36.191,36.905,36.125,36.728,1695184,0
2005-12-15,36.94,36.965,36.382,36.517,1975451,0
2005-12-16,36.517,36.806,36.09,36.125,2474672,0
2005-12-19,36.048,36.242,35.73,35.797,1187866,0
2005-12-20,35.696,36.258,35.671,36.054,1696730,0
2005-12-21,36.303,37.31,36.224,37.039,2539917,0
2005-12-22,37.022,37.374,36.922,37.251,1870201,0
2005-12-23,37.342,37.982,37.301,37.964,1787931,0
2005-12-27,38.165,38.475,37.535,37.638,1539689,0
2005-12-28,37.638,37.855,37.332,37.755,1054044,0
2005-12-29,37.828,38.466,37.746,37.763,1199535,0
2005-12-30,37.71,37.93,37.401,37.655,900813,0
2006-01-03,37.797,37.797,35.763,36.497,4825642,0
2006-01-04,36.654,37.074,36.503,36.578,3012471,0
2006-01-05,36.517,36.525,35.888,35.991,2807922,0
2006-01-06,35.401,35.772,34.619,35.41,7731670,0
2006-01-09,35.276,36.048,35.276,35.604,4258317,0
2006-01-10,35.362,37.148,35.067,35.628,3731951,0
2006-01-11,35.653,35.922,35.562,35.696,2874597,0
2006-01-12,35.562,35.797,35.41,35.628,2295843,0
2006-01-13,35.528,35.839,35.52,35.681,1717328,0
2006-01-17,35.319,35.822,35.309,35.621,2822919,0
2006-01-18,35.628,36.401,35.478,36.118,2826377,0
2006-01-19,36.497,37.552,36.427,37.46,3392633,0
2006-01-20,37.63,37.63,36.798,37.182,3356911,0
2006-01-23,37.71,38.283,37.621,38.174,3740761,0
2006-01-24,38.611,39.141,38.3,38.466,5065430,0
2006-01-25,40.108,40.583,39.486,40.013,6115303,0
2006-01-26,40.316,41.911,40.18,41.87,5465472,0
2006-01-27,41.895,41.895,41.132,41.559,4136757,0
2006-01-30,41.517,41.937,41.355,41.702,2984728,0
2006-01-31,41.659,41.944,41.383,41.861,4380594,0
2006-02-01,41.887,41.911,40.82,41.617,3122958,0
2006-02-02,41.449,41.55,40.535,40.981,3112837,0
2006-02-03,40.972,41.633,40.828,41.355,2531228,0
2006-02-06,41.317,42.138,41.181,41.785,3772433,0
2006-02-07,41.785,41.801,40.946,41.114,2003192,0
2006-02-08,41.157,41.157,40.148,40.567,3378817,0
2006-02-09,40.551,40.879,40.442,40.636,2496819,0
2006-02-10,40.636,41.221,40.124,41.157,2197024,0
2006-02-13,41.401,41.41,40.39,40.544,2321321,0
2006-02-14,40.636,41.995,40.636,41.693,3254517,0
2006-02-15,41.273,42.66,41.205,42.643,3502404,0
2006-02-16,42.836,42.836,41.792,41.995,2969249,0
2006-02-17,41.845,41.887,41.205,41.449,2320608,0
2006-02-21,41.987,42.205,41.586,42.164,2690411,0
2006-02-22,42.365,42.821,42.172,42.667,3693496,0
2006-02-23,42.827,42.836,42.205,42.249,1946401,0
2006-02-24,41.978,42.355,41.81,41.961,1535285,0
2006-02-27,42.365,43.172,42.164,43.104,2122133,0
2006-02-28,42.836,43.087,42.415,42.988,3305955,0
2006-03-01,42.988,43.845,42.988,43.743,3167604,0
2006-03-02,43.751,43.926,43.237,43.349,2848283,0
2006-03-03,43.263,43.988,43.003,43.777,2305013,0
2006-03-06,43.691,43.767,43.061,43.442,2672549,0
2006-03-07,43.131,43.282,41.608,42.112,3052828,0
2006-03-08,41.578,41.995,40.417,41.123,3388341,0
2006-03-09,41.212,41.987,41.172,41.449,2033671,0
2006-03-10,41.533,42.694,41.457,42.694,2581589,0
2006-03-13,43.022,43.332,42.811,43.012,2145468,0
2006-03-14,43.122,43.49,42.709,43.246,1908779,0
2006-03-15,44.726,45.356,44.222,45.288,4270343,0
2006-03-16,45.58,45.589,44.833,45.061,2577541,0
2006-03-17,45.356,45.658,44.681,45.304,2720891,0
2006-03-20,45.312,45.893,44.86,45.348,1475992,0
2006-03-21,45.597,46.136,44.815,44.968,2003072,0
2006-03-22,44.86,45.983,44.86,45.967,1398962,0
2006-03-23,45.967,45.974,44.331,44.424,2608611,0
2006-03-24,44.618,44.876,43.901,44.769,1640060,0
2006-03-27,43.972,45.641,43.972,45.102,1801385,0
2006-03-28,45.01,45.203,44.414,44.994,1609220,0
2006-03-29,44.86,45.304,44.61,44.935,2341208,0
2006-03-30,44.894,45.556,44.852,45.187,2043554,0
2006-03-31,45.264,45.701,45.119,45.414,1929972,0
2006-04-03,45.775,46.421,45.717,46.33,2565397,0
2006-04-04,46.363,47.268,46.288,46.808,2235839,0
2006-04-05,46.589,47.228,46.489,47.154,2372161,0
2006-04-06,47.033,47.539,46.977,47.321,1833413,0
2006-04-07,47.033,47.268,45.525,45.693,3274045,0
2006-04-10,45.649,45.834,44.876,45.464,2207499,0
2006-04-11,45.195,45.597,44.641,45.371,4040199,0
2006-04-12,45.525,46.011,44.894,45.869,2323466,0
2006-04-13,46.019,46.305,44.876,45.22,2438243,0
2006-04-17,44.935,45.74,44.894,45.229,1783409,0
2006-04-18,45.388,47.454,45.356,47.33,3800174,0
2006-04-19,47.959,48.279,46.826,46.926,2818281,0
2006-04-20,47.212,47.58,46.271,46.714,2033317,0
2006-04-21,47.195,47.875,46.74,47.188,2252148,0
2006-04-24,47.051,47.959,46.866,47.598,2537653,0
2006-04-25,47.033,47.033,45.187,45.564,5247354,0
2006-04-26,46.573,47.188,46.152,46.513,3385604,0
2006-04-27,44.876,46.377,44.876,45.701,2758629,0
2006-04-28,45.918,46.554,45.264,45.356,2367398,0
2006-05-01,45.693,46.412,45.572,46.152,2703624,0
2006-05-02,46.682,46.826,45.589,46.607,2153566,0
2006-05-03,46.581,47.085,46.229,46.952,1908658,0
2006-05-04,47.287,47.664,47.085,47.203,2202261,0
2006-05-05,47.831,47.959,47.111,47.203,2367637,0
2006-05-08,47.203,47.664,46.899,47.085,1768288,0
2006-05-09,47.203,47.792,46.858,47.57,1850675,0
2006-05-10,47.539,48.47,47.454,48.168,2040099,0
2006-05-11,47.875,48.043,46.801,47.042,2097608,0
2006-05-12,47.051,47.051,45.364,45.667,2112729,0
2006-05-15,45.304,45.693,44.085,45.154,3434780,0
2006-05-16,45.405,45.95,44.618,45.238,1889609,0
2006-05-17,44.953,45.356,42.97,43.361,2879479,0
2006-05-18,43.424,43.995,41.586,41.745,4347377,0
2006-05-19,42.138,42.996,41.355,42.433,3320955,0
2006-05-22,42.433,43.349,41.952,42.988,3445493,0
2006-05-23,43.003,44.852,43.003,43.885,4824449,0
2006-05-24,43.643,44.424,42.423,43.155,3677185,0
2006-05-25,43.405,43.972,43.187,43.817,1901754,0
2006-05-26,44.245,44.531,44.01,44.465,1200484,0
2006-05-30,44.455,44.681,43.307,43.432,1790548,0
2006-05-31,43.801,44.49,43.676,44.314,2441811,0
2006-06-01,44.01,44.744,43.777,44.388,2234883,0
2006-06-02,44.769,45.348,44.515,45.02,2279654,0
2006-06-05,45.809,45.809,43.255,43.34,3108551,0
2006-06-06,43.459,43.49,41.995,43.221,3135336,0
2006-06-07,43.65,43.86,41.383,41.499,3043185,0
2006-06-08,41.491,41.819,38.779,41.792,7727860,0
2006-06-09,41.961,42.407,40.551,40.77,3550025,0
2006-06-12,41.466,41.702,40.467,40.551,2937817,0
2006-06-13,40.417,41.702,39.903,40.702,3234161,0
2006-06-14,39.947,41.837,39.894,41.785,2497411,0
2006-06-15,42.188,42.795,41.642,42.685,3459422,0
2006-06-16,42.322,42.702,41.904,42.348,2911031,0
2006-06-19,42.634,42.749,41.499,41.617,2299175,0
2006-06-20,41.625,42.399,41.533,41.617,2596115,0
2006-06-21,41.617,42.97,41.6,42.911,1962949,0
2006-06-22,43.037,43.211,41.995,42.717,2113799,0
2006-06-23,42.726,43.415,42.433,42.741,1630416,0
2006-06-26,42.821,43.022,42.18,42.795,1777334,0
2006-06-27,42.702,43.029,41.719,41.719,2529914,0
2006-06-28,41.719,43.255,41.483,42.821,3304049,0
2006-06-29,42.836,44.222,42.391,44.154,2447290,0
2006-06-30,44.515,45.01,44.196,44.699,3290719,0
2006-07-03,45.246,45.304,44.852,45.146,1094761,0
2006-07-05,45.348,45.356,44.253,45.128,2212738,0
2006-07-06,45.128,45.211,43.466,43.894,2592779,0
2006-07-07,43.785,43.988,42.844,43.299,1967949,0
2006-07-10,43.299,44.019,43.155,43.591,1908893,0
2006-07-11,43.355,43.792,43.069,43.532,2045221,0
2006-07-12,43.591,43.767,42.079,42.297,3053903,0
2006-07-13,42.297,42.442,41.283,42.039,3369889,0
2006-07-14,41.801,41.911,40.602,41.41,2679577,0
2006-07-17,41.239,41.81,41.071,41.533,3010801,0
2006-07-18,41.745,42.499,41.642,42.365,4009005,0
2006-07-19,41.6,43.237,41.578,42.749,3447513,0
2006-07-20,42.749,43.164,39.956,39.997,3412153,0
2006-07-21,39.478,39.938,38.021,38.949,5486547,0
2006-07-24,38.978,39.686,38.978,39.434,2991514,0
2006-07-25,38.635,38.779,37.487,38.006,5953025,0
2006-07-26,36.118,36.118,32.841,34.772,16818127,0
2006-07-27,35.242,37.284,35.193,36.337,8265060,0
2006-07-28,36.284,37.126,35.906,36.755,4950417,0
2006-07-31,36.746,36.863,36.375,36.471,4708365,0
2006-08-01,36.151,36.151,35.208,35.353,4278673,0
2006-08-02,35.596,36.062,35.344,35.871,4624548,0
2006-08-03,35.258,36.525,35.208,36.303,5648941,0
2006-08-04,36.806,37.552,34.997,35.217,6626196,0
2006-08-07,35.217,35.579,34.646,34.88,4321419,0
2006-08-08,35.048,35.536,34.857,35.04,3661945,0
2006-08-09,35.286,35.504,34.018,34.141,3758384,0
2006-08-10,33.915,34.723,33.866,34.522,4129731,0
2006-08-11,34.504,34.68,34.124,34.378,3240827,0
2006-08-14,34.772,35.443,34.646,34.847,3764578,0
2006-08-15,36.118,36.312,35.217,36.312,3205703,0
2006-08-16,36.71,37.93,36.462,37.862,3960904,0
2006-08-17,37.552,38.142,37.19,37.301,3228921,0
2006-08-18,37.301,37.374,36.737,37.199,2727082,0
2006-08-21,37.19,37.199,35.417,35.662,3737548,0
2006-08-22,35.536,36.048,35.435,35.88,3249043,0
2006-08-23,36.048,36.191,35.495,35.704,2347634,0
2006-08-24,35.797,35.88,34.629,34.872,2480270,0
2006-08-25,34.612,35.763,34.563,35.612,2266079,0
2006-08-28,35.528,36.09,35.362,35.553,2918057,0
2006-08-29,35.47,35.637,34.847,35.528,2261315,0
2006-08-30,35.704,35.863,34.95,35.327,1845200,0
2006-08-31,35.544,36.032,35.176,35.888,2583613,0
2006-09-01,35.948,36.041,35.353,35.789,2092011,0
2006-09-05,35.696,35.704,34.973,35.319,4790757,0
2006-09-06,35.327,35.327,34.671,34.823,4990779,0
2006-09-07,34.688,34.973,34.437,34.973,4855409,0
2006-09-08,35.1,35.233,34.595,34.698,3348104,0
2006-09-11,34.646,35.159,34.141,34.95,2814828,0
2006-09-12,34.847,35.839,34.847,35.815,2094153,0
2006-09-13,35.815,37.164,35.789,36.694,3566099,0
2006-09-14,36.701,37.71,36.687,36.814,2757202,0
2006-09-15,37.234,37.234,36.008,36.16,3176295,0
2006-09-18,36.284,38.021,36.16,37.63,4933394,0
2006-09-19,37.126,37.126,35.763,36.303,4281535,0
2006-09-20,36.312,36.806,35.47,35.704,3652537,0
2006-09-21,35.704,35.88,34.772,34.907,4848260,0
2006-09-22,34.646,35.225,34.646,35.085,4262961,0
2006-09-25,35.369,35.462,34.731,35.309,4652526,0
2006-09-26,35.426,36.344,35.387,36.234,3982573,0
2006-09-27,36.109,36.989,36.048,36.672,4860885,0
2006-09-28,36.118,36.746,36.1,36.497,3551931,0
2006-09-29,36.367,37.109,36.062,36.998,4025081,0
2006-10-02,36.863,36.989,35.948,36.054,4363210,0
2006-10-03,36.133,36.798,36.062,36.647,5537147,0
2006-10-04,36.586,38.199,36.391,38.199,6192935,0
2006-10-05,38.258,39.508,37.989,38.779,6011842,0
2006-10-06,38.763,38.77,37.896,38.386,3357745,0
2006-10-09,38.501,38.913,38.048,38.427,1861149,0
2006-10-10,38.66,38.905,38.157,38.535,3381436,0
2006-10-11,38.458,38.603,37.93,38.393,3781480,0
2006-10-12,38.66,39.04,38.501,38.763,3291071,0
2006-10-13,38.878,39.602,38.57,39.326,3658850,0
2006-10-16,39.148,40.501,39.031,40.289,5481782,0
2006-10-17,40.289,40.289,39.265,40.054,3003064,0
2006-10-18,40.736,41.702,40.417,40.852,4987803,0
2006-10-19,40.567,40.902,40.063,40.719,2980917,0
2006-10-20,41.364,41.373,40.334,40.483,4933865,0
2006-10-23,40.139,41.317,39.99,40.921,3106882,0
2006-10-24,40.483,41.03,40.18,40.988,3529666,0
2006-10-25,41.995,46.253,41.995,45.128,11977605,0
2006-10-26,45.339,45.356,44.373,44.935,4399877,0
2006-10-27,44.439,45.146,44.052,44.793,2657790,0
2006-10-30,44.515,44.994,44.373,44.744,4723606,0
2006-10-31,44.288,44.885,43.785,44.154,6709534,0
2006-11-01,44.094,44.985,43.792,44.145,5928855,0
2006-11-02,43.988,44.852,43.792,44.842,4356780,0
2006-11-03,44.833,44.852,43.204,43.532,6059706,0
2006-11-06,43.917,44.388,43.532,43.667,4115444,0
2006-11-07,43.718,45.238,43.718,44.397,3992574,0
2006-11-08,44.279,44.762,43.885,44.357,3423820,0
2006-11-09,44.279,44.515,44.059,44.19,3306670,0
2006-11-10,43.944,44.196,42.943,44.19,3910186,0
2006-11-13,44.213,44.339,43.926,44.245,2640406,0
2006-11-14,44.19,44.222,40.811,41.911,9853449,0
2006-11-15,42.164,43.237,42.164,42.609,6147569,0
2006-11-16,42.66,43.291,41.827,43.037,5496426,0
2006-11-17,43.037,43.282,42.702,42.911,2605043,0
2006-11-20,42.575,42.903,42.34,42.34,1946041,0
2006-11-21,42.374,42.836,42.297,42.331,2500390,0
2006-11-22,42.297,42.297,41.633,41.995,2971154,0
2006-11-24,41.668,42.112,41.659,41.801,571014,0
2006-11-27,41.895,42.079,41.684,41.845,2708864,0
2006-11-28,41.642,41.65,39.947,40.786,6197577,0
2006-11-29,41.164,41.44,40.617,40.861,6389142,0
2006-11-30,40.786,41.928,40.661,41.364,5288430,0
2006-12-01,41.212,41.625,40.887,41.106,3164747,0
2006-12-04,41.392,42.355,41.239,42.188,3843985,0
2006-12-05,42.433,43.324,42.423,43.282,3897684,0
2006-12-06,42.844,43.053,42.241,42.592,4101871,0
2006-12-07,42.499,42.996,42.18,42.903,2959009,0
2006-12-08,42.836,43.077,42.423,42.542,2043437,0
2006-12-11,42.6,42.927,42.297,42.795,2485149,0
2006-12-12,42.617,42.811,41.878,42.322,2880071,0
2006-12-13,42.322,42.467,41.693,41.837,4207480,0
2006-12-14,41.911,43.658,41.752,43.317,4842904,0
2006-12-15,43.317,43.49,42.827,42.943,4282368,0
2006-12-18,43.096,43.131,42.583,42.886,2042007,0
2006-12-19,42.499,42.988,42.064,42.962,2613735,0
2006-12-20,42.507,42.516,41.317,41.392,3981145,0
2006-12-21,41.578,42.048,41.41,41.76,2479793,0
2006-12-22,41.785,41.911,40.836,41.098,1909610,0
2006-12-26,40.972,41.475,40.946,41.307,1465278,0
2006-12-27,41.559,42.34,41.157,42.265,1677566,0
2006-12-28,42.056,42.558,41.792,42.415,2063439,0
2006-12-29,42.172,42.651,42.064,42.241,2654931,0
2007-01-03,42.383,42.821,41.106,41.347,3907564,0
2007-01-04,41.525,41.542,40.267,40.661,4618479,0
2007-01-05,41.157,41.677,40.836,41.325,5027092,0
2007-01-08,41.114,41.449,40.736,41.089,2762558,0
2007-01-09,41.181,41.331,40.544,40.795,2124992,0
2007-01-10,40.4,40.583,39.83,40.475,2717080,0
2007-01-11,40.683,41.355,40.551,41.273,3445850,0
2007-01-12,41.364,42.249,41.364,42.249,2210477,0
2007-01-16,42.112,43.785,42.112,43.691,5050427,0
2007-01-17,43.691,43.751,42.34,43.179,4117346,0
2007-01-18,43.845,44.481,43.104,44.085,4726821,0
2007-01-19,44.348,45.061,43.885,44.499,4567162,0
2007-01-22,44.499,44.499,43.379,43.767,2975322,0
2007-01-23,43.575,45.22,42.894,45.128,5513455,0
2007-01-24,44.508,44.508,42.305,43.255,8005747,0
2007-01-25,41.995,42.314,40.844,41.003,6113875,0
2007-01-26,40.988,41.003,40.148,40.316,9487215,0
2007-01-29,40.316,40.617,39.686,39.947,8542712,0
2007-01-30,39.886,40.205,39.822,39.928,5273189,0
2007-01-31,39.726,41.928,39.518,41.702,9416137,0
2007-02-01,41.617,42.643,41.533,42.288,6522014,0
2007-02-02,42.297,43.131,42.205,42.733,5403680,0
2007-02-05,42.458,42.66,41.878,41.987,3817317,0
2007-02-06,41.978,42.112,41.642,41.887,5005659,0
2007-02-07,42.079,42.749,41.533,41.736,6599879,0
2007-02-08,41.702,41.769,41.036,41.164,3962569,0
2007-02-09,41.283,41.878,40.911,41.106,4564422,0
2007-02-12,41.164,41.325,40.442,40.668,4584413,0
2007-02-13,40.946,42.516,40.753,42.34,5837400,0
2007-02-14,42.415,44.129,42.288,43.885,6082162,0
2007-02-15,44.137,44.245,42.759,43.291,7703572,0
2007-02-16,43.221,43.591,42.516,42.988,5222353,0
2007-02-20,42.836,43.34,42.533,43.195,3244874,0
2007-02-21,42.415,44.004,42.129,43.7,3316906,0
2007-02-22,43.758,44.181,42.759,42.996,4748489,0
2007-02-23,42.821,42.996,42.18,42.795,2997586,0
2007-02-26,42.709,42.709,41.633,41.745,4117837,0
2007-02-27,41.114,41.299,39.207,39.769,5622990,0
2007-02-28,39.938,40.382,39.486,39.83,4234151,0
2007-03-01,39.626,39.814,38.728,39.486,7143080,0
2007-03-02,39.486,39.99,38.728,38.922,4693601,0
2007-03-05,38.427,39.365,38.115,38.669,3699194,0
2007-03-06,39.224,39.494,38.931,39.141,4192241,0
2007-03-07,39.141,40.434,38.913,40.045,5456665,0
2007-03-08,40.187,40.911,40.081,40.795,3736475,0
2007-03-09,41.157,41.299,40.187,40.77,3270349,0
2007-03-12,40.602,41.517,40.526,41.164,3389295,0
2007-03-13,40.836,41.23,40.117,40.324,5860618,0
2007-03-14,40.232,40.676,38.686,39.626,7804296,0
2007-03-15,39.626,40.617,39.558,40.25,5931725,0
2007-03-16,40.25,41.317,39.334,40.963,8031464,0
2007-03-19,40.939,41.307,40.34,41.172,6231391,0
2007-03-20,41.172,41.483,41.106,41.266,3357384,0
2007-03-21,41.212,41.944,41.098,41.491,6609528,0
2007-03-22,41.491,42.112,41.188,41.878,4815861,0
2007-03-23,41.878,43.718,41.625,43.65,8160406,0
2007-03-26,43.332,43.926,42.458,42.626,5915144,0
2007-03-27,42.634,42.634,41.987,42.322,4752655,0
2007-03-28,42.331,42.868,41.995,42.029,5180560,0
2007-03-29,42.667,42.97,41.727,41.937,6286038,0
2007-03-30,42.112,43.459,42.02,42.499,6118876,0
2007-04-02,42.499,42.811,42.223,42.475,4882553,0
2007-04-03,42.733,43.155,42.467,42.694,4435542,0
2007-04-04,42.836,43.087,42.741,42.886,3473234,0
2007-04-05,41.987,43.255,41.745,42.821,7066000,0
2007-04-09,44.145,45.54,44.094,44.424,8912392,0
2007-04-10,43.935,44.953,43.935,44.297,5643220,0
2007-04-11,44.388,44.574,43.237,43.558,4725438,0
2007-04-12,43.591,45.86,42.996,45.658,9350568,0
2007-04-13,46.196,46.196,44.626,45.264,4556286,0
2007-04-16,45.564,46.094,45.499,46.071,5451664,0
2007-04-17,46.028,46.11,45.163,45.388,4541802,0
2007-04-18,45.556,47.017,45.482,46.263,6294522,0
2007-04-19,46.573,47.178,45.667,46.961,6328555,0
2007-04-20,47.372,47.608,46.891,47.085,3500434,0
2007-04-23,46.714,47.144,46.53,46.808,3640157,0
2007-04-24,46.412,47.228,46.136,46.675,3619674,0
2007-04-25,46.75,47.454,45.171,46.714,6229275,0
2007-04-26,46.714,46.714,44.708,44.753,6487671,0
2007-04-27,44.681,45.525,44.237,45.037,5693055,0
2007-04-30,45.061,45.464,44.716,44.726,5761815,0
2007-05-01,44.935,45.272,44.206,44.222,11019663,0
2007-05-02,44.037,44.531,43.826,43.962,5262127,0
2007-05-03,44.357,46.019,44.357,45.119,4162355,0
2007-05-04,45.33,45.422,44.735,45.288,2707885,0
2007-05-07,45.356,45.482,44.634,44.815,3741751,0
2007-05-08,44.935,46.237,44.776,45.869,5979574,0
2007-05-09,45.983,46.253,45.532,46.002,3168861,0
2007-05-10,46.002,46.253,44.903,45.356,4926021,0
2007-05-11,45.525,46.403,45.163,46.377,5605843,0
2007-05-14,46.403,46.589,45.941,46.127,3089381,0
2007-05-15,46.196,47.228,46.178,46.926,5525584,0
2007-05-16,47.514,47.697,47.162,47.697,5472978,0
2007-05-17,47.825,49.394,47.74,48.982,12238712,0
2007-05-18,49.016,49.016,48.086,48.824,4854217,0
2007-05-21,48.62,48.908,48.127,48.293,4417158,0
2007-05-22,48.141,48.345,47.523,48.118,3789504,0
2007-05-23,48.293,48.788,48.093,48.421,4212474,0
2007-05-24,49.016,49.112,47.81,48.15,3076740,0
2007-05-25,48.62,49.008,47.953,48.07,2853075,0
2007-05-29,48.227,48.521,47.882,48.404,3139247,0
2007-05-30,48.381,48.445,47.848,48.263,4214460,0
2007-05-31,48.271,49.016,48.135,48.614,5170717,0
2007-06-01,48.716,49.714,48.716,49.254,3343219,0
2007-06-04,49.319,49.514,48.966,49.21,1725069,0
2007-06-05,49.051,49.428,48.271,48.69,2750654,0
2007-06-06,48.381,48.39,46.977,47.48,3208222,0
2007-06-07,46.801,47.178,45.405,45.455,6660816,0
2007-06-08,45.667,46.481,45.532,46.103,4521258,0
2007-06-11,45.893,46.321,45.649,45.775,4163186,0
2007-06-12,45.775,45.775,44.86,44.86,4555257,0
2007-06-13,45.053,46.071,44.762,45.903,3935904,0
2007-06-14,45.903,46.916,45.903,46.539,3412868,0
2007-06-15,46.817,47.664,46.706,46.934,5380224,0
2007-06-18,46.952,47.003,46.229,46.395,1684944,0
2007-06-19,45.709,47.355,45.709,47.235,3620017,0
2007-06-20,47.287,47.489,46.196,46.305,2199285,0
2007-06-21,46.305,46.706,45.58,46.458,2142374,0
2007-06-22,45.967,46.279,45.137,45.28,3798769,0
2007-06-25,45.749,45.749,44.634,44.807,3230943,0
2007-06-26,45.094,45.297,43.845,43.885,5157939,0
2007-06-27,43.718,44.448,42.97,44.306,4976134,0
2007-06-28,43.6,45.001,43.272,44.716,2888764,0
2007-06-29,45.07,45.146,43.885,44.154,2846737,0
2007-07-02,44.474,45.288,44.373,45.001,2704221,0
2007-07-03,45.094,45.765,44.994,45.54,1470872,0
2007-07-05,45.709,45.717,44.641,44.935,2223692,0
2007-07-06,44.762,45.525,44.523,45.371,2190592,0
2007-07-09,45.784,46.449,45.693,46.229,3543954,0
2007-07-10,46.11,46.152,44.911,44.96,2966404,0
2007-07-11,44.641,46.136,44.601,45.834,4425121,0
2007-07-12,46.028,46.891,45.809,46.858,4884931,0
2007-07-13,46.16,47.033,45.749,46.908,3337627,0
2007-07-16,47.144,47.985,46.53,47.589,2965200,0
2007-07-17,48.07,48.53,47.446,47.554,4127710,0
2007-07-18,48.716,49.514,48.53,48.84,11126058,0
2007-07-19,49.547,50.203,48.127,48.573,3558361,0
2007-07-20,47.925,48.806,47.17,47.74,2441932,0
2007-07-23,48.11,48.421,47.664,47.831,2312393,0
2007-07-24,46.573,47.489,45.893,46.633,5688087,0
2007-07-25,47.12,47.866,45.061,45.756,6164135,0
2007-07-26,45.02,45.756,43.718,44.405,8935459,0
2007-07-27,45.044,45.044,42.583,43.962,10357371,0
2007-07-30,45.272,45.756,44.145,45.238,5869163,0
2007-07-31,45.589,46.505,45.137,45.171,5404275,0
2007-08-01,44.373,45.607,44.113,45.195,9134117,0
2007-08-02,44.548,45.825,44.414,45.187,4366338,0
2007-08-03,45.825,45.834,42.626,42.702,8178332,0
2007-08-06,43.122,43.405,41.895,42.241,7716737,0
2007-08-07,42.129,42.667,41.355,42.112,7888041,0
2007-08-08,42.726,43.442,41.466,42.147,7356279,0
2007-08-09,41.904,42.02,40.108,41.089,11693372,0
2007-08-10,39.981,43.172,39.981,43.087,9246510,0
2007-08-13,43.876,44.094,43.053,43.498,5022089,0
2007-08-14,42.919,43.507,41.449,42.112,6120554,0
2007-08-15,42.064,42.836,40.895,41.466,7196084,0
2007-08-16,41.164,42.567,38.988,42.112,9276044,0
2007-08-17,42.943,44.059,42.121,42.811,9013476,0
2007-08-20,42.088,45.356,42.064,44.059,6314494,0
2007-08-21,44.129,44.885,43.583,43.767,4072106,0
2007-08-22,44.196,44.681,44.059,44.455,2502176,0
2007-08-23,45.102,45.22,42.533,42.821,5815392,0
2007-08-24,42.979,43.609,42.717,43.282,3035566,0
2007-08-27,43.349,43.633,42.164,42.821,3764882,0
2007-08-28,42.643,42.836,42.013,42.172,3467994,0
2007-08-29,42.223,43.49,42.156,43.317,3127837,0
2007-08-30,43.069,43.49,42.241,42.407,4074726,0
2007-08-31,43.003,43.466,42.415,43.012,3358220,0
2007-09-04,42.795,43.667,42.288,43.291,3310358,0
2007-09-05,42.852,43.045,41.904,42.348,3951380,0
2007-09-06,42.305,42.836,41.752,42.34,2173571,0
2007-09-07,41.81,41.895,41.164,41.711,3269402,0
2007-09-10,42.039,42.147,40.652,41.239,2871738,0
2007-09-11,41.355,42.138,41.325,41.995,3165821,0
2007-09-12,41.827,42.759,41.76,42.467,3746054,0
2007-09-13,42.836,43.826,42.314,43.317,4121278,0
2007-09-14,42.749,42.844,42.129,42.759,4404405,0
2007-09-17,42.449,42.667,41.878,42.004,2686244,0
2007-09-18,42.241,43.917,41.952,43.845,5352961,0
2007-09-19,44.094,44.431,42.836,43.255,3833629,0
2007-09-20,43.255,43.498,42.483,43.037,2713865,0
2007-09-21,43.211,43.591,42.868,43.045,3354176,0
2007-09-24,42.988,43.45,42.273,42.449,3317071,0
2007-09-25,42.249,43.317,42.205,43.263,3168133,0
2007-09-26,43.676,44.181,43.155,43.616,3072123,0
2007-09-27,43.995,44.228,43.474,43.676,2236552,0
2007-09-28,43.676,43.908,43.355,43.6,2279218,0
2007-10-01,43.532,44.348,43.388,43.826,2930317,0
2007-10-02,43.733,44.306,43.549,43.725,2470630,0
2007-10-03,43.483,43.643,42.314,42.483,4004005,0
2007-10-04,42.877,43.204,42.348,42.97,1889729,0
2007-10-05,43.272,45.094,43.061,44.852,4152354,0
2007-10-08,44.716,44.824,44.172,44.474,2439908,0
2007-10-09,44.474,45.667,44.154,45.38,5133293,0
2007-10-10,45.38,45.667,44.279,44.769,2675063,0
2007-10-11,44.86,45.775,43.901,44.54,6305682,0
2007-10-12,44.726,45.499,44.523,45.02,3716981,0
2007-10-15,45.102,45.288,44.164,44.641,2765775,0
2007-10-16,44.691,44.691,43.432,43.801,3384910,0
2007-10-17,44.548,44.699,43.733,44.213,2598020,0
2007-10-18,43.758,45.154,43.758,44.824,3348539,0
2007-10-19,44.641,45.01,43.591,43.6,4302609,0
2007-10-22,43.324,44.373,43.221,44.228,3099063,0
2007-10-23,44.762,45.842,44.649,45.356,4724083,0
2007-10-24,44.601,44.807,42.988,43.953,4415360,0
2007-10-25,44.094,44.094,42.415,43.204,4687766,0
2007-10-26,43.566,43.566,42.458,42.962,3902326,0
2007-10-29,43.307,43.868,43.096,43.539,2405617,0
2007-10-30,43.424,43.868,42.877,43.003,2750897,0
2007-10-31,42.759,43.566,42.749,43.379,3891613,0
2007-11-01,43.061,43.229,42.214,42.223,3406559,0
2007-11-02,42.741,42.803,41.911,42.702,3087239,0
2007-11-05,41.887,42.97,41.887,42.726,3692813,0
2007-11-06,42.759,43.022,42.483,43.012,2888309,0
2007-11-07,42.232,42.953,42.232,42.322,4412861,0
2007-11-08,42.214,42.844,41.944,42.785,4445720,0
2007-11-09,41.995,42.821,41.995,42.391,4059012,0
2007-11-12,42.232,42.726,41.188,41.347,4439834,0
2007-11-13,41.608,42.305,41.347,42.256,3046144,0
2007-11-14,42.6,42.795,41.937,41.97,2894837,0
2007-11-15,41.887,42.626,41.752,42.088,3432219,0
2007-11-16,42.088,42.626,41.887,42.365,4461078,0
2007-11-19,42.013,42.717,41.257,41.55,3954455,0
2007-11-20,41.533,42.365,41.071,41.633,4371201,0
2007-11-21,41.364,41.509,40.719,40.879,5100554,0
2007-11-23,41.063,41.752,41.063,41.617,1392570,0
2007-11-26,41.617,42.112,41.106,41.106,3019762,0
2007-11-27,41.239,42.156,41.098,42.079,3942007,0
2007-11-28,42.314,43.255,42.156,43.113,2940547,0
2007-11-29,42.886,42.943,42.355,42.634,2599859,0
2007-11-30,43.229,43.49,42.66,43.012,3653682,0
2007-12-03,43.237,43.667,42.634,43.187,2800788,0
2007-12-04,42.953,43.616,42.702,42.996,2384307,0
2007-12-05,43.307,43.676,43.155,43.616,3275674,0
2007-12-06,43.6,44.699,43.466,44.508,2489710,0
2007-12-07,44.499,45.348,44.499,44.783,2410070,0
2007-12-10,44.815,45.119,44.059,44.279,3050502,0
2007-12-11,44.262,44.716,42.996,43.164,3270362,0
2007-12-12,44.222,44.61,42.121,42.768,4738679,0
2007-12-13,42.643,43.658,42.449,43.263,2737336,0
2007-12-14,42.821,42.836,42.467,42.533,2594723,0
2007-12-17,42.433,42.877,41.995,42.048,3324047,0
2007-12-18,42.415,42.458,41.745,42.029,3234579,0
2007-12-19,41.273,41.904,40.34,41.23,4821669,0
2007-12-20,41.449,41.55,40.879,41.533,4050819,0
2007-12-21,42.103,42.827,41.776,41.987,5988085,0
2007-12-24,42.004,42.894,41.928,42.811,1206620,0
2007-12-26,42.919,42.996,42.6,42.903,1201546,0
2007-12-27,42.836,43.139,42.651,42.709,1640890,0
2007-12-28,43.087,43.195,42.542,42.836,1638095,0
2007-12-31,42.617,42.709,42.281,42.365,1456064,0
2008-01-02,41.586,42.475,41.283,41.499,3871658,0
2008-01-03,41.483,41.719,40.356,40.939,6769785,0
2008-01-04,40.535,40.702,40.108,40.214,4680249,0
2008-01-07,40.382,40.636,39.853,40.467,4347782,0
2008-01-08,40.593,40.77,39.283,39.283,4624749,0
2008-01-09,39.408,40.195,39.064,39.709,5682386,0
2008-01-10,39.452,40.852,39.19,40.139,4533126,0
2008-01-11,39.853,39.938,38.805,39.022,4801986,0
2008-01-14,39.408,39.853,39.04,39.726,3764135,0
2008-01-15,38.788,39.35,38.695,38.844,4488095,0
2008-01-16,38.745,39.308,38.215,38.805,5709685,0
2008-01-17,38.844,39.283,37.613,37.703,5572101,0
2008-01-18,37.93,38.449,36.806,37.083,7444723,0
2008-01-22,34.74,38.133,34.74,37.855,10727883,0
2008-01-23,38.048,42.02,37.276,41.499,15706040,0
2008-01-24,41.608,43.164,41.608,42.617,6892991,0
2008-01-25,43.104,43.299,42.121,42.617,4943786,0
2008-01-28,42.733,43.709,41.87,43.676,5809073,0
2008-01-29,43.676,44.515,43.237,44.27,5370861,0
2008-01-30,44.297,44.574,43.204,43.751,6736136,0
2008-01-31,43.148,46.279,42.694,45.685,16109142,0
2008-02-01,45.749,47.413,45.667,47.277,11561937,0
2008-02-04,47.212,47.212,45.775,45.903,5699268,0
2008-02-05,45.01,45.229,43.894,44.49,6766620,0
2008-02-06,44.708,45.717,44.54,45.179,4708391,0
2008-02-07,44.842,45.792,44.49,45.187,5133008,0
2008-02-08,45.02,46.028,44.842,45.701,3395990,0
2008-02-11,45.775,46.356,44.876,46.347,4181616,0
2008-02-12,46.658,46.891,44.975,45.356,4710880,0
2008-02-13,45.885,46.465,45.507,46.314,3038731,0
2008-02-14,46.539,46.899,45.356,45.658,3739414,0
2008-02-15,45.564,45.756,44.681,45.304,2913062,0
2008-02-19,45.74,46.071,44.323,44.691,4276310,0
2008-02-20,44.382,44.716,43.944,44.626,6352117,0
2008-02-21,44.867,45.297,44.037,44.137,3220180,0
2008-02-22,44.228,44.708,43.785,44.663,2934960,0
2008-02-25,44.331,45.572,44.046,45.525,5132956,0
2008-02-26,45.58,46.697,44.903,46.473,5894171,0
2008-02-27,46.473,46.899,45.876,46.271,4253426,0
2008-02-28,46.245,46.245,45.438,45.842,2686750,0
2008-02-29,45.179,45.38,44.181,44.424,3978990,0
2008-03-03,44.279,45.061,44.094,45.001,3107735,0
2008-03-04,44.672,45.111,44.154,44.975,3709956,0
2008-03-05,44.953,46.196,44.708,45.709,3575750,0
2008-03-06,45.658,45.74,43.845,43.972,5194611,0
2008-03-07,43.801,45.053,43.415,43.624,4946394,0
2008-03-10,43.575,44.306,42.717,42.953,5148361,0
2008-03-11,43.667,44.548,43.317,44.515,4149646,0
2008-03-12,44.656,45.516,44.27,44.716,3839758,0
2008-03-13,44.019,45.499,43.845,45.348,3817123,0
2008-03-14,45.58,45.756,43.853,44.455,4814303,0
2008-03-17,43.263,44.994,43.237,44.481,6098402,0
2008-03-18,44.96,47.84,44.96,47.784,7503051,0
2008-03-19,47.178,47.84,43.876,44.019,8296043,0
2008-03-20,44.213,44.944,42.953,44.574,6502553,0
2008-03-24,44.842,46.094,44.815,45.641,2189835,0
2008-03-25,45.792,47.649,45.255,47.252,4117723,0
2008-03-26,46.767,46.969,45.43,45.724,3532286,0
2008-03-27,45.74,46.229,44.953,45.564,3718775,0
2008-03-28,45.876,46.045,45.397,45.564,2903144,0
2008-03-31,45.464,45.842,44.807,45.624,2719737,0
2008-04-01,46.094,46.421,45.564,46.288,3381585,0
2008-04-02,46.431,47.372,46.263,47.076,3860342,0
2008-04-03,46.697,48.159,46.607,47.757,5782717,0
2008-04-04,47.598,48.496,47.38,47.706,3766533,0
2008-04-07,48.15,48.757,47.413,47.89,3842171,0
2008-04-08,47.857,48.043,47.221,47.706,2611989,0
2008-04-09,47.405,47.664,45.8,46.145,4711612,0
2008-04-10,46.11,46.759,45.658,46.573,3518125,0
2008-04-11,46.071,47.221,45.967,46.187,3096084,0
2008-04-14,46.253,47.792,46.011,47.195,4937466,0
2008-04-15,47.347,48.53,47.221,48.404,4791864,0
2008-04-16,49.462,50.772,49,50.447,7620175,0
2008-04-17,50.328,50.722,49.016,50,5112120,0
2008-04-18,50.737,51.866,50.447,51.769,4949207,0
2008-04-21,51.494,51.821,51.093,51.605,3346850,0
2008-04-22,51.227,51.98,50.896,51.352,4629513,0
2008-04-23,50.396,50.396,48.588,49.336,6414154,0
2008-04-24,50.051,50.714,48.875,50.336,4143499,0
2008-04-25,50.486,50.816,50.017,50.502,3590981,0
2008-04-28,50.772,50.887,50.228,50.563,3024193,0
2008-04-29,50.596,51.235,50.059,50.386,3266373,0
2008-04-30,50.285,51.202,49.965,50.042,3643665,0
2008-05-01,49.974,51.21,49.621,50.993,3938380,0
2008-05-02,51.235,51.235,49.892,50.555,3548988,0
2008-05-05,50.309,50.873,49.764,50.555,3173829,0
2008-05-06,49.948,52.635,49.764,52.3,5780306,0
2008-05-07,52.529,52.529,51.573,51.794,1951269,0
2008-05-08,51.643,52.403,51.494,52.309,3065963,0
2008-05-09,51.931,52.2,51.477,51.989,2039192,0
2008-05-12,52.235,53.344,51.485,53.235,3519760,0
2008-05-13,53.265,54.317,52.956,54.106,4735801,0
2008-05-14,54.31,54.494,53.511,53.577,4124390,0
2008-05-15,53.344,54.223,52.947,54.167,3150902,0
2008-05-16,54.157,54.787,53.628,54.016,3954846,0
2008-05-19,54.14,56.056,53.577,54.383,6876730,0
2008-05-20,54.232,54.787,53.577,54.517,5668136,0
2008-05-21,54.594,55.416,53.434,53.577,5431296,0
2008-05-22,53.729,53.881,52.917,53.334,3476906,0
2008-05-23,53.184,53.443,52.361,52.697,3309426,0
2008-05-27,52.706,53.921,52.706,53.679,2949879,0
2008-05-28,53.778,53.921,53.056,53.913,7011281,0
2008-05-29,54.881,56.896,54.383,56.147,6454150,0
2008-05-30,56.761,56.896,55.611,56.593,4616160,0
2008-06-02,56.416,56.534,55.362,56.081,3886122,0
2008-06-03,56.36,56.879,54.644,55.014,5712042,0
2008-06-04,55.257,55.502,54.393,54.594,4519186,0
2008-06-05,54.794,56.241,54.794,56.234,3663724,0
2008-06-06,55.651,55.853,53.906,53.906,4338159,0
2008-06-09,54.434,55.096,53.913,54.787,4053479,0
2008-06-10,54.393,54.77,53.443,54.248,4425788,0
2008-06-11,53.754,53.921,51.016,51.116,8565371,0
2008-06-12,51.293,52.697,51.243,51.972,4639728,0
2008-06-13,52.426,53.945,52.426,53.265,3778174,0
2008-06-16,53.017,54.049,52.502,53.527,5321668,0
2008-06-17,53.906,53.906,52.058,52.174,4627167,0
2008-06-18,51.938,52.635,51.084,52.124,4712543,0
2008-06-19,52.418,54.494,52.142,54.317,4399864,0
2008-06-20,54.007,54.057,52.908,53.537,3364788,0
2008-06-23,53.873,53.921,52.395,52.644,2691930,0
2008-06-24,52.395,53.645,51.963,52.595,3729989,0
2008-06-25,52.581,53.546,52.502,52.814,2823942,0
2008-06-26,52.318,52.805,51.361,51.396,4283291,0
2008-06-27,51.202,51.778,50.816,51.267,6002199,0
2008-06-30,51.243,53.217,51.041,52.635,4748494,0
2008-07-01,52.132,52.132,50.024,51.324,5499843,0
2008-07-02,51.716,51.875,48.47,48.565,5335577,0
2008-07-03,48.556,50.789,48.556,49.479,3381705,0
2008-07-07,49.782,50.571,48.647,49.436,4758329,0
2008-07-08,49.594,52.216,49.471,52.142,4664732,0
2008-07-09,52.2,52.663,50.386,50.688,3326414,0
2008-07-10,51.947,53.017,51.707,52.334,5186701,0
2008-07-11,51.83,52.805,50.603,51.891,4255705,0
2008-07-14,52.644,53.334,50.896,51.428,3660025,0
2008-07-15,50.914,51.67,49.594,51.116,5943998,0
2008-07-16,51.285,53.562,51.285,53.518,5639330,0
2008-07-17,53.468,54.157,52.343,53.318,3244525,0
2008-07-18,53.184,53.679,52.168,53.265,3514003,0
2008-07-21,53.184,53.686,52.762,53.367,2728255,0
2008-07-22,53.249,55.536,52.838,55.175,5965058,0
2008-07-23,56.678,59.365,56.19,58.761,6453497,0
2008-07-24,59.337,61.188,58.624,58.742,7453700,0
2008-07-25,58.566,59.096,57.238,58.886,4072331,0
2008-07-28,59.417,59.608,57.921,57.972,4980857,0
2008-07-29,58.037,61.052,57.745,61.052,5866881,0
2008-07-30,61.245,63.438,60.691,61.85,7141057,0
2008-07-31,61.338,61.85,60.222,60.406,5340579,0
2008-08-01,60.472,60.509,58.422,59.314,3866867,0
2008-08-04,59.356,59.885,57.912,58.921,4722966,0
2008-08-05,60.323,61.381,59.223,61.263,5844694,0
2008-08-06,61.584,61.71,60.187,61.012,4801804,0
2008-08-07,60.213,61.077,59.281,59.592,4154888,0
2008-08-08,59.161,61.868,58.794,61.776,4258400,0
2008-08-11,61.607,62.574,60.087,60.676,4353742,0
2008-08-12,60.716,60.725,56.902,57.736,7486775,0
2008-08-13,57.398,59.105,55.769,58.718,5646027,0
2008-08-14,58.348,60.472,58.004,59.205,4965341,0
2008-08-15,59.266,59.608,58.601,59.281,4655678,0
2008-08-18,59.39,59.624,58.037,58.331,3629021,0
2008-08-19,57.804,58.138,56.879,57.08,3898697,0
2008-08-20,57.35,57.709,56.518,57.021,4201830,0
2008-08-21,56.433,58.81,56.273,58.409,3269814,0
2008-08-22,58.921,59.836,58.686,59.624,2424952,0
2008-08-25,59.33,59.466,58.375,58.794,2944553,0
2008-08-26,58.861,59.281,58.18,59.241,2650902,0
2008-08-27,59.223,60.676,59.02,60.457,2716633,0
2008-08-28,60.707,61.975,60.633,61.843,3503471,0
2008-08-29,61.55,62.909,61.55,61.757,4757611,0
2008-09-02,60.842,62.574,58.5,58.776,7835243,0
2008-09-03,58.558,59.295,57.476,58.131,4879064,0
2008-09-04,57.601,57.601,55.721,55.946,5056362,0
2008-09-05,55.441,55.946,53.309,55.763,7641106,0
2008-09-08,56.91,57.956,55.803,56.699,6230043,0
2008-09-09,56.937,56.937,52.107,52.545,9154248,0
2008-09-10,53.839,55.913,53.327,54.988,8282668,0
2008-09-11,55.075,57.94,55.075,57.518,7346099,0
2008-09-12,57.166,57.745,56.064,57.088,5248699,0
2008-09-15,54.906,56.855,54.811,55.325,6344613,0
2008-09-16,54.888,57.804,54.215,57.804,8507769,0
2008-09-17,56.708,57.893,56.006,56.727,8756903,0
2008-09-18,57.752,59.617,54.041,58.055,8108266,0
2008-09-19,60.465,60.944,56.281,59.096,5723227,0
2008-09-22,58.542,59.802,56.064,56.249,4374799,0
2008-09-23,56.55,58.281,55.441,55.938,5508646,0
2008-09-24,56.29,56.862,55.05,55.307,3539702,0
2008-09-25,56.015,57.931,55.659,57.006,4202241,0
2008-09-26,55.922,59.002,55.828,58.734,6061925,0
2008-09-29,57.948,58.401,53.83,55.014,5509222,0
2008-09-30,55.494,56.77,54.888,55.611,4751825,0
2008-10-01,55.032,55.922,53.334,54.629,5690477,0
2008-10-02,54.082,54.082,46.75,47.57,11972821,0
2008-10-03,47.775,50.88,46.211,47.178,7554095,0
2008-10-06,45.935,48.404,42.844,47.848,7590747,0
2008-10-07,48.891,49.419,45.649,45.784,6711078,0
2008-10-08,43.944,48.479,42.877,45.869,8425876,0
2008-10-09,46.203,48.565,43.676,43.811,6656135,0
2008-10-10,40.879,46.196,37.847,43.718,10552062,0
2008-10-13,45.792,48.547,43.676,48.539,6458697,0
2008-10-14,50.648,50.95,45.037,46.473,6819575,0
2008-10-15,46.314,46.314,42.223,42.223,8002352,0
2008-10-16,43.037,44.626,40.426,44.499,7942830,0
2008-10-17,43.34,46.952,42.702,44.129,6070327,0
2008-10-20,44.681,47.011,44.094,46.916,4806204,0
2008-10-21,46.449,48.318,45.087,45.246,4891941,0
2008-10-22,45.903,47.413,44.19,45.809,8752262,0
2008-10-23,46.952,47.395,42.803,45.842,7668518,0
2008-10-24,42.415,46.152,42.415,44.618,6116256,0
2008-10-27,44.548,47.033,43.685,43.953,5421054,0
2008-10-28,45.22,48.254,43.077,48.15,5602405,0
2008-10-29,48.866,52.555,46.952,48.638,6856164,0
2008-10-30,50.278,51.37,47.364,49.419,6157866,0
2008-10-31,49.412,51.725,48.301,50.343,4912084,0
2008-11-03,50.976,51.589,48.781,49.226,4184138,0
2008-11-04,50.396,52.244,49.983,51.151,5775528,0
2008-11-05,50.511,51.589,47.673,47.935,5985802,0
2008-11-06,46.834,48.421,44.699,45.171,6828881,0
2008-11-07,45.564,46.22,43.917,45.119,5478393,0
2008-11-10,46.11,46.834,45.422,46.211,4765845,0
2008-11-11,46.103,47.188,44.01,45.967,5352842,0
2008-11-12,45.154,45.709,42.575,42.894,5961461,0
2008-11-13,43.237,45.685,39.886,45.43,10777274,0
2008-11-14,44.523,46.196,43.246,43.658,6187226,0
2008-11-17,42.988,43.767,41.164,42.048,5225759,0
2008-11-18,42.121,43.087,40.795,42.093,5146337,0
2008-11-19,42.039,42.156,37.847,38.074,7989013,0
2008-11-20,37.686,39.005,34.789,36.358,8762889,0
2008-11-21,37.225,38.367,35.596,38.367,6624048,0
2008-11-24,39.141,41.205,37.646,40.18,6954123,0
2008-11-25,41.011,41.785,39.542,40.61,4890131,0
2008-11-26,39.87,42.048,39.523,41.594,4560469,0
2008-11-28,41.586,42.205,40.493,41.55,2167352,0
2008-12-01,40.501,40.516,38.133,38.291,5361784,0
2008-12-02,38.978,40.09,38.475,39.997,4450027,0
2008-12-03,39.283,39.879,37.409,38.94,8437128,0
2008-12-04,38.427,40.165,37.922,38.711,5255354,0
2008-12-05,38.157,38.978,36.534,38.754,6246979,0
2008-12-08,39.879,41.719,39.478,41.003,5709216,0
2008-12-09,40.617,40.617,38.686,39.365,4655424,0
2008-12-10,39.83,40.811,39.249,40.644,5249089,0
2008-12-11,40.148,41.132,38.315,38.813,4447589,0
2008-12-12,37.862,38.728,36.284,37.393,4829529,0
2008-12-15,38.006,38.677,36.215,36.974,4053816,0
2008-12-16,37.267,39.365,37.126,38.896,4977517,0
2008-12-17,38.258,41.364,38.258,40.275,4817466,0
2008-12-18,40.501,41.003,38.048,38.553,4975298,0
2008-12-19,38.291,38.829,37.259,37.426,6067452,0
2008-12-22,37.092,37.71,36.701,37.487,3932242,0
2008-12-23,37.638,37.678,36.534,36.914,3631406,0
2008-12-24,37.03,37.503,36.552,36.68,1048968,0
2008-12-26,36.88,37.325,36.764,37.259,1221627,0
2008-12-29,37.116,37.469,36.09,36.989,3920544,0
2008-12-30,37.172,38.276,36.871,38.215,3529448,0
2008-12-31,38.377,40.072,38.096,39.518,4136490,0
2009-01-02,39.399,41.525,39.133,41.212,3601545,0
2009-01-05,41.036,41.44,40.195,40.736,4115223,0
2009-01-06,40.366,42.112,40.366,41.911,4072593,0
2009-01-07,41.578,42.129,39.693,39.964,3582445,0
2009-01-08,39.736,40.409,38.844,40.013,2551777,0
2009-01-09,40.013,40.4,38.527,39.097,3525609,0
2009-01-12,38.3,38.3,35.991,36.375,6589229,0
2009-01-13,36.855,37.301,34.453,35.393,8110696,0
2009-01-14,35.006,35.242,32.798,33.192,9937691,0
2009-01-15,33.075,33.713,31.116,32.587,10268501,0
2009-01-16,33.127,33.368,31.262,31.757,7417165,0
2009-01-20,31.362,32.017,29.464,29.632,7785007,0
2009-01-21,30.067,30.858,28.094,29.732,10896814,0
2009-01-22,29.345,30.372,28.807,29.876,9018971,0
2009-01-23,29.119,29.403,28.11,28.598,6243530,0
2009-01-26,28.692,29.968,28.557,29.651,6539695,0
2009-01-27,29.917,32.144,29.289,31.621,10108580,0
2009-01-28,33.175,34.185,32.052,33.479,9090049,0
2009-01-29,33.083,33.167,31.851,32.092,4422002,0
2009-01-30,32.144,32.547,31.406,32.218,5637430,0
2009-02-02,31.757,32.102,31.044,31.54,4889946,0
2009-02-03,31.783,32.152,30.833,31.832,6942372,0
2009-02-04,31.857,32.994,31.597,32.445,5358504,0
2009-02-05,32.445,33.42,31.505,33.183,4850349,0
2009-02-06,33.219,35.562,33.018,34.662,7659520,0
2009-02-09,34.545,34.95,33.479,34.619,4945572,0
2009-02-10,34.385,34.619,31.699,32.251,7963251,0
2009-02-11,32.513,32.756,31.413,31.934,4179771,0
2009-02-12,31.47,31.47,29.698,30.917,7285126,0
2009-02-13,30.876,32.26,30.656,31.69,6075145,0
2009-02-17,31.035,31.505,29.506,29.96,6715373,0
2009-02-18,29.968,30.656,29.499,29.866,4108319,0
2009-02-19,28.878,29.858,28.429,28.59,5224061,0
2009-02-20,28.373,29.044,27.81,28.532,7718980,0
2009-02-23,28.773,29.087,26.961,27.063,6063154,0
2009-02-24,27.171,28.465,26.995,28.11,6693391,0
2009-02-25,28.012,28.012,26.752,27.347,6849503,0
2009-02-26,27.597,27.844,27.028,27.189,6789413,0
2009-02-27,26.59,27.313,25.845,26.642,7222931,0
2009-03-02,25.83,26.104,24.729,24.828,6917780,0
2009-03-03,25.121,25.281,24.271,24.464,9666792,0
2009-03-04,24.803,25.659,24.182,25.181,10569442,0
2009-03-05,24.431,24.803,22.566,22.889,11509700,0
2009-03-06,23.097,24.055,22.551,23.022,8321112,0
2009-03-09,23.382,23.475,22.418,22.636,9468312,0
2009-03-10,23.113,23.803,22.962,23.695,11050613,0
2009-03-11,24.005,24.263,23.459,23.878,5797010,0
2009-03-12,23.887,25.307,23.375,25.146,8410409,0
2009-03-13,25.323,25.668,24.271,24.592,6125030,0
2009-03-16,25.189,26.935,24.936,26.07,8968840,0
2009-03-17,25.97,26.516,25.566,26.457,4990146,0
2009-03-18,26.23,26.708,25.205,26.289,8720504,0
2009-03-19,26.533,27.086,26.037,26.416,5737032,0
2009-03-20,26.55,26.825,25.467,25.584,6247687,0
2009-03-23,25.935,28.027,25.935,28.012,6195009,0
2009-03-24,27.633,29.396,26.961,28.735,9682313,0
2009-03-25,28.807,29.145,27.373,28.188,8168681,0
2009-03-26,28.766,30.319,28.581,30.186,9078497,0
2009-03-27,29.833,29.866,29.071,29.297,6508159,0
2009-03-30,28.548,28.782,27.373,27.827,6066465,0
2009-03-31,28.447,29.002,27.561,28.348,7060861,0
2009-04-01,28.019,29.289,27.71,29.011,7135301,0
2009-04-02,29.615,31.951,29.615,30.993,8907230,0
2009-04-03,31.078,31.54,30.908,31.453,5447491,0
2009-04-06,31.197,31.197,29.714,30.565,6205351,0
2009-04-07,30.127,30.432,29.255,29.547,4638455,0
2009-04-08,29.623,30.647,29.623,30.44,5810594,0
2009-04-09,31.219,31.709,30.941,31.371,5491272,0
2009-04-13,31.16,31.344,30.186,31.069,5799678,0
2009-04-14,30.698,31.311,30.362,30.615,4244151,0
2009-04-15,31.169,31.982,30.549,31.086,7699793,0
2009-04-16,31.219,31.639,30.647,31.262,4875089,0
2009-04-17,31.311,32.312,31.133,31.741,4757815,0
2009-04-20,31.294,31.496,29.641,29.943,5025486,0
2009-04-21,29.732,31.69,29.481,31.39,8571263,0
2009-04-22,29.019,33.018,29.019,31.496,27058967,0
2009-04-23,31.648,33.311,31.187,32.068,12762057,0
2009-04-24,32.41,32.764,31.488,31.741,6924985,0
2009-04-27,31.086,31.406,29.749,30.169,9091300,0
2009-04-28,29.767,30.086,28.852,29.202,7645262,0
2009-04-29,29.523,30.327,29.221,29.825,4865146,0
2009-04-30,30.178,30.798,29.675,29.968,6391017,0
2009-05-01,29.499,30.532,28.825,30.067,6819240,0
2009-05-04,30.381,32.564,30.362,31.841,9283039,0
2009-05-05,31.672,32.126,30.69,31.044,4688007,0
2009-05-06,31.429,32.083,30.825,31.664,6387906,0
2009-05-07,31.865,32.092,30.69,31.101,7865595,0
2009-05-08,31.413,32.278,31.286,31.925,6388790,0
2009-05-11,31.564,31.725,30.581,30.607,6300247,0
2009-05-12,31.125,31.178,30.213,30.664,8287087,0
2009-05-13,30.178,30.362,29.255,29.363,6608047,0
2009-05-14,29.078,30.137,28.975,28.975,4909772,0
2009-05-15,28.984,29.917,28.984,29.464,5885851,0
2009-05-18,29.96,30.504,29.491,30.447,5127178,0
2009-05-19,30.647,31.027,30.196,30.286,3896335,0
2009-05-20,30.59,32.126,30.477,30.798,5150250,0
2009-05-21,30.372,30.47,28.523,28.919,7496822,0
2009-05-22,28.959,29.884,28.903,29.572,3967976,0
2009-05-26,29.714,31.044,29.119,30.622,6245041,0
2009-05-27,30.656,30.716,29.185,29.337,5500683,0
2009-05-28,29.841,29.849,28.843,29.714,3931747,0
2009-05-29,29.909,31.245,29.792,31.245,5495951,0
2009-06-01,31.556,33.52,31.16,33.183,8559726,0
2009-06-02,33.143,34.335,33.048,33.704,6979833,0
2009-06-03,33.487,33.774,32.211,32.756,5168995,0
2009-06-04,32.933,34.027,32.522,33.964,6361140,0
2009-06-05,34.437,35.176,33.841,34.185,6085435,0
2009-06-08,33.58,34.865,33.57,34.385,5189485,0
2009-06-09,34.311,35.193,34.211,34.545,4860975,0
2009-06-10,35.015,35.015,33.386,34.051,23577,0
2009-06-11,34.027,34.629,33.889,33.974,3558717,0
2009-06-12,33.923,34.772,33.624,34.629,4273423,0
2009-06-15,33.889,34.352,32.48,32.933,5945234,0
2009-06-16,33.511,33.774,32.605,32.673,5012305,0
2009-06-17,32.564,32.881,31.934,32.218,5002491,0
2009-06-18,32.418,32.418,31.522,32.017,3931066,0
2009-06-19,32.218,32.682,31.875,32.303,5955034,0
2009-06-22,31.709,31.917,30.513,30.574,4330955,0
2009-06-23,30.681,30.975,30.169,30.615,3530218,0
2009-06-24,31.027,31.99,30.781,30.993,6206215,0
2009-06-25,30.798,32.94,30.798,32.739,5137309,0
2009-06-26,32.554,33.21,32.135,32.916,5372262,0
2009-06-29,32.63,33.003,31.832,32.102,4413804,0
2009-06-30,32.26,32.522,31.212,31.639,4844454,0
2009-07-01,31.514,32.984,31.514,32.068,4703354,0
2009-07-02,31.717,31.823,30.949,30.993,3721915,0
2009-07-06,30.69,31.262,30.405,31.197,4460754,0
2009-07-07,31.06,31.197,30.011,30.127,5806597,0
2009-07-08,30.213,30.639,29.632,30.319,6031603,0
2009-07-09,30.477,31.002,30.271,30.432,3598083,0
2009-07-10,30.286,31.413,29.926,30.781,2484514,0
2009-07-13,30.681,31.413,30.043,31.406,3695192,0
2009-07-14,31.865,33.11,31.865,32.572,6230789,0
2009-07-15,33.01,34.027,32.874,33.889,5154005,0
2009-07-16,33.841,34.604,33.511,34.371,4339535,0
2009-07-17,34.235,34.997,33.889,34.765,3940461,0
2009-07-20,34.857,36.072,34.646,35.991,5397543,0
2009-07-21,36.118,36.718,35.688,36.427,5648296,0
2009-07-22,36.358,37.251,35.704,36.863,4532332,0
2009-07-23,36.718,38.258,36.631,38.096,5759895,0
2009-07-24,37.813,38.206,36.998,37.661,3174841,0
2009-07-27,37.989,38.048,37.182,37.896,3436252,0
2009-07-28,37.374,37.922,36.358,36.647,6575268,0
2009-07-29,35.536,36.048,34.95,35.948,6164328,0
2009-07-30,36.284,36.871,35.966,36.072,4463803,0
2009-07-31,36.1,36.728,35.839,36.328,4430115,0
2009-08-03,36.728,37.543,36.586,37.259,4834888,0
2009-08-04,36.974,37.613,36.746,37.325,3682931,0
2009-08-05,37.374,37.374,36.133,36.487,2770007,0
2009-08-06,36.569,36.798,36.072,36.224,2568599,0
2009-08-07,36.764,39.469,36.68,38.949,6875703,0
2009-08-10,38.844,38.844,37.686,37.939,3497151,0
2009-08-11,37.594,39.283,37.284,39.005,5214498,0
2009-08-12,39.005,39.822,38.643,39.35,5535908,0
2009-08-13,39.532,40.861,38.988,40.811,6027422,0
2009-08-14,40.736,40.736,39.34,39.702,3825898,0
2009-08-17,39.005,39.046,37.872,38.074,3780236,0
2009-08-18,38.165,38.796,38.074,38.728,3187946,0
2009-08-19,38.3,38.896,37.797,38.359,3628789,0
2009-08-20,38.475,39.239,38.091,39.022,5026491,0
2009-08-21,39.217,40.195,38.886,39.928,3345800,0
2009-08-24,40.004,40.316,39.097,39.486,3131602,0
2009-08-25,39.83,40.282,39.274,39.365,2898101,0
2009-08-26,39.239,39.654,38.66,38.813,3611104,0
2009-08-27,38.829,39.308,37.837,39.056,3334077,0
2009-08-28,39.417,39.709,38.805,39.399,3253269,0
2009-08-31,38.72,39.141,38.341,38.527,2825900,0
2009-09-01,38.341,39.308,37.905,38.091,3387204,0
2009-09-02,38.006,38.014,37.156,37.367,3399545,0
2009-09-03,37.703,39.443,37.543,39.326,5198072,0
2009-09-04,39.257,40.483,38.996,40.282,3978572,0
2009-09-08,40.602,40.879,39.796,39.903,3890613,0
2009-09-09,39.726,41.373,39.726,40.644,5209959,0
2009-09-10,40.71,41.578,40.324,41.347,3638285,0
2009-09-11,41.559,42.079,40.417,40.887,5424853,0
2009-09-14,40.636,41.431,40.316,41.181,2649954,0
2009-09-15,41.44,41.44,40.508,40.963,4022724,0
2009-09-16,41.331,41.568,39.373,39.886,6613740,0
2009-09-17,39.83,40.063,38.964,39.172,4644470,0
2009-09-18,39.452,39.523,38.728,38.922,3987200,0
2009-09-21,38.449,38.964,38.276,38.563,3120126,0
2009-09-22,38.97,39.577,38.822,39.031,2973306,0
2009-09-23,39.486,39.486,38.377,38.434,2877027,0
2009-09-24,38.563,38.788,37.71,37.837,3042812,0
2009-09-25,37.638,37.763,36.328,36.922,4594575,0
2009-09-28,37.14,37.719,36.822,37.342,2231829,0
2009-09-29,37.435,37.478,36.737,36.831,3045835,0
2009-09-30,36.905,37.116,35.922,36.207,5288922,0
2009-10-01,35.763,37.116,35.763,36.639,7287119,0
2009-10-02,36.242,36.737,35.871,36.337,4492157,0
2009-10-05,36.578,37.092,36.054,37.015,2980551,0
2009-10-06,37.199,37.746,36.965,37.259,4222713,0
2009-10-07,37.332,37.71,36.965,37.301,2939143,0
2009-10-08,37.828,38.635,37.559,38.501,5579309,0
2009-10-09,38.492,38.852,38.142,38.77,2805079,0
2009-10-12,38.922,39.383,38.133,38.594,2876287,0
2009-10-13,38.585,38.585,37.964,38.367,4078143,0
2009-10-14,38.931,40.61,38.931,40.551,7865417,0
2009-10-15,40.442,40.895,40.148,40.844,5330009,0
2009-10-16,40.434,41.483,40.18,41.283,4919696,0
2009-10-19,41.41,42.164,41.021,41.727,4465130,0
2009-10-20,41.837,41.837,41.063,41.594,3603964,0
2009-10-21,41.449,42.079,40.786,40.836,3677444,0
2009-10-22,40.583,41.036,39.99,40.861,4766552,0
2009-10-23,40.417,40.417,38.643,39.373,7177534,0
2009-10-26,39.399,40.232,39.08,39.417,4857043,0
2009-10-27,39.383,39.903,38.643,38.677,7236268,0
2009-10-28,39.769,41.785,38.796,38.844,10959456,0
2009-10-29,39.148,39.997,38.844,39.586,4312727,0
2009-10-30,39.34,39.788,38.844,39.157,5938345,0
2009-11-02,39.199,40.165,38.585,39.164,4118298,0
2009-11-03,41.719,41.995,39.938,41.283,15454323,0
2009-11-04,41.525,42.314,41.317,41.878,9966000,0
2009-11-05,42.214,42.919,41.911,42.836,4568006,0
2009-11-06,42.777,44.046,42.467,43.733,6598075,0
2009-11-09,44.154,44.228,43.361,43.633,8373124,0
2009-11-10,43.361,43.995,43.263,43.507,3683546,0
2009-11-11,43.532,44.113,43.379,43.643,4340399,0
2009-11-12,44.004,44.382,42.911,43.053,6491310,0
2009-11-13,43.379,43.532,43.061,43.397,5218963,0
2009-11-16,43.616,43.676,43.187,43.388,7539591,0
2009-11-17,43.155,43.432,42.877,43.405,6193081,0
2009-11-18,43.424,43.609,42.911,43.355,3334616,0
2009-11-19,42.988,43.045,42.34,42.768,3523824,0
2009-11-20,42.483,43.299,42.475,43.172,4101240,0
2009-11-23,43.539,44.01,43.532,43.691,2981453,0
2009-11-24,43.609,43.691,43.053,43.246,3115173,0
2009-11-25,43.263,43.6,43.131,43.539,2252252,0
2009-11-27,42.768,43.291,42.249,42.996,1746294,0
2009-11-30,43.096,43.369,42.634,43.172,2658126,0
2009-12-01,43.388,44.228,43.388,43.972,2066811,0
2009-12-02,44.052,44.113,43.591,43.86,1576999,0
2009-12-03,43.845,43.917,43.148,43.237,2164568,0
2009-12-04,43.676,44.508,43.676,44.382,2925195,0
2009-12-07,44.262,44.465,43.894,43.953,2430926,0
2009-12-08,43.709,43.725,42.844,43.087,3182645,0
2009-12-09,43.263,43.263,42.542,43.061,1974810,0
2009-12-10,43.45,44.01,43.263,43.876,2218588,0
2009-12-11,43.917,44.129,43.691,43.86,2032586,0
2009-12-14,43.953,44.663,43.953,44.582,2121637,0
2009-12-15,44.634,44.634,44.104,44.331,1954493,0
2009-12-16,44.439,44.618,44.253,44.397,1950504,0
2009-12-17,43.944,44.154,43.65,43.725,1994991,0
2009-12-18,44.027,44.104,43.498,43.709,2695769,0
2009-12-21,43.885,44.744,43.876,44.582,1901350,0
2009-12-22,44.852,45.001,44.339,44.523,2092562,0
2009-12-23,44.523,45.304,44.388,45.203,1422460,0
2009-12-24,45.154,45.817,45.154,45.556,707685,0
2009-12-28,45.564,45.717,44.744,45.01,952079,0
2009-12-29,45.163,45.348,44.762,44.769,1216200,0
2009-12-30,44.681,44.935,44.582,44.716,1183142,0
2009-12-31,44.672,44.769,43.995,44.027,1386900,0
2010-01-04,44.373,44.373,43.709,44.172,2243619,0
2010-01-05,44.145,45.037,44.094,44.852,2147620,0
2010-01-06,44.626,45.321,44.523,44.726,2519284,0
2010-01-07,44.523,44.54,43.767,44.137,3764035,0
2010-01-08,44.046,45.992,44.046,45.658,3622264,0
2010-01-11,45.967,45.967,45.128,45.548,1729274,0
2010-01-12,45.22,45.633,45.001,45.371,2936208,0
2010-01-13,45.38,45.54,44.776,45.356,1782939,0
2010-01-14,45.146,45.321,44.314,44.641,3187370,0
2010-01-15,44.815,44.815,43.935,44.331,3340654,0
2010-01-19,44.431,44.641,44.069,44.556,2118312,0
2010-01-20,43.685,43.743,42.749,43.466,3708462,0
2010-01-21,43.34,44.094,42.314,42.331,4420201,0
2010-01-22,42.331,42.749,41.617,41.702,3248227,0
2010-01-25,42.164,42.273,41.578,41.887,1906015,0
2010-01-26,41.752,42.415,41.475,41.785,2930035,0
2010-01-27,41.625,42.558,41.317,42.355,3592672,0
2010-01-28,41.6,41.944,40.156,40.39,5386405,0
2010-01-29,40.316,40.77,39.461,39.523,3616269,0
2010-02-01,39.709,40.736,39.709,40.382,2737606,0
2010-02-02,40.668,41.608,40.356,41.157,3413984,0
2010-02-03,40.811,41.364,40.526,40.693,2036661,0
2010-02-04,40.324,40.442,39.283,39.334,3487725,0
2010-02-05,39.249,39.717,38.788,39.558,3585496,0
2010-02-08,39.486,39.981,38.844,38.896,3723949,0
2010-02-09,39.702,40.108,39.417,39.594,2260337,0
2010-02-10,39.558,39.796,38.896,39.469,2847082,0
2010-02-11,39.35,41.089,39.274,40.802,4179162,0
2010-02-12,40.4,40.777,40.108,40.719,2880052,0
2010-02-16,40.963,41.928,40.652,41.904,2990827,0
2010-02-17,41.928,41.995,41.063,41.373,2681226,0
2010-02-18,41.483,42.288,41.339,42.205,3206929,0
2010-02-19,41.97,43.087,41.97,42.844,3917883,0
2010-02-22,43.037,43.148,42.685,42.953,1982842,0
2010-02-23,42.844,42.988,42.147,42.567,2378090,0
2010-02-24,42.694,42.97,42.458,42.927,2042151,0
2010-02-25,42.558,43.459,42.072,43.379,3051588,0
2010-02-26,43.361,43.45,42.868,43.195,3067145,0
2010-03-01,44.154,44.566,43.845,44.213,3464354,0
2010-03-02,44.531,44.601,44.078,44.27,1690673,0
2010-03-03,44.288,44.515,43.792,43.86,2156134,0
2010-03-04,43.7,44.331,43.676,44.069,3108116,0
2010-03-05,44.339,44.641,44.181,44.49,3158124,0
2010-03-08,44.61,44.833,44.145,44.49,2189796,0
2010-03-09,44.474,45.388,44.424,45.137,2820972,0
2010-03-10,45.356,45.717,44.783,45.246,2356857,0
2010-03-11,45.312,45.817,45.246,45.658,2229809,0
2010-03-12,46.019,46.019,45.339,45.73,1511447,0
2010-03-15,45.649,45.927,45.348,45.825,1521219,0
2010-03-16,45.95,46.37,45.792,46.305,2550670,0
2010-03-17,46.37,46.658,46.187,46.431,2075037,0
2010-03-18,46.22,47.051,46.178,46.767,2677490,0
2010-03-19,46.793,47.178,46.203,46.473,3780990,0
2010-03-22,46.22,46.793,45.817,46.53,3347387,0
2010-03-23,46.675,46.881,45.74,46.395,3492841,0
2010-03-24,46.229,46.229,45.472,45.911,3385285,0
2010-03-25,46.011,46.866,45.86,45.941,3437997,0
2010-03-26,46.211,46.245,45.482,46.052,2273001,0
2010-03-29,46.338,46.977,46.16,46.874,2123188,0
2010-03-30,46.834,47.454,46.784,47.203,3638876,0
2010-03-31,47.033,47.111,46.539,46.943,2312343,0
2010-04-01,47.244,47.875,47.244,47.866,3397646,0
2010-04-05,48.009,48.556,47.523,48.345,3090801,0
2010-04-06,48.135,48.521,47.968,48.372,2987397,0
2010-04-07,48.254,48.638,47.792,48.445,4626380,0
2010-04-08,48.22,49.184,48.195,49.102,4952470,0
2010-04-09,49.102,49.235,48.127,48.638,3141412,0
2010-04-12,48.614,49.058,48.318,49.042,2980674,0
2010-04-13,49.025,49.791,48.605,49.699,3451583,0
2010-04-14,50.235,50.904,49.9,50.502,4050046,0
2010-04-15,50.403,51.041,50.203,50.904,3049682,0
2010-04-16,50.722,50.887,49.193,49.948,3465245,0
2010-04-19,49.814,50,49.254,49.883,1905699,0
2010-04-20,50.309,50.857,50.092,50.555,2018947,0
2010-04-21,50.563,50.671,50.126,50.555,2688803,0
2010-04-22,50.141,50.887,49.523,50.85,2915579,0
2010-04-23,50.589,51.151,50.328,51.133,3481138,0
2010-04-26,51.166,51.46,50.985,51.309,0,0
2010-04-27,51.1,51.309,49.992,50.101,3453145,0
2010-04-28,49.219,50.168,48.816,49.699,6010167,0
2010-04-29,50.051,51.133,49.9,50.825,5115166,0
2010-04-30,50.825,51.361,49.764,49.831,3538257,0
2010-05-03,50.21,51.734,50.184,51.361,3750182,0
2010-05-04,50.502,50.671,49.612,50.101,3561061,0
2010-05-05,48.951,49.723,48.647,49,3820193,0
2010-05-06,48.556,49.345,43.616,47.355,5793866,0
2010-05-07,47.26,47.732,45.765,46.377,5678333,0
2010-05-10,48.581,49.403,48.07,49.379,4176808,0
2010-05-11,48.908,50.133,48.733,49.682,3372611,0
2010-05-12,50.033,51.166,49.746,51.008,2502413,0
2010-05-13,50.764,51.032,50.059,50.218,2380353,0
2010-05-14,49.706,50,48.581,48.957,2705624,0
2010-05-17,48.974,49.453,47.497,48.824,2634122,0
2010-05-18,49.136,49.278,47.539,47.968,3262949,0
2010-05-19,47.792,48.428,46.152,47.017,4077072,0
2010-05-20,45.641,46.363,44.634,44.86,4129794,0
2010-05-21,43.836,46.473,43.733,46.037,4461992,0
2010-05-24,45.842,46.697,45.633,45.667,2682208,0
2010-05-25,44.405,45.658,44.094,45.616,3512122,0
2010-05-26,46.127,47.003,45.842,46.187,3328769,0
2010-05-27,46.731,47.697,46.237,47.64,3021643,0
2010-05-28,47.757,47.917,46.834,47.422,3271064,0
2010-06-01,47.003,48.118,46.17,46.22,7618238,0
2010-06-02,46.581,47.649,46.11,47.617,4086777,0
2010-06-03,47.882,48.22,47.102,47.706,3212428,0
2010-06-04,46.598,46.899,44.592,44.852,5110828,0
2010-06-07,44.944,45.246,43.811,43.836,3986947,0
2010-06-08,44.145,44.96,43.676,44.801,3574412,0
2010-06-09,45.203,46.598,44.801,45.02,3567289,0
2010-06-10,45.935,47.221,45.935,47.17,4263706,0
2010-06-11,46.581,47.801,46.499,47.706,2592174,0
2010-06-14,48.211,48.381,47.126,47.188,2643511,0
2010-06-15,47.664,49.151,47.664,49.102,3531170,0
2010-06-16,48.614,49.428,48.539,48.957,5712877,0
2010-06-17,48.966,49.379,48.086,49.27,4070031,0
2010-06-18,49.309,49.639,49.128,49.63,4298291,0
2010-06-21,50.336,51.1,49.974,50.369,5778659,0
2010-06-22,50.278,50.403,48.07,48.271,4004750,0
2010-06-23,48.301,48.488,47.43,48.271,3115737,0
2010-06-24,48.086,48.11,46.995,47.228,2890786,0
2010-06-25,47.294,47.882,46.943,47.608,3646901,0
2010-06-28,47.882,48.118,47.33,47.539,2111031,0
2010-06-29,46.53,46.697,44.49,44.885,6501438,0
2010-06-30,44.848,45.54,44.417,44.561,4869681,0
2010-07-01,44.61,45.28,43.691,44.262,6805601,0
2010-07-02,44.382,44.515,42.634,42.759,6915733,0
2010-07-06,43.317,43.558,42.02,42.415,6602338,0
2010-07-07,42.6,43.558,42.399,43.474,10118818,0
2010-07-08,44.019,44.094,43.307,43.643,9651495,0
2010-07-09,44.448,45.288,44.037,45.195,6603419,0
2010-07-12,45.128,45.589,44.681,45.516,4986090,0
2010-07-13,46.33,47.135,45.869,46.44,9724424,0
2010-07-14,46.078,46.767,45.765,46.196,4545431,0
2010-07-15,46.196,46.338,45.38,46.22,3674068,0
2010-07-16,45.784,45.935,44.634,44.815,5176194,0
2010-07-19,45.094,45.146,44.129,44.465,4372848,0
2010-07-20,43.591,45.422,43.432,45.348,5063076,0
2010-07-21,45.58,45.658,44.237,44.641,3953569,0
2010-07-22,45.464,46.706,45.447,45.959,4395793,0
2010-07-23,45.941,47.58,45.842,47.422,6274560,0
2010-07-26,47.664,48.605,47.413,48.009,5203788,0
2010-07-27,48.271,48.413,47.17,47.472,4714803,0
2010-07-28,45.834,47.144,45.641,47.059,6857010,0
2010-07-29,47.454,47.624,46.64,46.977,3750214,0
2010-07-30,46.449,47.48,46.187,47.26,2682931,0
2010-08-02,48.15,48.336,47.531,48.293,3008139,0
2010-08-03,48.024,48.539,47.554,48.237,2347319,0
2010-08-04,48.15,48.521,47.977,48.39,2965730,0
2010-08-05,48.024,48.716,47.985,48.647,2473417,0
2010-08-06,48.102,48.539,47.135,47.925,3354352,0
2010-08-09,48.254,48.716,47.944,48.647,2379503,0
2010-08-10,47.977,48.699,47.608,48.479,2798515,0
2010-08-11,47.413,47.689,46.061,46.412,3803986,0
2010-08-12,45.564,46.288,45.356,46.119,2591359,0
2010-08-13,45.893,46.403,45.775,45.927,2019970,0
2010-08-16,45.572,46.019,45.348,45.817,2137102,0
2010-08-17,46.431,47.195,46.296,46.598,2953718,0
2010-08-18,46.616,47.303,46.245,47.111,2406223,0
2010-08-19,46.916,46.934,45.128,45.825,3607609,0
2010-08-20,45.491,45.817,44.807,45.724,3048273,0
2010-08-23,46.037,46.037,44.762,44.903,3116506,0
2010-08-24,44.279,44.618,43.282,44.253,4510223,0
2010-08-25,43.811,44.801,43.432,44.54,4203098,0
2010-08-26,44.86,45.364,44.474,44.556,2704355,0
2010-08-27,44.968,45.893,44.515,45.817,2693266,0
2010-08-30,45.74,46.152,44.927,44.975,2107464,0
2010-08-31,44.704,45.75,44.577,45.085,4158932,0
2010-09-01,45.641,47.203,45.564,47.051,4147190,0
2010-09-02,47.033,47.985,46.986,47.985,2618360,0
2010-09-03,48.513,49.235,48.177,48.638,2705645,0
2010-09-07,48.397,48.824,48.024,48.428,3053821,0
2010-09-08,48.47,49.254,48.372,49.034,3110760,0
2010-09-09,49.571,49.579,48.372,48.647,2351321,0
2010-09-10,48.806,49.556,48.806,49.428,2905957,0
2010-09-13,50.009,50.092,49.514,49.714,2828938,0
2010-09-14,49.655,49.9,49.336,49.362,2718402,0
2010-09-15,49.21,49.791,49.051,49.547,2544967,0
2010-09-16,49.379,49.594,48.866,49.075,2105959,0
2010-09-17,49.444,49.471,48.766,49.094,3817425,0
2010-09-20,49.262,49.799,49.085,49.496,2978933,0
2010-09-21,49.63,50.396,49.488,49.857,3009504,0
2010-09-22,49.639,49.892,49.075,49.496,3521245,0
2010-09-23,48.935,49.471,48.556,48.708,2463544,0
2010-09-24,49.245,50.386,48.84,50.293,3549381,0
2010-09-27,50.351,50.469,50.009,50.033,3795095,0
2010-09-28,50.141,50.218,49.21,50.092,3509262,0
2010-09-29,49.849,50.78,49.54,50.203,4393426,0
2010-09-30,50.622,51.067,49.699,49.983,2865101,0
2010-10-01,49.63,49.933,49.051,49.571,3112629,0
2010-10-04,49.479,49.992,48.638,49.025,2603257,0
2010-10-05,49.639,50.243,49.436,49.983,5316368,0
2010-10-06,49.974,50.243,49.594,50.116,3943789,0
2010-10-07,50.293,50.386,49.514,50.084,3581527,0
2010-10-08,50.168,50.958,49.791,50.842,2844690,0
2010-10-11,50.816,51.361,50.396,50.95,1888620,0
2010-10-12,50.697,50.697,49.604,50.168,4303469,0
2010-10-13,50.94,52.669,50.887,52.251,5862731,0
2010-10-14,52.251,52.251,51.361,51.891,3020619,0
2010-10-15,52.216,52.3,51.277,51.66,2787999,0
2010-10-18,51.821,51.856,51.42,51.643,1789946,0
2010-10-19,50.798,51.445,50.318,50.85,3035134,0
2010-10-20,51.032,52.292,50.985,51.963,2572586,0
2010-10-21,51.856,51.989,51.024,51.707,2712061,0
2010-10-22,51.762,52.191,51.652,52.159,1354402,0
2010-10-25,52.697,53.065,52.024,52.05,2350975,0
2010-10-26,51.755,52.644,51.66,52.244,2576256,0
2010-10-27,51.755,51.794,50.745,51.528,4273837,0
2010-10-28,51.512,51.528,49.983,51.058,5211043,0
2010-10-29,51.033,52.046,50.711,51.643,3408377,0
2010-11-01,52.008,52.814,51.611,51.883,3287098,0
2010-11-02,52.261,52.555,51.734,52.395,2557745,0
2010-11-03,52.361,52.545,51.628,52.183,2521990,0
2010-11-04,52.77,53.452,52.418,52.678,5375797,0
2010-11-05,52.511,53.184,52.15,52.334,3309021,0
2010-11-08,52.191,52.663,52.042,52.378,1829419,0
2010-11-09,52.443,52.609,51.652,51.803,2444996,0
2010-11-10,51.573,52.276,51.285,52.159,2472902,0
2010-11-11,51.749,52.261,51.589,52.05,2071617,0
2010-11-12,51.546,51.963,50.866,51.202,2440475,0
2010-11-15,51.445,52.326,51.445,51.512,2001421,0
2010-11-16,51.219,51.352,50.546,50.857,2839054,0
2010-11-17,50.439,50.842,50.059,50.68,3822008,0
2010-11-18,51.317,52.008,51.26,51.361,2840021,0
2010-11-19,51.235,51.564,51.058,51.555,2630575,0
2010-11-22,51.309,51.494,50.764,51.285,1807898,0
2010-11-23,50.714,50.834,49.723,50.084,3467244,0
2010-11-24,50.546,51.445,50.469,51.252,2280890,0
2010-11-26,50.798,51.494,50.671,51.1,1256514,0
2010-11-29,50.73,51.21,50.377,51.158,2628020,0
2010-11-30,50.684,51.08,50.329,50.539,3266926,0
2010-12-01,51.309,51.786,51.309,51.67,3505064,0
2010-12-02,51.688,52.82,51.688,52.485,3384989,0
2010-12-03,52.361,52.917,52.326,52.814,1664492,0
2010-12-06,52.706,52.891,52.326,52.669,1450104,0
2010-12-07,53.244,53.478,52.654,52.77,2939845,0
2010-12-08,52.73,52.937,51.955,52.124,2857895,0
2010-12-09,52.435,52.908,52.261,52.485,1710781,0
2010-12-10,52.755,52.805,52.395,52.654,1707424,0
2010-12-13,52.956,52.965,52.268,52.276,2387751,0
2010-12-14,52.502,52.937,52.174,52.378,2657036,0
2010-12-15,52.174,52.891,52.174,52.511,2429870,0
2010-12-16,52.564,52.956,51.989,52.908,1801256,0
2010-12-17,52.779,52.855,52.209,52.635,3158207,0
2010-12-20,52.838,52.855,52.124,52.318,1875391,0
2010-12-21,52.426,52.762,52.369,52.619,1782250,0
2010-12-22,52.723,52.873,52.318,52.635,1438660,0
2010-12-23,52.796,52.882,52.268,52.443,1592090,0
2010-12-27,52.2,52.838,52.191,52.73,1121610,0
2010-12-28,52.814,52.873,52.395,52.669,1219286,0
2010-12-29,52.753,53.024,52.675,52.693,1377165,0
2010-12-30,52.719,52.935,52.507,52.693,1402698,0
2010-12-31,52.594,52.919,52.58,52.764,1348047,0
2011-01-03,53.217,53.89,53.123,53.527,4140806,0
2011-01-04,53.577,53.636,52.779,53.244,2692315,0
2011-01-05,52.908,53.673,52.908,53.518,3421962,0
2011-01-06,53.636,53.761,53.274,53.585,3095537,0
2011-01-07,53.739,54.862,53.739,54.629,5131657,0
2011-01-10,54.434,55.362,54.215,55.104,3529700,0
2011-01-11,55.431,55.431,54.275,54.56,3930535,0
2011-01-12,55.067,55.2,54.47,54.947,2079842,0
2011-01-13,54.988,55.431,54.761,55.166,1654812,0
2011-01-14,55.121,55.316,54.73,54.93,2636694,0
2011-01-18,55.13,55.316,54.41,54.829,2902080,0
2011-01-19,54.888,54.888,54.175,54.47,3200492,0
2011-01-20,53.954,54.215,53.292,53.906,4171529,0
2011-01-21,54.41,54.56,53.468,53.562,3812532,0
2011-01-24,53.452,54.201,53.377,54.016,3936052,0
2011-01-25,53.721,53.999,52.706,52.847,9976398,0
2011-01-26,52.82,53.443,52.142,52.688,6051178,0
2011-01-27,52.755,53.098,52.3,52.334,3587699,0
2011-01-28,52.361,52.494,50.579,50.714,6845677,0
2011-01-31,50.867,51.562,50.837,51.399,5158276,0
2011-02-01,51.83,52.261,51.716,52.174,3630278,0
2011-02-02,51.821,52.191,51.067,51.151,3304409,0
2011-02-03,51.151,51.546,50.976,51.093,4591551,0
2011-02-04,51.116,51.361,50.764,51.293,3604136,0
2011-02-07,51.619,51.916,51.317,51.652,2389465,0
2011-02-08,51.652,51.83,51.317,51.741,2354345,0
2011-02-09,51.536,52.3,51.502,52.174,3110367,0
2011-02-10,51.963,53.098,51.909,52.947,4173803,0
2011-02-11,52.602,54.041,52.602,53.839,3570854,0
2011-02-14,53.673,54.24,53.493,54.114,2935486,0
2011-02-15,54.049,54.284,53.954,54.14,2651843,0
2011-02-16,54.41,55.014,54.266,54.517,3637196,0
2011-02-17,54.577,54.947,54.317,54.761,3169210,0
2011-02-18,54.536,54.97,54.41,54.594,3733861,0
2011-02-22,53.99,54.678,53.761,54.089,5525432,0
2011-02-23,54.167,54.208,52.739,53.503,6902627,0
2011-02-24,53.443,54.149,53.065,53.848,4709488,0
2011-02-25,54.175,54.577,53.999,54.31,2283331,0
2011-02-28,54.66,55.159,54.5,55.082,3646025,0
2011-03-01,55.353,55.441,54.303,54.427,4356540,0
2011-03-02,54.383,55.191,54.294,54.73,2767917,0
2011-03-03,55.121,55.272,54.661,55.21,3384690,0
2011-03-04,55.191,55.225,54.348,54.846,3306742,0
2011-03-07,55.139,55.369,53.99,54.461,3239875,0
2011-03-08,54.603,55.264,54.375,55.148,3305294,0
2011-03-09,55.148,55.369,54.508,54.93,2494724,0
2011-03-10,54.569,54.97,53.754,54.553,4191199,0
2011-03-11,55.21,56.208,54.923,55.88,5617554,0
2011-03-14,55.298,55.643,54.569,55.376,3966433,0
2011-03-15,53.794,55.431,53.673,55.067,4180131,0
2011-03-16,54.98,55.121,53.704,54.033,4584180,0
2011-03-17,54.888,56.062,54.65,55.301,4273037,0
2011-03-18,56.172,56.367,55.425,55.668,4297670,0
2011-03-21,56.273,57.055,56.098,56.896,937030,0
2011-03-22,57.039,57.527,56.416,56.527,2669773,0
2011-03-23,56.35,56.55,55.853,56.006,2287283,0
2011-03-24,56.2,56.937,56.155,56.902,2531544,0
2011-03-25,56.979,57.956,56.954,57.686,2705207,0
2011-03-28,57.727,57.956,57.476,57.761,2025137,0
2011-03-29,57.686,58.449,57.527,58.422,2310631,0
2011-03-30,58.761,58.794,57.885,57.948,3203052,0
2011-03-31,57.772,58.764,57.772,58.182,2542357,0
2011-04-01,58.492,58.794,58.098,58.222,1647773,0
2011-04-04,58.483,58.709,58.018,58.44,1704464,0
2011-04-05,58.198,58.216,57.634,57.743,2198092,0
2011-04-06,57.995,58.089,57.113,57.653,1891641,0
2011-04-07,57.473,57.793,57.051,57.218,1463666,0
2011-04-08,57.59,57.59,56.359,56.857,2331994,0
2011-04-11,56.954,57.189,56.593,56.828,1631750,0
2011-04-12,56.594,57.338,56.367,56.923,1977248,0
2011-04-13,57.07,57.273,56.655,56.97,1656230,0
2011-04-14,56.298,56.376,55.703,56.258,3231846,0
2011-04-15,56.383,57.117,56.216,56.899,2875243,0
2011-04-18,56.376,56.56,55.75,56.189,3044198,0
2011-04-19,56.272,56.647,56.044,56.484,2569396,0
2011-04-20,57.152,57.218,55.387,56.003,4120798,0
2011-04-21,56.264,56.619,55.565,55.655,3322047,0
2011-04-25,55.828,56.383,55.703,56.307,2492182,0
2011-04-26,56.35,57.525,56.322,57.463,2341470,0
2011-04-27,57.446,57.803,57.109,57.454,3012783,0
2011-04-28,60.444,62.456,59.642,62.039,8229434,0
2011-04-29,61.89,62.958,61.677,62.728,4257055,0
2011-05-02,62.656,62.995,62.235,62.665,3547299,0
2011-05-03,62.269,62.853,62.033,62.701,2536555,0
2011-05-04,62.125,62.555,60.917,61.06,4129529,0
2011-05-05,60.579,61.669,60.226,60.987,3696276,0
2011-05-06,61.863,62.065,61.307,61.601,2843460,0
2011-05-09,61.49,62.006,61.076,61.761,2022982,0
2011-05-10,62.43,62.887,62.074,62.674,2261422,0
2011-05-11,62.693,62.693,61.425,61.669,2861800,0
2011-05-12,61.65,61.905,60.934,61.626,2138648,0
2011-05-13,61.641,61.812,60.163,60.437,2806525,0
2011-05-16,60.285,60.934,60.163,60.268,2330122,0
2011-05-17,60.209,60.528,59.559,59.828,3180586,0
2011-05-18,59.734,61.002,59.382,60.89,2296385,0
2011-05-19,61.147,61.888,61.122,61.4,2061596,0
2011-05-20,61.204,61.382,60.605,61.019,1890467,0
2011-05-23,60.241,60.739,59.803,60.614,2460142,0
2011-05-24,60.657,60.825,59.847,60.108,2132205,0
2011-05-25,60.217,61.163,59.593,60.917,2179985,0
2011-05-26,60.234,60.89,59.919,60.807,3010794,0
2011-05-27,61.147,61.641,61.095,61.283,1892053,0
2011-05-31,61.796,62.044,61.149,61.908,2682493,0
2011-06-01,61.863,62.065,59.725,59.777,3737486,0
2011-06-02,59.896,60.953,59.863,60.478,2398855,0
2011-06-03,59.55,60.127,59.382,59.717,2545811,0
2011-06-06,59.532,60.226,59.303,59.424,2487712,0
2011-06-07,59.65,60.561,59.515,60.191,2884499,0
2011-06-08,59.997,60.014,59.407,59.559,2927112,0
2011-06-09,59.695,60.68,59.458,60.327,2437654,0
2011-06-10,60.173,60.437,59.346,59.424,2664758,0
2011-06-13,59.515,60.108,59.221,59.608,1944875,0
2011-06-14,60.3,61.307,60.241,60.89,2982193,0
2011-06-15,60.377,60.807,59.761,59.964,3182293,0
2011-06-16,60.055,60.234,58.833,59.288,3323949,0
2011-06-17,60.014,60.241,59.466,59.928,2895156,0
2011-06-20,59.312,60.799,59.312,60.468,2378259,0
2011-06-21,60.767,62.039,60.674,61.794,2211550,0
2011-06-22,61.594,62.473,61.526,61.812,2968974,0
2011-06-23,60.369,61.211,60.369,61.113,3442705,0
2011-06-24,61.095,61.307,60.394,60.521,3035135,0
2011-06-27,60.293,61.147,60.277,60.899,1859556,0
2011-06-28,61.237,61.77,60.842,61.669,1929621,0
2011-06-29,62.048,62.774,61.83,62.665,3204366,0
2011-06-30,62.678,64.027,62.624,63.275,2559380,0
2011-07-01,63.334,65.09,62.851,64.965,3429439,0
2011-07-05,64.797,64.855,63.982,64.143,2440016,0
2011-07-06,64.106,64.862,63.946,64.539,2120115,0
2011-07-07,65.09,65.194,64.338,65.016,2477104,0
2011-07-08,64.063,64.483,63.513,63.903,2180128,0
2011-07-11,63.121,63.307,62.766,63.055,1980949,0
2011-07-12,62.781,63.09,62.23,62.418,2353758,0
2011-07-13,62.887,63.747,62.646,63.003,1764370,0
2011-07-14,63.232,63.629,62.1,62.521,2163267,0
2011-07-15,62.789,62.789,61.705,62.409,2163844,0
2011-07-18,62.32,62.36,61.4,62.015,2516774,0
2011-07-19,62.331,63.071,62.154,63.022,1749145,0
2011-07-20,63.702,63.702,62.79,63.409,2536798,0
2011-07-21,63.781,65.104,63.781,64.726,2291265,0
2011-07-22,64.65,64.931,64.143,64.353,1375438,0
2011-07-25,63.729,64.92,63.593,64.556,1703982,0
2011-07-26,64.437,64.437,62.731,63.792,2793340,0
2011-07-27,64.515,66.206,64.176,64.277,6089182,0
2011-07-28,64.377,65.772,64.202,64.61,3375385,0
2011-07-29,63.709,64.275,62.787,63.924,3377383,0
2011-08-01,64.507,64.735,62.789,63.539,3787242,0
2011-08-02,62.814,63.411,61.508,61.609,4390237,0
2011-08-03,61.907,61.907,60.148,61.038,5030263,0
2011-08-04,60.344,60.863,58.476,58.493,5578892,0
2011-08-05,59.216,59.816,57.082,58.772,4905345,0
2011-08-08,56.123,57.259,55.078,55.136,7790774,0
2011-08-09,56.325,57.831,54.322,57.66,7191696,0
2011-08-10,56.981,58.526,55.968,56.669,7551905,0
2011-08-11,56.854,58.485,56.163,57.763,5653438,0
2011-08-12,58.441,59.01,57.516,57.906,4002495,0
2011-08-15,58.315,58.952,57.823,58.873,2363763,0
2011-08-16,58.392,58.729,57.314,57.951,3891834,0
2011-08-17,58.203,58.825,57.295,58.014,2805193,0
2011-08-18,56.445,56.472,53.873,54.568,5294645,0
2011-08-19,53.937,55.416,53.379,53.567,4291477,0
2011-08-22,54.747,54.909,52.935,53.141,5026857,0
2011-08-23,53.302,54.788,52.547,54.788,4056730,0
2011-08-24,54.619,55.68,54.117,55.58,3270959,0
2011-08-25,55.782,56.325,54.416,54.559,3351798,0
2011-08-26,54.179,55.399,52.752,55.369,4239575,0
2011-08-29,56.241,56.539,55.51,56.453,2460523,0
2011-08-30,56.147,57.763,56.09,57.431,4598502,0
2011-08-31,57.763,58.344,56.884,57.492,3199939,0
2011-09-01,57.526,58.28,56.69,56.786,2930811,0
2011-09-02,55.577,55.995,54.968,55.31,3354338,0
2011-09-06,53.625,55.279,53.047,55.239,5390214,0
2011-09-07,56.014,56.841,55.815,56.792,4959976,0
2011-09-08,56.218,56.989,56.038,56.472,5042409,0
2011-09-09,55.841,56.163,54.747,55.072,5184204,0
2011-09-12,54.187,55.063,53.634,55.009,3637032,0
2011-09-13,55.207,57.057,55.078,56.811,4215348,0
2011-09-14,56.963,58.375,55.459,58.014,4402104,0
2011-09-15,58.698,59.282,58.051,59.224,4412658,0
2011-09-16,59.462,60.132,59.224,59.816,5328831,0
2011-09-19,58.721,58.721,57.286,57.951,3752556,0
2011-09-20,57.943,59.047,57.276,57.37,2754064,0
2011-09-21,55.968,56.453,52.565,52.605,10284911,0
2011-09-22,51.145,53.158,50.457,51.339,7991002,0
2011-09-23,50.525,52.582,50.353,52.266,4263393,0
2011-09-26,52.757,53.285,51.58,53.193,3360126,0
2011-09-27,54.44,54.857,53.588,53.929,3923057,0
2011-09-28,54,54.134,52.046,52.139,2972632,0
2011-09-29,53.064,53.921,52.766,53.913,3668659,0
2011-09-30,53.008,53.205,51.829,51.829,3536689,0
2011-10-03,51.401,52.233,50.833,50.976,4216319,0
2011-10-04,50.039,52.594,48.904,52.449,4909143,0
2011-10-05,52.262,54.004,51.869,53.788,2876867,0
2011-10-06,53.422,55.618,52.986,55.594,4395367,0
2011-10-07,55.929,56.097,54.492,55.101,3295793,0
2011-10-10,56.114,57.322,55.868,57.295,2413634,0
2011-10-11,56.598,58.023,56.235,57.09,3602337,0
2011-10-12,57.193,58.178,56.742,57.286,2896324,0
2011-10-13,56.862,57.491,56.283,56.946,2733184,0
2011-10-14,57.378,58.01,56.995,57.909,2125451,0
2011-10-17,57.813,57.813,56.283,56.385,2008551,0
2011-10-18,56.316,58.729,56.218,58.152,2990016,0
2011-10-19,58.161,58.672,57.041,57.234,3488350,0
2011-10-20,57.508,58.816,57.508,58.431,3056266,0
2011-10-21,58.968,60.293,58.866,60.226,2523214,0
2011-10-24,60.309,60.403,59.537,59.954,4340265,0
2011-10-25,59.318,59.506,58.018,58.936,2444639,0
2011-10-26,59.728,59.924,58.609,59.269,3786055,0
2011-10-27,62.403,64.436,62.351,63.849,6386068,0
2011-10-28,63.216,64.131,62.65,63.693,4412508,0
2011-10-31,63.218,63.769,62.486,62.848,3227835,0
2011-11-01,60.241,62.705,59.626,61.754,5167921,0
2011-11-02,63.301,63.932,61.65,62.31,3571254,0
2011-11-03,63.234,63.293,62.206,63.145,3496872,0
2011-11-04,62.359,62.966,61.191,62.84,4203292,0
2011-11-07,62.849,63.386,61.96,63.089,2871740,0
2011-11-08,63.359,63.618,62.08,63.558,3020111,0
2011-11-09,61.951,62.335,61.241,61.478,3020235,0
2011-11-10,62.385,63.386,61.968,63.054,2907597,0
2011-11-11,63.805,65.112,63.805,64.676,2869691,0
2011-11-14,64.208,64.635,63.797,64.095,1714283,0
2011-11-15,63.832,64.83,63.456,64.395,1939659,0
2011-11-16,63.754,64.496,63.234,63.301,2085750,0
2011-11-17,62.77,63.011,61.334,62.097,4335649,0
2011-11-18,62.335,62.941,61.983,62.624,3384921,0
2011-11-21,61.823,62.156,60.781,61.277,3773149,0
2011-11-22,61.268,61.848,60.889,61.222,3483725,0
2011-11-23,60.628,60.711,59.942,60.116,2932290,0
2011-11-25,60.053,60.84,59.813,60.191,1945693,0
2011-11-28,62.164,62.548,61.84,62.413,3651671,0
2011-11-29,62.496,63.429,62.319,62.343,3511237,0
2011-11-30,64.223,64.942,63.86,64.543,3940922,0
2011-12-01,64.246,64.472,63.709,63.898,3332827,0
2011-12-02,64.256,64.924,63.96,64.095,2745154,0
2011-12-05,65.055,65.361,64.199,64.728,2367343,0
2011-12-06,64.765,65.006,63.423,63.966,2834527,0
2011-12-07,63.676,64.31,63.234,63.863,2257760,0
2011-12-08,63.352,63.676,62.242,62.413,2805559,0
2011-12-09,62.728,63.293,62.251,63.054,2637854,0
2011-12-12,62.642,62.858,61.848,62.448,1898671,0
2011-12-13,62.481,63.054,60.703,61.02,2802247,0
2011-12-14,60.628,60.719,59.601,59.832,4684137,0
2011-12-15,60.685,60.703,59.029,59.523,3599757,0
2011-12-16,60.301,60.661,59.277,59.66,6214102,0
2011-12-19,59.977,60.471,58.993,59.123,4446954,0
2011-12-20,59.986,60.874,59.986,60.549,2536474,0
2011-12-21,60.37,61.388,60.011,61.166,2439860,0
2011-12-22,61.524,61.814,61.166,61.762,1745847,0
2011-12-23,61.848,62.351,61.616,62.172,1076824,0
2011-12-27,62.181,62.576,61.926,62.172,782817,0
2011-12-28,62.385,62.49,61.124,61.334,1502058,0
2011-12-29,61.352,62.319,61.352,62.251,1424316,0
2011-12-30,62.251,62.687,62.097,62.26,1229129,0
2012-01-03,63.138,63.872,62.858,63.054,2378352,0
2012-01-04,63.037,64.231,62.678,64.131,2262880,0
2012-01-05,64.31,65.24,63.574,64.736,3271542,0
2012-01-06,64.873,65.182,64.275,64.353,1763205,0
2012-01-09,64.891,65.491,64.238,65.319,2407026,0
2012-01-10,66.138,66.652,65.863,66.41,2839266,0
2012-01-11,66.372,66.897,66.157,66.649,2670560,0
2012-01-12,66.913,67.08,65.968,66.856,2277789,0
2012-01-13,66.219,66.219,64.075,65.367,3504240,0
2012-01-17,65.921,65.993,64.084,65.203,3310138,0
2012-01-18,64.941,65.522,64.49,65.223,3224162,0
2012-01-19,65.736,66.726,65.129,66.599,4784232,0
2012-01-20,66.778,66.837,65.436,66.02,2862299,0
2012-01-23,66.017,66.384,64.676,64.897,2977143,0
2012-01-24,64.284,64.774,63.705,64.498,4455956,0
2012-01-25,62.892,64.437,61.866,64.23,6322422,0
2012-01-26,64.293,64.783,63.631,63.976,3584250,0
2012-01-27,63.742,63.966,63.138,63.183,4029284,0
2012-01-30,61.97,62.993,61.616,62.527,6405275,0
2012-01-31,62.83,63.065,61.438,61.699,9933374,0
2012-02-01,62.339,63.183,62.175,62.51,5090343,0
2012-02-02,62.288,62.647,62.108,62.255,3721646,0
2012-02-03,62.993,63.648,62.675,63.312,3896925,0
2012-02-06,62.829,62.923,61.953,62.046,3618623,0
2012-02-07,61.985,62.478,61.283,62.219,4560412,0
2012-02-08,62.219,62.544,61.608,62.399,3240020,0
2012-02-09,62.614,62.866,61.946,62.209,2445356,0
2012-02-10,61.592,62.064,61.092,61.523,3267790,0
2012-02-13,62.056,62.264,60.447,61.11,3107333,0
2012-02-14,61.038,61.255,60.198,60.55,3034541,0
2012-02-15,60.739,61.024,58.11,58.349,7569282,0
2012-02-16,58.402,59.254,58.349,58.865,6022387,0
2012-02-17,59.028,59.646,58.872,59.182,4985392,0
2012-02-21,58.872,59.302,58.539,59.107,5394916,0
2012-02-22,59.019,59.683,58.608,58.872,4333249,0
2012-02-23,59.047,59.7,58.402,59.613,3873089,0
2012-02-24,59.355,60.517,59.355,60.233,4209992,0
2012-02-27,59.776,61.369,59.776,60.713,4549436,0
2012-02-28,60.911,61.064,59.683,59.837,5228865,0
2012-02-29,59.792,60.071,58.995,59.258,5639535,0
2012-03-01,59.219,59.638,58.831,59.319,3623457,0
2012-03-02,59.236,59.664,58.315,58.572,3988061,0
2012-03-05,58.487,59.131,57.548,58.211,3743334,0
2012-03-06,57.291,57.453,56.235,56.722,6744431,0
2012-03-07,57.117,57.117,56.122,56.138,4419779,0
2012-03-08,56.518,57.721,56.317,57.428,5272893,0
2012-03-09,57.609,57.839,56.818,57.181,2907885,0
2012-03-12,57.359,57.428,56.748,56.844,3224711,0
2012-03-13,57.263,57.703,56.801,57.67,3447109,0
2012-03-14,57.507,57.678,55.682,55.863,5062134,0
2012-03-15,55.294,59.336,55.131,58.943,9390678,0
2012-03-16,59.028,59.683,58.744,59.328,6305780,0
2012-03-19,59.071,59.382,58.487,58.744,3199072,0
2012-03-20,58.376,58.504,57.542,57.582,3318933,0
2012-03-21,57.739,58.057,57.444,57.799,2546544,0
2012-03-22,57.126,57.247,55.503,55.647,4973898,0
2012-03-23,55.925,56.13,55.35,55.431,3902627,0
2012-03-26,56.218,56.981,56.088,56.879,3184619,0
2012-03-27,56.896,57.154,56.518,57.024,3931799,0
2012-03-28,57.066,57.135,56.381,56.681,4280149,0
2012-03-29,56.2,56.972,55.776,56.911,3663621,0
2012-03-30,57.198,57.449,56.474,56.622,3284606,0
2012-04-02,56.474,58.057,56.267,57.644,3588107,0
2012-04-03,57.474,57.612,56.573,57.008,5059258,0
2012-04-04,56.736,57.852,56.736,57.612,4925653,0
2012-04-05,57.301,58.539,57.196,58.469,3736193,0
2012-04-09,57.694,57.875,57.222,57.375,3423884,0
2012-04-10,57.3,57.328,55.828,56.181,4148161,0
2012-04-11,56.911,57.462,56.739,56.911,2794338,0
2012-04-12,57.024,58.847,57.024,58.409,3281529,0
2012-04-13,58.131,58.642,57.862,58.001,3006362,0
2012-04-16,58.331,59.201,58.141,58.694,2944571,0
2012-04-17,58.961,59.714,58.589,59.386,3321137,0
2012-04-18,59.597,60.138,58.927,59.921,3736123,0
2012-04-19,59.723,60.17,58.694,59.088,4095689,0
2012-04-20,59.232,59.846,59.111,59.802,3292163,0
2012-04-23,59.028,59.793,58.659,59.692,3499912,0
2012-04-24,59.914,60.588,59.74,60.398,3357385,0
2012-04-25,61.949,63.194,61.749,62.711,5698955,0
2012-04-26,62.553,63.212,62.147,62.986,2753841,0
2012-04-27,63.186,63.436,62.371,63.107,2467199,0
2012-04-30,63.062,63.27,62.244,62.722,2633609,0
2012-05-01,62.736,64.416,62.676,64.001,2968955,0
2012-05-02,63.646,64.05,63.186,63.809,2400167,0
2012-05-03,63.966,64.321,63.031,63.159,2015429,0
2012-05-04,62.84,62.849,61.845,61.999,3377387,0
2012-05-07,61.766,62.744,61.766,62.312,1965662,0
2012-05-08,61.888,61.999,60.555,60.789,5692922,0
2012-05-09,60.295,60.632,59.119,59.196,5613992,0
2012-05-10,59.749,59.914,58.884,59.004,3800924,0
2012-05-11,58.719,59.93,58.719,59.241,2622832,0
2012-05-14,58.616,59.471,58.433,58.866,2102069,0
2012-05-15,58.841,59.333,58.53,58.763,2060993,0
2012-05-16,58.954,59.601,58.433,58.806,3379558,0
2012-05-17,58.97,59.307,57.238,57.311,2563466,0
2012-05-18,57.55,57.75,56.375,56.555,2950322,0
2012-05-21,56.313,58.413,56.313,58.347,2611041,0
2012-05-22,58.995,59.187,57.896,58.235,2650288,0
2012-05-23,57.75,59.091,57.329,58.937,2451627,0
2012-05-24,58.858,59.223,57.733,58.375,3405511,0
2012-05-25,58.539,58.608,57.386,57.5,2188981,0
2012-05-29,57.991,58.235,57.536,57.558,3172967,0
2012-05-30,57.125,57.205,56.451,56.555,3156437,0
2012-05-31,56.552,57.257,55.967,56.707,4419052,0
2012-06-01,55.681,56.529,55.579,55.646,4141689,0
2012-06-04,55.447,55.994,54.374,55.126,2858147,0
2012-06-05,54.996,55.437,54.668,55.108,1977908,0
2012-06-06,55.561,56.736,55.544,56.736,2246060,0
2012-06-07,57.377,58.147,56.918,57.125,3589014,0
2012-06-08,56.859,57.603,56.32,57.509,2393869,0
2012-06-11,58.123,58.208,56.895,57.057,2714498,0
2012-06-12,57.187,58.166,57.05,58.156,2367512,0
2012-06-13,57.896,58.858,57.536,58.139,2151869,0
2012-06-14,58.173,59.386,57.879,59.032,2430000,0
2012-06-15,59.551,59.939,59.204,59.699,3556522,0
2012-06-18,59.465,61.542,59.267,61.515,2842804,0
2012-06-19,61.741,62.105,61.283,61.724,2500583,0
2012-06-20,61.643,62.105,61.081,62.052,2552513,0
2012-06-21,62.112,62.469,61.488,61.578,3790498,0
2012-06-22,60.954,61.219,60.302,60.588,3739192,0
2012-06-25,59.939,60.043,59.004,59.497,2897909,0
2012-06-26,59.722,60.288,59.232,59.993,2182222,0
2012-06-27,60.191,60.632,59.768,60.381,1435734,0
2012-06-28,60.027,60.718,59.506,60.652,1950759,0
2012-06-29,61.68,62.121,61.478,62.121,2052183,0
2012-07-02,62.121,62.321,61.438,61.818,2016712,0
2012-07-03,61.843,62.296,61.731,62.244,891244,0
2012-07-05,62.051,62.529,61.755,62.244,1272441,0
2012-07-06,61.652,62.535,61.569,62.493,1936592,0
2012-07-09,62.131,62.736,62.061,62.379,1899691,0
2012-07-10,62.868,62.996,61.255,61.447,1949654,0
2012-07-11,61.578,62.519,61.395,61.689,2361544,0
2012-07-12,61.453,62.501,61.42,62.181,3609168,0
2012-07-13,62.139,63.785,62.139,63.785,2307349,0
2012-07-16,63.436,63.844,63.107,63.836,2509242,0
2012-07-17,63.785,64.309,63.123,63.961,2788734,0
2012-07-18,63.924,64.301,63.297,63.881,2752822,0
2012-07-19,64.067,64.805,63.966,64.208,2713104,0
2012-07-20,63.446,63.689,63.002,63.175,2190838,0
2012-07-23,62.345,62.718,61.662,62.486,2041052,0
2012-07-24,62.364,62.826,61.52,62.286,2368125,0
2012-07-25,62.008,62.941,61.652,62.061,2328946,0
2012-07-26,63.073,63.358,62.553,63.186,2148007,0
2012-07-27,63.621,65.118,63.524,64.648,2482151,0
2012-07-30,64.486,64.961,63.904,64.208,1788087,0
2012-07-31,64.111,64.916,64.067,64.094,2450181,0
2012-08-01,64.551,64.64,63.376,63.455,1574463,0
2012-08-02,63.21,63.567,62.651,63.533,1824751,0
2012-08-03,64.326,65.099,64.263,64.865,1726273,0
2012-08-06,64.892,65.081,64.64,64.674,1471701,0
2012-08-07,64.77,65.301,64.699,64.892,1696895,0
2012-08-08,64.654,65.231,64.56,64.753,1386556,0
2012-08-09,64.335,64.423,63.914,64.213,1690426,0
2012-08-10,64.106,64.989,63.794,64.97,1441626,0
2012-08-13,64.85,64.892,64.405,64.726,1003034,0
2012-08-14,65.118,65.188,64.405,64.56,1029593,0
2012-08-15,64.309,65.267,64.301,65.109,1143547,0
2012-08-16,64.97,65.487,64.875,65.081,1553513,0
2012-08-17,65.286,65.643,65.205,65.442,1303295,0
2012-08-20,65.328,65.503,64.899,65.205,1074212,0
2012-08-21,65.205,65.84,65.06,65.248,1177253,0
2012-08-22,65.205,65.276,64.717,65.067,1300442,0
2012-08-23,64.989,64.989,63.559,64.116,2136474,0
2012-08-24,63.979,64.309,63.778,64.135,1778263,0
2012-08-27,64.188,64.456,63.839,63.932,990595,0
2012-08-28,63.83,64.292,63.76,64.188,1440433,0
2012-08-29,64.126,64.263,63.689,64.188,1563696,0
2012-08-30,63.665,63.785,62.929,63.297,1725678,0
2012-08-31,63.629,63.856,63.045,63.139,1945938,0
2012-09-04,62.651,62.741,61.582,61.921,2469661,0
2012-09-05,61.806,61.931,60.734,61.064,2320647,0
2012-09-06,61.502,62.773,61.372,62.757,2089216,0
2012-09-07,62.748,62.873,62.381,62.67,1512021,0
2012-09-10,62.835,63.515,62.617,63.09,1915749,0
2012-09-11,63.132,64.319,63.09,64.062,1726982,0
2012-09-12,64.237,64.648,63.856,64.5,1287764,0
2012-09-13,64.709,65.267,63.847,64.943,1720476,0
2012-09-14,64.899,65.477,64.753,65.081,1694659,0
2012-09-17,64.918,64.997,64.386,64.682,1298966,0
2012-09-18,64.654,64.744,63.584,64.423,1751629,0
2012-09-19,63.193,63.951,62.617,63.341,2773236,0
2012-09-20,59.287,59.646,57.145,57.607,13989521,0
2012-09-21,57.932,57.932,56.596,56.641,7865778,0
2012-09-24,56.717,57.95,56.587,57.756,4097597,0
2012-09-25,57.958,57.958,56.698,56.698,3098709,0
2012-09-26,56.474,56.717,56.073,56.265,3818207,0
2012-09-27,56.669,56.762,55.9,55.927,3656146,0
2012-09-28,55.777,55.794,55.113,55.445,4511728,0
2012-10-01,55.777,56.501,55.578,56.158,4789753,0
2012-10-02,56.84,57.075,55.967,56.661,4534478,0
2012-10-03,57.066,57.442,56.448,57.165,3733530,0
2012-10-04,57.414,57.781,57.215,57.669,2605197,0
2012-10-05,57.979,58.385,57.869,58.295,2688982,0
2012-10-08,57.999,58.739,57.95,58.625,1825199,0
2012-10-09,58.601,58.819,57.95,58.338,2241898,0
2012-10-10,58.244,58.497,57.442,57.859,1715403,0
2012-10-11,57.893,58.208,57.468,57.477,2365165,0
2012-10-12,57.652,58.784,57.495,58.625,3213888,0
2012-10-15,58.635,58.966,58.165,58.915,1896264,0
2012-10-16,59.088,59.265,58.896,59,1958178,0
2012-10-17,59.062,59.14,57.677,58.565,3830271,0
2012-10-18,58.278,58.618,58.033,58.123,5301370,0
2012-10-19,57.958,58.007,57.117,57.198,4188666,0
2012-10-22,57.198,58.506,57.117,58.235,3844565,0
2012-10-23,57.571,57.849,56.85,57.521,3150604,0
2012-10-24,54.775,54.949,53.119,53.235,13206076,0
2012-10-25,53.363,54.715,53.363,54.522,4601143,0
2012-10-26,54.75,54.888,54.419,54.697,3318332,0
2012-10-31,55.144,55.241,53.828,53.89,4581600,0
2012-11-01,54.107,54.934,53.863,54.257,5880661,0
2012-11-02,54.073,54.917,53.695,53.695,4588684,0
2012-11-05,53.58,54.478,53.328,53.573,4008332,0
2012-11-06,53.739,54.143,53.459,54.023,5203492,0
2012-11-07,53.072,53.565,52.676,52.685,4527327,0
2012-11-08,52.705,52.861,51.923,51.946,5779992,0
2012-11-09,51.778,52.131,50.851,50.947,6050723,0
2012-11-12,51.025,51.499,50.9,51,3948817,0
2012-11-13,50.734,51.906,50.734,51.396,3225660,0
2012-11-14,51.439,51.656,50.313,50.515,4258968,0
2012-11-15,50.47,50.665,49.829,50.086,3920111,0
2012-11-16,50.077,50.164,49.233,49.489,4423593,0
2012-11-19,49.901,50.975,49.769,50.975,3338761,0
2012-11-20,50.866,50.866,49.619,49.989,3751895,0
2012-11-21,50.174,50.356,49.857,50.094,2071670,0
2012-11-23,50.243,50.761,50.137,50.734,1052222,0
2012-11-26,50.525,51.279,50.448,51.165,2438645,0
2012-11-27,51.104,52.079,51.042,51.768,4597306,0
2012-11-28,51.462,52.51,51.087,52.448,4067550,0
2012-11-29,52.73,53.273,52.605,53.123,4662198,0
2012-11-30,53.151,53.222,52.705,53.037,3677823,0
2012-12-03,53.291,53.336,52.054,52.202,2811847,0
2012-12-04,52.219,53.011,52.202,52.889,3420090,0
2012-12-05,53.081,54.503,52.976,54.099,4281309,0
2012-12-06,54.153,54.304,53.422,53.914,2264971,0
2012-12-07,54.023,54.352,53.774,54.031,1804679,0
2012-12-10,54.031,54.538,53.967,54.53,2089949,0
2012-12-11,54.741,54.801,53.837,54.065,2560192,0
2012-12-12,54.345,54.715,53.976,54.048,2551506,0
2012-12-13,54.116,54.661,53.662,53.79,2039896,0
2012-12-14,53.678,54.53,53.678,53.898,2534501,0
2012-12-17,54.257,54.635,53.828,54.124,2267600,0
2012-12-18,54.153,55.05,54.116,54.847,10083602,0
2012-12-19,55.003,55.117,54.52,54.592,2772877,0
2012-12-20,54.635,55.33,54.285,55.311,3613329,0
2012-12-21,54.416,55.099,54.416,54.942,4223223,0
2012-12-24,54.927,54.942,54.257,54.451,1156142,0
2012-12-26,54.503,54.828,53.976,54.107,1607700,0
2012-12-27,54.031,54.161,53.222,53.774,2203011,0
2012-12-28,53.328,54.189,53.281,53.643,1850638,0
2012-12-31,53.422,54.352,53.318,54.32,2288089,0
2013-01-02,55.46,56.032,55.173,55.593,2727373,0
2013-01-03,55.498,56.659,55.032,55.744,2865265,0
2013-01-04,56.049,57.754,56.016,57.419,3164722,0
2013-01-07,57.21,57.26,56.463,56.945,2929660,0
2013-01-08,56.918,57.342,56.094,56.209,3126891,0
2013-01-09,56.489,57.297,56.33,56.876,2440069,0
2013-01-10,56.576,57.017,56.2,56.805,2682165,0
2013-01-11,57.034,57.278,55.997,56.252,2734104,0
2013-01-14,57.278,57.666,56.667,56.981,2609377,0
2013-01-15,56.901,57.586,56.725,57.5,2636921,0
2013-01-16,57.307,57.691,57.095,57.491,1988019,0
2013-01-17,57.807,58.043,57.543,57.931,2618369,0
2013-01-18,57.893,58.623,57.604,58.587,2908191,0
2013-01-22,58.527,58.992,58.131,58.8,3419828,0
2013-01-23,58.86,60.45,58.411,60.09,5146678,0
2013-01-24,60.196,61.443,60.109,61.336,4104457,0
2013-01-25,61.485,61.485,60.662,61.212,2415372,0
2013-01-28,61.68,61.793,61.082,61.443,2780903,0
2013-01-29,61.268,62.577,61.268,62.128,3012809,0
2013-01-30,62.571,62.589,60.906,60.943,3222018,0
2013-01-31,60.934,61.47,60.712,60.925,4469535,0
2013-02-01,61.271,61.648,60.995,61.572,3287434,0
2013-02-04,61.572,61.696,60.677,60.703,2372388,0
2013-02-05,61.251,61.251,60.729,60.916,2033040,0
2013-02-06,60.633,61.614,60.456,61.174,6235909,0
2013-02-07,61.206,61.206,60.314,60.845,2522868,0
2013-02-08,60.906,61.183,60.685,61.038,1331712,0
2013-02-11,61.206,62.533,61.174,62.43,2616845,0
2013-02-12,62.348,63.384,62.013,63.375,3188163,0
2013-02-13,63.482,64.357,63.26,63.586,2286282,0
2013-02-14,63.268,63.693,62.976,63.667,1692918,0
2013-02-15,63.552,63.562,62.94,63.252,2187039,0
2013-02-19,63.596,64.81,63.411,64.756,2788913,0
2013-02-20,64.675,64.949,63.827,63.913,2697566,0
2013-02-21,63.913,64.173,63.162,63.295,2881282,0
2013-02-22,63.421,64.852,63.152,64.675,2643577,0
2013-02-25,64.889,65.02,63.189,63.198,3041653,0
2013-02-26,63.322,63.401,62.657,63.109,2124163,0
2013-02-27,63.101,64.616,62.948,64.315,3308870,0
2013-02-28,64.454,65.278,64.239,64.624,2737262,0
2013-03-01,64.232,65.552,63.879,65.24,3677471,0
2013-03-04,65.029,65.816,64.764,65.702,2748707,0
2013-03-05,65.907,66.736,65.756,66.604,2958719,0
2013-03-06,66.782,66.977,65.5,65.816,2116386,0
2013-03-07,65.935,65.941,64.675,64.923,2834302,0
2013-03-08,65.323,66.286,65.323,66.145,2491693,0
2013-03-11,65.992,66.54,65.941,66.364,1977532,0
2013-03-12,66.348,66.631,65.595,65.888,1680190,0
2013-03-13,66.056,66.178,65.366,65.727,2005686,0
2013-03-14,65.949,66.399,65.515,66.399,1599332,0
2013-03-15,66.207,66.895,65.941,66.895,3139238,0
2013-03-18,66.207,67.065,66.11,66.445,2006891,0
2013-03-19,66.968,67.274,65.992,66.745,1623735,0
2013-03-20,67.019,67.462,66.886,67.25,1934073,0
2013-03-21,66.799,67.284,66.126,66.224,2258880,0
2013-03-22,66.357,66.772,65.86,66.038,2389427,0
2013-03-25,66.506,66.668,65.507,65.8,2782664,0
2013-03-26,66.215,67.01,66.076,67.01,1667074,0
2013-03-27,66.506,67.615,66.187,67.481,1797500,0
2013-03-28,67.674,68.49,67.267,68.188,2030001,0
2013-04-01,68.063,68.117,67.233,67.339,1871500,0
2013-04-02,67.735,68.407,67.233,67.453,1783846,0
2013-04-03,67.549,67.716,66.187,66.491,2736992,0
2013-04-04,65.824,66.029,64.835,65.339,4601058,0
2013-04-05,64.341,66.17,63.923,65.927,3541546,0
2013-04-08,65.86,66.782,65.765,66.668,1851774,0
2013-04-09,66.702,67.01,65.772,65.8,2954206,0
2013-04-10,66.11,67.091,66.019,67.082,2053729,0
2013-04-11,66.912,67.698,66.445,67.4,2297654,0
2013-04-12,67.912,69.074,67.566,67.949,2479467,0
2013-04-15,67.481,67.508,65.533,65.559,3566769,0
2013-04-16,66.076,67.259,65.8,67.117,2169296,0
2013-04-17,66.641,66.641,64.968,65.206,2515400,0
2013-04-18,65.409,65.712,64.649,65.339,2062033,0
2013-04-19,65.358,66.268,64.896,66.126,1963738,0
2013-04-22,66.126,66.791,65.569,66.399,1519174,0
2013-04-23,66.895,67.531,66.835,67.091,1580976,0
2013-04-24,67.453,67.453,65.163,66.277,3164339,0
2013-04-25,66.612,67.293,66.304,67.091,2187616,0
2013-04-26,67.099,67.427,66.595,66.843,1998253,0
2013-04-29,66.921,68.303,66.843,67.764,1882797,0
2013-04-30,67.605,68.649,67.25,68.49,3063844,0
2013-05-01,68.425,68.509,66.699,66.957,2604457,0
2013-05-02,67.126,68.211,66.682,68.087,2029740,0
2013-05-03,68.702,70.153,68.702,69.28,2496853,0
2013-05-06,69.228,69.798,69.113,69.29,1477722,0
2013-05-07,69.298,69.887,69.058,69.815,2094540,0
2013-05-08,69.662,70.448,69.247,70.43,1766694,0
2013-05-09,70.527,70.645,69.789,69.977,1660945,0
2013-05-10,70.037,70.349,69.772,70.349,1582636,0
2013-05-13,70.119,70.314,69.433,69.806,1253938,0
2013-05-14,69.815,71.285,69.459,71.276,1796452,0
2013-05-15,71.026,71.641,70.766,71.55,1765321,0
2013-05-16,71.186,71.401,70.34,70.636,2326568,0
2013-05-17,70.696,71.516,70.383,71.436,1487450,0
2013-05-20,71.436,71.935,71.061,71.455,2133219,0
2013-05-21,71.532,72.123,71.178,71.213,1324380,0
2013-05-22,71.319,71.401,69.131,69.298,4361070,0
2013-05-23,68.559,69.155,67.847,68.96,2763372,0
2013-05-24,68.802,69.272,68.382,69.131,1296146,0
2013-05-28,70.153,70.314,69.048,69.104,2454356,0
2013-05-29,68.585,69.298,68.179,68.462,2643792,0
2013-05-30,68.702,69.789,68.542,69.247,2128467,0
2013-05-31,68.858,70.016,68.171,68.195,2965907,0
2013-06-03,68.568,68.82,67.542,68.622,2286779,0
2013-06-04,68.523,69.068,68.095,68.559,1987260,0
2013-06-05,68.211,68.329,67.117,67.348,2836940,0
2013-06-06,67.197,68.39,65.942,68.39,2105733,0
2013-06-07,68.63,69.772,68.559,68.926,2556713,0
2013-06-10,69.406,69.493,68.82,69.433,2532261,0
2013-06-11,68.86,69.342,68.079,68.124,2242324,0
2013-06-12,68.851,68.96,67.276,67.357,2044048,0
2013-06-13,67.324,68.622,67.004,68.559,1770829,0
2013-06-14,68.256,68.926,67.786,67.822,2161447,0
2013-06-17,68.161,68.509,67.609,68.079,1618318,0
2013-06-18,68.186,68.851,68.008,68.585,1654978,0
2013-06-19,68.64,68.899,67.153,67.179,2325321,0
2013-06-20,66.289,66.503,65.054,65.425,4490049,0
2013-06-21,65.936,65.936,64.402,64.909,3945961,0
2013-06-24,64.206,64.222,62.568,62.737,3764563,0
2013-06-25,63.333,64.634,63.119,64.552,2626559,0
2013-06-26,65.229,66.104,64.731,65.31,2630537,0
2013-06-27,65.816,66.21,64.991,65.434,2691498,0
2013-06-28,65.265,65.622,64.668,64.685,3484216,0
2013-07-01,64.991,65.355,64.322,64.65,2277705,0
2013-07-02,64.455,65.285,63.919,64.322,2260757,0
2013-07-03,64.163,64.332,63.672,63.805,1718403,0
2013-07-05,64.484,64.804,63.752,64.402,2160459,0
2013-07-08,64.533,65.275,64.206,64.873,1515392,0
2013-07-09,65.32,66.376,65.291,66.236,2325719,0
2013-07-10,65.833,65.951,64.759,65.372,2760251,0
2013-07-11,66.422,66.824,66.154,66.723,2012417,0
2013-07-12,66.361,67.242,66.218,66.957,1762425,0
2013-07-15,66.884,67.662,66.884,67.34,1336269,0
2013-07-16,67.385,68.134,67.099,67.814,2292799,0
2013-07-17,68.302,68.851,67.855,68.087,1914503,0
2013-07-18,68.194,69.237,67.9,69.131,1914740,0
2013-07-19,69.155,69.61,68.989,69.521,1875769,0
2013-07-22,69.567,69.627,68.614,68.899,1637391,0
2013-07-23,69.182,69.182,68.373,68.443,2030189,0
2013-07-24,66.512,67.654,64.518,66.478,7215971,0
2013-07-25,66.336,66.352,65.531,65.951,2773703,0
2013-07-26,65.792,65.936,65.169,65.816,1637174,0
2013-07-29,65.772,66.2,65.559,65.766,1312068,0
2013-07-30,66.172,66.336,65.103,65.49,2056836,0
2013-07-31,65.892,66.249,65.498,65.605,2042019,0
2013-08-01,66.323,68.258,66.314,68.152,3376097,0
2013-08-02,68.135,68.645,67.523,67.699,2072696,0
2013-08-05,67.69,67.83,66.912,67.093,1361062,0
2013-08-06,66.798,67.237,66.176,66.295,1686037,0
2013-08-07,66.176,66.554,65.794,66.439,1501647,0
2013-08-08,66.698,66.95,66.258,66.723,1469321,0
2013-08-09,66.789,66.816,65.97,66.341,1443898,0
2013-08-12,65.997,66.717,65.784,66.673,1029450,0
2013-08-13,66.6,66.861,66.089,66.618,1122649,0
2013-08-14,66.258,66.468,66.083,66.151,1815967,0
2013-08-15,65.416,66.186,65.013,65.954,1822495,0
2013-08-16,65.989,66.59,65.775,66.358,1902750,0
2013-08-19,66.196,66.314,65.388,65.416,1279293,0
2013-08-20,65.49,65.954,65.158,65.48,1638729,0
2013-08-21,65.443,65.48,64.904,65.03,1991051,0
2013-08-22,65.167,66.349,65.06,66.133,1177517,0
2013-08-23,66.186,66.798,65.836,66.77,1357117,0
2013-08-26,66.816,67.255,66.698,66.94,1972944,0
2013-08-27,66.063,66.333,65.299,65.363,1689863,0
2013-08-28,65.299,65.794,64.715,65.532,1216528,0
2013-08-29,65.363,65.631,65.074,65.192,1206977,0
2013-08-30,65.443,65.443,64.437,64.708,1474631,0
2013-09-03,65.363,65.803,64.456,65.074,1431325,0
2013-09-04,65.139,66.519,65.139,66.305,1562653,0
2013-09-05,66.249,66.733,66.117,66.475,1317600,0
2013-09-06,66.475,67.548,66.117,66.707,1596111,0
2013-09-09,67.084,67.381,66.563,67.228,1317170,0
2013-09-10,67.709,68.563,67.709,68.456,2012836,0
2013-09-11,68.456,68.599,67.748,68.438,1927650,0
2013-09-12,68.474,68.511,67.498,67.615,972772,0
2013-09-13,67.615,68.096,67.498,67.83,992900,0
2013-09-16,68.681,68.978,68.428,68.545,2422081,0
2013-09-17,68.456,68.978,68.069,68.923,1540468,0
2013-09-18,68.968,70.069,68.59,69.785,1772517,0
2013-09-19,69.873,70.392,69.801,70.098,1317040,0
2013-09-20,70.313,70.679,69.515,69.693,1967721,0
2013-09-23,69.407,70.134,69.38,70.043,1668411,0
2013-09-24,69.989,70.734,69.435,70.195,2108605,0
2013-09-25,70.32,70.759,69.587,69.819,2025963,0
2013-09-26,69.892,70.305,69.594,70.213,1236407,0
2013-09-27,70.024,70.259,69.308,69.756,1195545,0
2013-09-30,69.076,69.711,68.95,69.362,2278680,0
2013-10-01,69.38,70.637,69.247,70.15,1902854,0
2013-10-02,69.854,70.43,69.551,70.412,2055330,0
2013-10-03,70.259,70.305,68.681,69.38,2518715,0
2013-10-04,69.147,69.57,68.511,69.505,2290167,0
2013-10-07,68.978,69.587,68.599,68.886,1687748,0
2013-10-08,68.876,69.085,68.231,68.393,2342468,0
2013-10-09,68.447,69.19,68.33,68.942,1857511,0
2013-10-10,69.721,70.984,69.711,70.806,1754303,0
2013-10-11,70.806,71.065,70.599,70.618,1473320,0
2013-10-14,70.277,70.93,70.125,70.893,1285638,0
2013-10-15,70.798,70.976,70.365,70.608,1990910,0
2013-10-16,70.92,71.712,70.447,71.656,2792894,0
2013-10-17,70.697,70.697,69.46,70.412,2972572,0
2013-10-18,70.851,71.729,70.788,71.64,2552212,0
2013-10-21,71.64,71.737,71.208,71.737,1532223,0
2013-10-22,71.433,72.438,71.433,72.277,2673693,0
2013-10-23,73.856,77.638,73.856,77.172,5827985,0
2013-10-24,75.96,78.848,75.791,78.795,3746654,0
2013-10-25,78.706,78.83,78.17,78.597,2552849,0
2013-10-28,78.697,79.576,78.463,79.011,2046457,0
2013-10-29,79.271,79.8,78.795,78.903,2173949,0
2013-10-30,79.129,79.257,77.793,78.045,2498859,0
2013-10-31,77.84,78.346,77.477,77.595,2000761,0
2013-11-01,77.938,78.784,77.803,78.48,2247559,0
2013-11-04,78.895,79.273,78.036,78.336,1830249,0
2013-11-05,78.119,78.423,77.812,77.967,1745312,0
2013-11-06,78.109,78.414,77.415,77.992,2040806,0
2013-11-07,78.396,78.784,76.883,77.108,1955112,0
2013-11-08,77.171,77.36,76.676,77.233,2317572,0
2013-11-11,77.063,78.355,77.046,77.902,1654655,0
2013-11-12,77.856,78.251,77.505,78.165,1675391,0
2013-11-13,77.774,79.065,77.604,79.039,1532676,0
2013-11-14,79.154,79.257,78.724,78.784,1814190,0
2013-11-15,78.741,79.039,78.297,78.613,1463793,0
2013-11-18,78.48,79.163,78.431,78.686,1128768,0
2013-11-19,78.724,78.724,77.559,77.85,1408669,0
2013-11-20,78.036,78.327,77.432,77.621,1314573,0
2013-11-21,77.872,78.578,77.369,78.317,1599741,0
2013-11-22,78.297,78.659,77.948,78.586,986999,0
2013-11-25,78.613,78.867,78.431,78.499,787214,0
2013-11-26,78.678,78.732,77.985,78.46,1018199,0
2013-11-27,78.47,79.264,78.297,79.083,1196268,0
2013-11-29,79.012,79.759,78.604,79.102,1005681,0
2013-12-02,79.112,80.165,78.84,79.604,1664204,0
2013-12-03,79.31,79.579,78.715,79.19,1622265,0
2013-12-04,78.956,79.562,78.073,78.649,3063412,0
2013-12-05,78.741,80.274,78.388,79.534,2640371,0
2013-12-06,80.32,80.96,80.059,80.887,1740930,0
2013-12-09,81.294,82.132,81.084,81.627,2794102,0
2013-12-10,81.627,82.052,80.906,80.987,1222468,0
2013-12-11,80.716,80.978,79.352,79.435,1864378,0
2013-12-12,79.146,79.418,78.804,78.939,1489844,0
2013-12-13,79.12,79.896,78.921,79.352,848505,0
2013-12-16,80.128,81.039,80.022,80.652,1560893,0
2013-12-17,80.598,80.825,80.192,80.427,1986328,0
2013-12-18,80.517,81.897,79.993,81.853,1634503,0
2013-12-19,81.501,81.663,80.735,81.644,1611476,0
2013-12-20,81.61,82.989,81.435,82.375,3159574,0
2013-12-23,82.96,83.295,82.664,82.835,1879656,0
2013-12-24,82.797,83.348,82.712,83.167,459307,0
2013-12-26,83.348,84.047,83.271,83.775,1168498,0
2013-12-27,83.856,83.989,83.09,83.287,824150,0
2013-12-30,83.271,83.621,82.755,82.95,948437,0
2013-12-31,83.081,83.918,83.034,83.738,988961,0
2014-01-02,83.287,83.52,82.15,82.367,1465153,0
2014-01-03,82.806,83.467,82.214,82.42,1126476,0
2014-01-06,82.529,83.115,81.141,81.187,1873711,0
2014-01-07,81.546,81.853,81.256,81.672,1853964,0
2014-01-08,81.672,81.753,80.454,81.102,1591767,0
2014-01-09,81.455,82.43,81.238,82.367,1608820,0
2014-01-10,82.087,82.835,81.878,82.618,989887,0
2014-01-13,82.664,83.025,81.102,81.355,1423794,0
2014-01-14,81.411,82.241,80.906,81.87,1576198,0
2014-01-15,81.934,82.25,81.556,82.232,1490304,0
2014-01-16,79.823,80.266,78.604,79.163,4258530,0
2014-01-17,79.046,81.078,79.029,80.274,3173349,0
2014-01-21,80.383,80.951,79.597,80.022,2683145,0
2014-01-22,82.576,85.471,82.367,83.836,6515375,0
2014-01-23,84.62,85.786,84.105,84.485,3541657,0
2014-01-24,83.008,83.115,80.815,80.834,3396262,0
2014-01-27,81.032,82.241,80.644,81.474,3285227,0
2014-01-28,81.404,82.989,81.284,82.321,1840277,0
2014-01-29,81.663,81.878,80.581,81.004,2433593,0
2014-01-30,81.763,84.133,81.744,83.674,2307267,0
2014-01-31,82.558,84.144,82.367,83.52,2816840,0
2014-02-03,84.098,84.523,80.699,80.806,3282233,0
2014-02-04,82.385,83.441,80.806,82.797,9202550,0
2014-02-05,82.928,83.589,81.584,83.264,3606930,0
2014-02-06,83.39,85.067,83.189,84.903,2761223,0
2014-02-07,85.023,86.137,84.207,85.965,2917081,0
2014-02-10,85.766,85.887,84.142,84.315,2780267,0
2014-02-11,84.613,85.077,84.351,84.486,2584893,0
2014-02-12,84.805,85.005,84.089,84.932,2614069,0
2014-02-13,83.997,84.161,83.444,83.906,2288298,0
2014-02-14,83.872,84.524,83.678,84.243,2043500,0
2014-02-18,84.251,84.278,82.055,82.936,3693801,0
2014-02-19,82.711,83.083,81.92,81.957,3415999,0
2014-02-20,82.1,82.999,81.784,82.591,2327697,0
2014-02-21,82.893,83.152,81.938,82.091,2737751,0
2014-02-24,82.445,83.525,82.039,82.816,2545385,0
2014-02-25,82.673,82.763,81.594,82.246,2369449,0
2014-02-26,82.348,83.198,82.055,82.29,1852132,0
2014-02-27,82.039,82.308,81.446,82.22,2126212,0
2014-02-28,82.29,83.916,82.183,83.4,2119735,0
2014-03-03,82.537,83.589,82.482,83.264,2654989,0
2014-03-04,84.324,86.137,84.225,85.43,2803729,0
2014-03-05,85.713,86.43,85.067,85.286,2575955,0
2014-03-06,85.566,86.03,85.122,85.747,1815926,0
2014-03-07,86.257,86.265,85.249,85.556,2550707,0
2014-03-10,85.55,85.985,84.805,85.687,2315094,0
2014-03-11,85.687,87.102,85.077,86.883,3177973,0
2014-03-12,86.592,87.562,86.103,87.192,2245901,0
2014-03-13,87.562,87.926,86.113,86.42,2268199,0
2014-03-14,86.33,86.494,85.314,85.775,2268709,0
2014-03-17,86.176,87.572,86.13,86.957,1407688,0
2014-03-18,87.164,87.916,86.891,87.709,1688027,0
2014-03-19,87.991,88.825,87.865,88.291,3249096,0
2014-03-20,87.971,88.126,87.299,88.001,1652550,0
2014-03-21,88.761,88.843,87.428,87.536,3200936,0
2014-03-24,87.898,88.155,86.758,87.61,2209141,0
2014-03-25,88.326,88.953,88.145,88.361,2180270,0
2014-03-26,88.598,89.006,87.129,87.146,1588286,0
2014-03-27,87.028,87.428,86.367,86.438,1450259,0
2014-03-28,86.827,87.881,86.592,87.428,1288167,0
2014-03-31,87.855,88.589,87.554,88.174,1679908,0
2014-04-01,88.472,89.016,87.8,88.996,1325212,0
2014-04-02,88.816,88.935,88.182,88.635,2157449,0
2014-04-03,87.873,88.542,87.182,88.444,1523382,0
2014-04-04,88.978,89.033,87.529,87.691,1498126,0
2014-04-07,87.074,88.097,86.847,87,1661749,0
2014-04-08,86.558,87.164,86.265,86.447,1565005,0
2014-04-09,86.856,87.391,86.674,87.364,1612854,0
2014-04-10,87.254,87.491,85.731,85.747,1660830,0
2014-04-11,85.168,85.304,84.104,84.524,2838723,0
2014-04-14,85.205,85.332,84.398,85.114,2067347,0
2014-04-15,85.177,86.647,84.687,85.739,3346172,0
2014-04-16,85.487,86.484,83.4,86.43,2706615,0
2014-04-17,86.719,87.645,86.275,87.355,1423946,0
2014-04-21,87.327,88.155,87.164,87.916,1328187,0
2014-04-22,87.991,88.453,87.445,87.943,1823936,0
2014-04-23,86.176,86.938,84.613,86.212,3844344,0
2014-04-24,86.447,86.748,85.595,86.302,1600521,0
2014-04-25,86.302,86.302,84.97,85.323,1622205,0
2014-04-28,85.504,85.868,84.561,85.522,1833881,0
2014-04-29,85.705,86.074,85.077,85.938,1385820,0
2014-04-30,86.022,86.394,85.593,86.267,1424358,0
2014-05-01,86.13,86.394,85.282,85.4,1470895,0
2014-05-02,85.491,85.746,85.09,85.391,1442697,0
2014-05-05,85.136,85.573,84.589,85.456,1215255,0
2014-05-06,85.219,86.332,85.036,85.556,2340372,0
2014-05-07,85.784,86.871,85.602,86.66,1262462,0
2014-05-08,86.632,87.61,86.632,87.152,1347650,0
2014-05-09,87.253,87.373,86.707,86.971,1220595,0
2014-05-12,87.572,88.384,87.409,88.305,1136973,0
2014-05-13,88.586,89.415,88.412,89.051,1474874,0
2014-05-14,89.051,89.197,88.238,88.905,1130163,0
2014-05-15,88.632,88.632,87.217,88.004,1418865,0
2014-05-16,88.083,88.867,87.946,88.832,1061491,0
2014-05-19,88.687,89.345,88.432,89.226,1044900,0
2014-05-20,89.249,89.955,88.995,89.317,1643836,0
2014-05-21,89.435,90.365,89.369,90.193,1105639,0
2014-05-22,90.21,90.75,89.746,90.385,1093742,0
2014-05-23,90.584,91.378,90.492,90.529,2315250,0
2014-05-27,91.114,91.26,90.876,91.085,1156224,0
2014-05-28,91.169,91.945,91.031,91.388,1122157,0
2014-05-29,91.701,92.24,91.509,92.202,1024082,0
2014-05-30,91.99,92.471,91.638,91.945,1613159,0
2014-06-02,92.221,92.657,91.646,91.797,1332307,0
2014-06-03,90.921,91.325,89.927,90.239,2200221,0
2014-06-04,90.173,90.731,90.084,90.511,1306503,0
2014-06-05,90.64,91.797,90.613,91.71,1712329,0
2014-06-06,91.832,93.034,91.646,92.866,1240849,0
2014-06-09,92.866,93.892,92.814,93.452,1461092,0
2014-06-10,93.929,94.044,92.388,93.015,1228670,0
2014-06-11,92.721,93.241,92.508,92.857,989197,0
2014-06-12,92.666,92.684,91.26,91.444,1228703,0
2014-06-13,91.737,92.463,91.656,92.313,1075673,0
2014-06-16,92.26,93.155,91.936,92.684,1525021,0
2014-06-17,92.463,92.913,91.954,92.629,1232643,0
2014-06-18,92.798,93.892,92.647,93.828,1474811,0
2014-06-19,93.734,94.356,93.452,94.147,1170301,0
2014-06-20,94.411,95.357,94.167,95.279,1789766,0
2014-06-23,95.157,95.479,94.063,94.327,1346581,0
2014-06-24,94.138,94.583,93.165,93.202,1260672,0
2014-06-25,93.249,93.761,92.814,93.361,1496725,0
2014-06-26,93.444,93.517,92.313,92.759,2194066,0
2014-06-27,92.323,93.063,92.183,92.769,2226828,0
2014-06-30,93.819,95.44,93.333,94.023,2031187,0
2014-07-01,94.195,94.677,93.517,93.593,2004830,0
2014-07-02,93.725,94.583,93.368,94.518,1823586,0
2014-07-03,94.747,95.175,94.44,94.756,857481,0
2014-07-07,94.535,94.756,94.006,94.214,1305223,0
2014-07-08,94.167,94.45,93.323,93.705,1527263,0
2014-07-09,94.033,94.756,93.837,94.366,1055243,0
2014-07-10,93.314,93.734,92.932,93.462,1496200,0
2014-07-11,93.498,94.967,93.361,94.859,1485907,0
2014-07-14,95.109,95.882,95.109,95.298,1131107,0
2014-07-15,94.976,95.928,94.976,95.231,2203720,0
2014-07-16,95.357,96.169,94.879,96.103,1230436,0
2014-07-17,95.375,96.25,95.211,95.251,1621207,0
2014-07-18,95.508,96.935,95.479,96.906,1263306,0
2014-07-21,96.474,97.081,96.289,96.935,1258520,0
2014-07-22,97.623,98.389,97.11,98.202,1858505,0
2014-07-23,98.958,99.328,96.781,97.505,2106474,0
2014-07-24,97.809,98.849,97.545,98.359,1833606,0
2014-07-25,98.22,98.467,97.751,98.103,1083833,0
2014-07-28,97.671,98.004,95.853,96.13,1808918,0
2014-07-29,96.054,96.189,94.403,94.421,2059799,0
2014-07-30,94.984,95.479,94.677,95.109,1812698,0
2014-07-31,94.938,94.938,93.184,93.286,1462114,0
2014-08-01,93.174,93.622,91.909,92.866,1722938,0
2014-08-04,92.874,93.071,91.638,93.024,2335477,0
2014-08-05,92.341,93.527,92.183,92.398,1898013,0
2014-08-06,91.664,92.545,91.425,91.851,1811985,0
2014-08-07,91.842,92.779,91.544,91.765,1922599,0
2014-08-08,91.851,93.081,91.6,93.024,1875235,0
2014-08-11,93.146,94.898,93.053,94.376,1599595,0
2014-08-12,93.857,94.563,93.612,94.016,1148060,0
2014-08-13,94.053,94.849,94.053,94.725,983986,0
2014-08-14,94.775,95.508,94.695,95.412,996256,0
2014-08-15,95.862,96.063,94.992,95.901,1283902,0
2014-08-18,96.762,97.403,96.354,97.295,1480021,0
2014-08-19,97.432,97.809,97.101,97.345,1202016,0
2014-08-20,97.374,98.113,97.256,97.603,2305473,0
2014-08-21,97.789,97.828,95.64,96.508,3260679,0
2014-08-22,96.444,97.179,96.384,96.791,1259092,0
2014-08-25,97.238,97.345,96.693,96.858,646097,0
2014-08-26,97.179,97.325,96.82,96.84,998802,0
2014-08-27,97.403,98.113,97.265,98.014,1349788,0
2014-08-28,97.573,97.966,97.374,97.799,889119,0
2014-08-29,97.994,98.182,97.545,98.182,762051,0
2014-09-02,98.182,98.998,97.847,98.192,1435292,0
2014-09-03,98.502,99.54,98.502,99.069,1381468,0
2014-09-04,97.809,100.22,97.809,99.61,1887091,0
2014-09-05,99.72,100.59,99.388,100.53,1970592,0
2014-09-08,100.41,100.67,99.269,99.69,1487438,0
2014-09-09,99.69,100.21,99.219,99.82,1351431,0
2014-09-10,99.9,100.15,98.888,99.099,1618722,0
2014-09-11,98.849,99.7,98.69,99.69,968338,0
2014-09-12,99.79,99.95,98.71,99.008,945095,0
2014-09-15,99.169,99.448,98.486,99.269,969042,0
2014-09-16,99.229,100.26,98.69,100.18,1689679,0
2014-09-17,100.47,103.31,100.47,102.56,3154695,0
2014-09-18,102.62,103.17,102.47,102.9,1368186,0
2014-09-19,103.43,103.66,102.71,102.76,1818463,0
2014-09-22,102.84,103.34,101.82,101.87,1630247,0
2014-09-23,101.74,101.82,100.93,100.99,1042790,0
2014-09-24,101.22,102.43,101.02,102.28,1336539,0
2014-09-25,101.95,101.95,100.39,100.76,1372466,0
2014-09-26,100.91,102.53,100.76,102.15,1255097,0
2014-09-29,101.26,102.35,100.79,102.25,1042659,0
2014-09-30,102.21,104.07,102.06,102.42,2552474,0
2014-10-01,101.64,101.84,99.269,99.7,2611390,0
2014-10-02,100.26,101.26,99.84,101.04,2220054,0
2014-10-03,101.53,103.33,101.53,103.2,2263991,0
2014-10-06,103.64,104.16,101.92,101.98,1964696,0
2014-10-07,101.05,101.4,99.279,99.338,2301748,0
2014-10-08,99.318,100.25,97.485,100.16,2530737,0
2014-10-09,99.63,99.93,96.474,96.742,2724468,0
2014-10-10,96.618,96.8,93.415,93.929,2923912,0
2014-10-13,97.573,102.1,94.356,94.705,5655787,0
2014-10-14,95.221,97.47,95.138,95.862,2358534,0
2014-10-15,94.629,97.004,93.415,96.518,2977738,0
2014-10-16,94.11,97.384,93.865,96.179,2990179,0
2014-10-17,97.256,98.379,97.11,97.76,1996997,0
2014-10-20,96.925,98.399,96.508,98.25,2238706,0
2014-10-21,99.458,100.82,99.298,100.81,2528971,0
2014-10-22,97.731,100.66,97.564,97.721,4634760,0
2014-10-23,98.898,99.79,98.182,98.998,2954532,0
2014-10-24,99.219,100.44,98.81,100.39,1631091,0
2014-10-27,100.09,100.8,99.498,100.36,1354826,0
2014-10-28,100.93,102.21,100.75,102.14,1739318,0
2014-10-29,102.25,102.74,100.41,101.56,1651772,0
2014-10-30,100.86,101.3,100.1,100.52,2511528,0
2014-10-31,102.03,102.25,100.72,101.52,3296176,0
2014-11-03,101.4,101.82,99.6,100.41,2859049,0
2014-11-04,100.64,101.02,99.52,99.83,2918086,0
2014-11-05,99.83,101.76,99.75,101.28,1913720,0
2014-11-06,101.62,102.54,101,102.14,1841030,0
2014-11-07,105.09,105.53,103.25,104.11,2441312,0
2014-11-10,105.86,107.57,105.78,107.57,2840447,0
2014-11-11,107.53,107.92,106.73,107.6,1891274,0
2014-11-12,106.84,108.16,106.79,107.63,2195504,0
2014-11-13,107.84,107.86,106.25,106.51,1988126,0
2014-11-14,106.53,107.48,106.38,107.02,1114756,0
2014-11-17,106.37,107.21,105.95,106.83,1339973,0
2014-11-18,106.79,107.39,105.94,106.46,1144036,0
2014-11-19,106.15,106.61,105.56,106.26,1248613,0
2014-11-20,105.84,106.51,105.66,106.46,949346,0
2014-11-21,107.16,107.16,105.8,106.44,1843601,0
2014-11-24,106.71,107.86,106.62,107.34,1040988,0
2014-11-25,107.59,108.52,107.5,108.05,1266746,0
2014-11-26,107.96,108.2,107.56,108.11,776743,0
2014-11-28,107.67,107.81,102.72,102.98,2591409,0
2014-12-01,102.37,102.48,96.374,98.113,5889941,0
2014-12-02,98.211,100.9,97.632,100.84,3907491,0
2014-12-03,101.15,103.25,101.12,103.21,2786583,0
2014-12-04,101.95,102.44,98.69,98.998,3790513,0
2014-12-05,99.79,100.44,98.457,98.78,3191341,0
2014-12-08,98.23,98.23,94.849,95.383,3088710,0
2014-12-09,94.157,96.045,93.564,96.016,2506898,0
2014-12-10,95.221,95.66,93.184,93.425,2631328,0
2014-12-11,94.459,95.755,93.304,94.667,2722911,0
2014-12-12,94.195,96.006,93.668,93.677,3230464,0
2014-12-15,94.289,95.069,93.498,93.789,2751886,0
2014-12-16,93.425,96.345,93.222,94.403,2531507,0
2014-12-17,94.385,97.412,93.584,97.101,3524637,0
2014-12-18,98.888,100.55,98.399,100.53,4071321,0
2014-12-19,100.72,101.1,99.71,100.6,3264111,0
2014-12-22,100.93,101.77,99.81,101.48,1947347,0
2014-12-23,101.98,102.9,101.63,102.58,1394745,0
2014-12-24,102.84,103.14,102.05,102.76,819848,0
2014-12-26,102.9,103.38,102.42,102.88,995433,0
2014-12-29,102.24,103.38,101.92,103.13,1034597,0
2014-12-30,102.73,103.52,101.85,102.23,1076681,0
2014-12-31,102.53,102.6,100.93,101.11,1136551,0
2015-01-02,102.13,102.46,99.53,100.69,1546922,0
2015-01-05,100.28,100.46,98.004,98.132,3036518,0
2015-01-06,97.393,97.661,94.592,95.002,4592271,0
2015-01-07,95.67,96.159,94.11,95.002,4061569,0
2015-01-08,95.68,96.781,94.938,95.937,3321910,0
2015-01-09,95.843,96.568,94.658,95.166,3154404,0
2015-01-12,94.299,94.725,93.184,94.073,3599407,0
2015-01-13,95.231,95.755,92.369,93.622,3159058,0
2015-01-14,92.083,93.649,92.065,93.231,3510604,0
2015-01-15,93.92,95.069,93.444,93.949,2828329,0
2015-01-16,93.902,95.64,93.902,95.556,2723047,0
2015-01-20,95.947,96.25,94.803,95.431,2169340,0
2015-01-21,95.183,96.84,94.639,96.26,1379263,0
2015-01-22,97.275,98.29,96.964,97.857,1597981,0
2015-01-23,97.897,97.897,96.618,96.647,2086947,0
2015-01-26,93.593,98.978,93.593,97.877,2996165,0
2015-01-27,96.364,96.916,95.375,96.12,2287736,0
2015-01-28,96.896,97.081,94.928,95.002,2135131,0
2015-01-29,94.898,95.967,94.063,95.755,2057343,0
2015-01-30,94.695,95.357,94.023,94.073,2739454,0
2015-02-02,94.289,95.997,94.186,95.977,2291156,0
2015-02-03,97.101,99.06,96.508,98.968,2985340,0
2015-02-04,98.319,99.219,98.024,98.651,3067818,0
2015-02-05,98.928,100.34,98.84,100.04,2858500,0
2015-02-06,100.34,100.63,99.55,99.99,3038159,0
2015-02-09,99.85,100.61,99.52,100.17,2515994,0
2015-02-10,100.5,100.99,99.88,100.74,1772618,0
2015-02-11,100.42,101.56,100.26,101.21,1484634,0
2015-02-12,101.45,102.19,101.37,102.12,1339444,0
2015-02-13,102.19,102.84,101.56,101.97,1699079,0
2015-02-17,101.47,102.72,101.32,102.64,1781109,0
2015-02-18,102.23,103.17,102.15,103.15,1783950,0
2015-02-19,102.54,103.94,102.54,103.52,1979533,0
2015-02-20,103.22,103.82,102.65,103.65,1617982,0
2015-02-23,102.98,103.1,102.43,102.88,1723811,0
2015-02-24,102.82,103.25,102.66,102.82,1351670,0
2015-02-25,103.3,103.56,102.57,102.8,1222152,0
2015-02-26,102.76,103.07,101.77,102.01,3186520,0
2015-02-27,102.25,102.3,101.04,101.25,2708108,0
2015-03-02,101.67,102.27,101.44,102.27,2400958,0
2015-03-03,101.09,101.36,100.09,100.52,3505328,0
2015-03-04,99.95,101.23,99.7,101.04,2512214,0
2015-03-05,101.38,101.43,100.66,101.25,2066974,0
2015-03-06,100.3,101.1,100.04,100.38,1830553,0
2015-03-09,100.07,101.16,100.03,101.13,2028596,0
2015-03-10,100.18,100.53,99.6,99.79,2525365,0
2015-03-11,99.96,100.86,99.94,100.39,2299081,0
2015-03-12,100.6,101.46,100.6,101.31,1384126,0
2015-03-13,101.1,101.29,100.31,100.79,1329253,0
2015-03-16,100.97,102.9,100.97,102.57,1540123,0
2015-03-17,102.05,102.45,101.78,101.94,1427249,0
2015-03-18,101.56,103.39,100.92,103.08,1423693,0
2015-03-19,102.76,103.01,101.49,102.32,1515652,0
2015-03-20,102.59,103.68,102.44,102.44,3358064,0
2015-03-23,101.55,101.85,98.849,98.858,3533682,0
2015-03-24,98.632,99.269,98.172,98.389,1939006,0
2015-03-25,98.622,98.632,96.394,96.508,2843179,0
2015-03-26,94.889,96.791,94.583,96.374,3281736,0
2015-03-27,95.967,96.22,95.327,96.12,2799843,0
2015-03-30,96.464,96.906,96.036,96.464,1511986,0
2015-03-31,95.997,96.394,95.375,95.47,2154513,0
2015-04-01,95.211,95.937,94.677,95.508,1768671,0
2015-04-02,95.67,97.218,95.431,96.598,2357728,0
2015-04-06,96.016,97.189,95.92,96.868,2776231,0
2015-04-07,97.004,97.256,96.289,96.896,2781040,0
2015-04-08,96.945,97.12,96.169,96.762,2008542,0
2015-04-09,96.732,98.162,96.538,98.103,1513186,0
2015-04-10,98.562,99.008,98.182,98.651,1394691,0
2015-04-13,98.113,98.552,97.179,97.275,2209277,0
2015-04-14,91.821,93.314,90.728,93.212,9395872,0
2015-04-15,93.564,93.968,92.565,93.444,3921747,0
2015-04-16,93.323,93.323,92.62,93.007,2552514,0
2015-04-17,92.202,93.498,92.11,93.361,2891908,0
2015-04-20,93.686,96.24,93.554,95.583,3327771,0
2015-04-21,96.404,96.404,92.96,94.984,2919826,0
2015-04-22,94.803,97.573,94.803,97.374,2785848,0
2015-04-23,96.916,99.52,96.742,98.522,2559110,0
2015-04-24,98.512,98.8,96.868,97.661,1890819,0
2015-04-27,97.867,97.956,96.84,96.935,1938576,0
2015-04-28,96.791,97.12,96.24,96.81,2133076,0
2015-04-29,97.315,97.451,95.251,96.25,2092057,0
2015-04-30,95.298,95.63,93.799,94.082,3795202,0
2015-05-01,94.715,96.279,94.62,96.279,2521595,0
2015-05-04,96.685,97.564,96.24,96.82,2946953,0
2015-05-05,96.722,97.275,93.77,93.837,2166454,0
2015-05-06,94.147,94.527,92.87,93.939,3103179,0
2015-05-07,93.828,95.27,93.631,94.756,1292014,0
2015-05-08,95.592,95.892,94.366,94.43,2563499,0
2015-05-11,94.167,95.059,93.987,93.987,1727046,0
2015-05-12,93.425,93.602,92.842,92.936,3268239,0
2015-05-13,92.814,93.686,91.275,91.698,3128069,0
2015-05-14,90.834,91.689,90.12,90.751,3281877,0
2015-05-15,91.086,91.698,90.674,91.546,2068895,0
2015-05-18,91.574,92.119,91.209,91.933,1756187,0
2015-05-19,91.819,92.194,91.086,91.285,1372047,0
2015-05-20,90.458,90.965,89.829,90.14,1661878,0
2015-05-21,90.14,92.074,90.084,91.125,2668151,0
2015-05-22,90.777,91.294,89.624,89.641,2118789,0
2015-05-26,89.671,90.035,88.516,88.742,1855027,0
2015-05-27,89.221,89.361,88.433,88.984,1686443,0
2015-05-28,88.675,88.722,87.08,87.934,2253832,0
2015-05-29,87.719,87.745,86.19,86.33,2686694,0
2015-06-01,86.781,87.324,86.19,87.042,1703559,0
2015-06-02,86.836,88.029,86.591,86.986,1893859,0
2015-06-03,86.763,87.813,86.358,86.799,1671098,0
2015-06-04,86.34,87.324,85.944,86.292,2275979,0
2015-06-05,86.565,87.023,86.198,86.807,1732159,0
2015-06-08,86.583,86.714,85.372,85.448,1577317,0
2015-06-09,85.391,85.625,84.82,84.865,1569942,0
2015-06-10,85.391,85.391,84.201,84.961,2111227,0
2015-06-11,85.223,87.071,84.847,86.826,3193580,0
2015-06-12,86.226,87.118,85.739,86.049,2094705,0
2015-06-15,85.617,86.245,85.288,85.73,1418956,0
2015-06-16,85.598,86.321,85.55,85.73,1207311,0
2015-06-17,85.785,86.18,85.391,86.049,1533625,0
2015-06-18,86.282,87.494,86.17,87.231,1858017,0
2015-06-19,86.959,87.38,86.394,86.63,2281732,0
2015-06-22,86.959,87.549,86.695,87.09,1679091,0
2015-06-23,87.004,87.352,86.565,86.62,1648401,0
2015-06-24,86.292,86.63,84.443,84.479,2256476,0
2015-06-25,84.762,85.035,83.272,83.291,2073073,0
2015-06-26,83.599,84.103,83.054,83.392,3180636,0
2015-06-29,82.642,83.204,81.582,81.619,1835639,0
2015-06-30,81.986,82.474,81.395,81.976,2561907,0
2015-07-01,82.464,82.699,82.229,82.67,2476326,0
2015-07-02,82.869,83.185,82.313,82.417,2362511,0
2015-07-06,81.854,82.558,81.112,81.582,1562611,0
2015-07-07,81.544,82.773,80.812,82.407,2235802,0
2015-07-08,81.611,82.097,79.92,80.136,2116552,0
2015-07-09,80.925,81.459,80.332,80.342,1958830,0
2015-07-10,81.242,81.347,80.616,81.029,1734505,0
2015-07-13,81.592,81.836,80.858,81.132,1898513,0
2015-07-14,80.954,81.798,80.521,81.376,3242916,0
2015-07-15,81.731,82.558,81.469,81.601,2992275,0
2015-07-16,81.544,82.276,80.212,80.325,1841286,0
2015-07-17,80.325,81.479,80.325,80.643,2032364,0
2015-07-20,80.858,81.291,80.473,80.782,1354375,0
2015-07-21,80.792,81.611,80.316,80.625,1622184,0
2015-07-22,80.633,81.122,79.799,80.108,1319528,0
2015-07-23,79.92,79.92,78.005,78.336,2070729,0
2015-07-24,78.336,78.953,77.509,77.848,2182945,0
2015-07-27,77.236,79.452,77.236,77.697,2173461,0
2015-07-28,77.883,79.818,77.883,79.688,2175804,0
2015-07-29,79.63,80.738,79.274,80.67,2154756,0
2015-07-30,80.306,80.802,80.239,80.511,2245714,0
2015-07-31,80.192,80.616,78.936,79.133,2781752,0
2015-08-03,79.076,79.319,77.585,77.893,2598766,0
2015-08-04,77.649,78.417,77.397,78.053,6476579,0
2015-08-05,78.583,79.405,77.951,78.043,3081679,0
2015-08-06,77.951,78.12,76.484,77.118,3074715,0
2015-08-07,76.976,77.353,76.438,76.655,2688905,0
2015-08-10,77.25,78.402,76.494,78.081,2869419,0
2015-08-11,77.298,77.457,76.05,76.532,1796981,0
2015-08-12,76.041,77.194,75.538,76.872,1800397,0
2015-08-13,76.816,77.042,76.408,76.569,1202558,0
2015-08-14,76.305,77.618,76.285,77.25,1549727,0
2015-08-17,77.003,77.694,76.475,77.637,1503382,0
2015-08-18,77.646,77.951,77.392,77.826,1601470,0
2015-08-19,77.204,77.591,76.709,77.023,1620093,0
2015-08-20,76.096,76.399,75.36,75.558,2451144,0
2015-08-21,74.935,75.548,73.695,73.695,3431919,0
2015-08-24,68.602,73.044,68.139,70.635,3808135,0
2015-08-25,72.826,72.826,68.423,68.46,2699697,0
2015-08-26,70.096,70.408,68.67,70.048,3026658,0
2015-08-27,71.107,73.651,70.872,73.641,3372030,0
2015-08-28,73.281,75.653,73.271,74.85,3454139,0
2015-08-31,74.462,74.501,73.443,73.631,1876053,0
2015-09-01,72.043,72.656,71.22,71.551,2152435,0
2015-09-02,72.467,72.637,71.438,72.336,3012161,0
2015-09-03,72.789,73.715,72.374,72.921,1659350,0
2015-09-04,72.014,72.809,71.684,72.326,2025248,0
2015-09-08,73.754,74.395,73.497,74.368,1928219,0
2015-09-09,74.962,75.606,74.263,74.604,3688090,0
2015-09-10,74.65,74.944,73.725,74.699,3798727,0
2015-09-11,75.115,75.899,74.529,74.82,2705833,0
2015-09-14,74.82,74.84,74.226,74.368,2810375,0
2015-09-15,74.755,76.323,74.386,76.096,1615861,0
2015-09-16,76.023,77.411,75.919,77.204,2811648,0
2015-09-17,76.929,77.779,76.475,76.655,2306760,0
2015-09-18,75.653,75.85,74.405,74.614,3801309,0
2015-09-21,74.972,75.757,74.349,75.198,2041757,0
2015-09-22,74.198,74.226,72.809,73.178,1873938,0
2015-09-23,73.168,73.365,71.826,72.149,1613509,0
2015-09-24,71.362,71.91,70.626,71.531,2305667,0
2015-09-25,72.129,72.544,71.183,71.467,2121009,0
2015-09-28,70.918,71.23,70.483,70.558,2032167,0
2015-09-29,70.711,70.926,70.275,70.795,1693632,0
2015-09-30,71.626,72.299,71.07,72.201,1650144,0
2015-10-01,72.988,73.685,72.458,73.081,2007897,0
2015-10-02,72.014,74.709,71.749,74.669,1909913,0
2015-10-05,74.179,76.116,73.8,75.587,2329498,0
2015-10-06,75.53,76.096,75.01,75.066,1846426,0
2015-10-07,75.397,77.221,75.397,76.739,2449784,0
2015-10-08,76.494,78.601,76.494,78.42,1820608,0
2015-10-09,78.516,79.386,77.656,78.358,2174657,0
2015-10-12,77.742,77.846,75.671,76.532,2472834,0
2015-10-13,75.795,76.23,74.859,74.935,1445503,0
2015-10-14,74.432,75.332,73.338,73.933,1996785,0
2015-10-15,74.64,75.217,73.659,75.096,1526239,0
2015-10-16,75.369,75.415,73.763,74.055,1711197,0
2015-10-19,73.506,73.885,73.064,73.497,1164736,0
2015-10-20,73.356,75.02,73.072,74.51,1096043,0
2015-10-21,74.802,75.096,74.273,74.376,1459258,0
2015-10-22,74.897,77.013,74.859,76.096,1960384,0
2015-10-23,76.494,77.042,75.964,76.551,1629297,0
2015-10-26,76.532,76.806,75.587,75.87,1376831,0
2015-10-27,75.312,75.312,72.958,73.187,3232886,0
2015-10-28,74.926,77.902,74.926,77.118,3756446,0
2015-10-29,76.852,77.646,76.333,76.637,2298561,0
2015-10-30,76.465,76.919,75.53,75.635,1825052,0
2015-11-02,74.738,76.192,74.709,75.964,2003715,0
2015-11-03,75.728,76.693,75.709,76.248,1394675,0
2015-11-04,76.275,76.839,75.981,76.496,2289707,0
2015-11-05,76.571,77.132,75.934,76.305,1818953,0
2015-11-06,76.162,76.6,75.325,76.039,1501316,0
2015-11-09,75.829,86.596,74.707,84.37,9065870,0
2015-11-10,82.503,84.692,81.609,84.321,4843225,0
2015-11-11,84.417,85.092,83.578,84.626,2594977,0
2015-11-12,83.76,85.684,83.265,84.492,2719448,0
2015-11-13,84.236,85.483,84.064,84.692,1953718,0
2015-11-16,84.55,85.349,82.75,84.064,2495717,0
2015-11-17,83.998,83.998,80.076,82.797,3138764,0
2015-11-18,86.341,89.195,86.112,88.054,8972291,0
2015-11-19,87.586,93.204,86.511,92.204,5691095,0
2015-11-20,91.929,94.014,90.499,92.879,4359521,0
2015-11-23,92.726,93.434,90.377,90.976,3184980,0
2015-11-24,89.843,91.556,89.728,90.014,1929139,0
2015-11-25,90.148,91.556,89.624,90.824,1729564,0
2015-11-27,91.1,91.242,90.405,90.805,670147,0
2015-11-30,90.805,91.329,89.511,90.499,3216176,0
2015-12-01,90.634,91.281,89.633,90.262,1692221,0
2015-12-02,89.928,90.148,87.426,87.729,2912597,0
2015-12-03,87.606,89.481,87.452,88.643,2548626,0
2015-12-04,84.702,88.064,82.437,87.644,6096229,0
2015-12-07,89.291,89.824,86.978,87.13,2906313,0
2015-12-08,83.683,85.474,81.342,82.179,5180795,0
2015-12-09,81.808,83.883,81.645,83.349,3184349,0
2015-12-10,84.084,84.227,83.113,83.475,1933129,0
2015-12-11,84.855,85.625,83.55,85.151,3329934,0
2015-12-14,85.302,86.396,84.635,85.063,2455872,0
2015-12-15,85.844,87.197,85.406,86.654,1690491,0
2015-12-16,86.95,87.397,84.236,85.483,2338685,0
2015-12-17,85.216,85.302,80.838,80.98,2683212,0
2015-12-18,80.533,81.864,79.239,80.228,3390855,0
2015-12-21,81.018,81.427,79.678,80.046,1372538,0
2015-12-22,80.818,82.322,80.552,81.942,1096544,0
2015-12-23,82.522,82.932,81.873,82.685,908793,0
2015-12-24,82.732,83.141,82.035,82.616,455895,0
2015-12-28,82.418,82.806,81.39,81.485,906181,0
2015-12-29,81.741,82.169,81.4,81.455,871480,0
2015-12-30,81.4,81.465,80.713,80.788,885765,0
2015-12-31,80.123,81.093,80.056,80.533,966465,0
2016-01-04,79.628,79.643,77.019,77.885,2687031,0
2016-01-05,77.838,78.599,77.495,78.324,1096061,0
2016-01-06,77.323,77.781,75.219,75.667,1413218,0
2016-01-07,74.316,75.049,73.83,74.258,1996641,0
2016-01-08,74.544,75.209,73.83,74.058,1489027,0
2016-01-11,74.278,74.582,71.404,72.326,1601246,0
2016-01-12,72.869,73.641,70.069,72.288,1956026,0
2016-01-13,72.506,72.821,66.726,68.012,2088259,0
2016-01-14,68.071,70.069,68.032,68.69,2013426,0
2016-01-15,66.862,68.574,66.813,68.327,1876615,0
2016-01-19,68.794,69.09,67.298,68.402,1630515,0
2016-01-20,67.328,68.869,64.597,67.766,2230035,0
2016-01-21,67.546,67.875,63.32,66.709,4058636,0
2016-01-22,67.861,68.213,65.29,65.299,2438889,0
2016-01-25,65.349,66.033,64.271,64.481,1790100,0
2016-01-26,64.739,66.023,64.719,65.595,1629948,0
2016-01-27,64.833,67.366,64.624,66.538,1921430,0
2016-01-28,66.566,67.975,65.916,66.746,1466638,0
2016-01-29,67.405,68.042,66.677,67.117,2161673,0
2016-02-01,66.795,67.166,65.69,66.823,1543217,0
2016-02-02,65.813,66.174,63.272,63.405,1497610,0
2016-02-03,64.239,65.009,61.965,64.662,1953755,0
2016-02-04,64.856,67.229,64.856,66.633,2178817,0
2016-02-05,66.401,67.823,65.854,67.373,1576195,0
2016-02-08,66.613,68.735,66.421,67.707,2848310,0
2016-02-09,66.95,70.406,66.392,68.601,4509994,0
2016-02-10,69.322,70.752,68.851,70.139,1672566,0
2016-02-11,68.9,69.371,67.229,68.841,1936439,0
2016-02-12,68.841,70.686,68.255,69.698,1585732,0
2016-02-16,70.071,71.398,69.698,71.071,1446450,0
2016-02-17,71.416,73.021,70.725,72.779,2118657,0
2016-02-18,72.684,73.205,71.166,71.876,1092353,0
2016-02-19,71.56,72.521,71.127,72.04,1496234,0
2016-02-22,72.674,74.106,72.261,72.962,1922240,0
2016-02-23,73.115,73.903,70.811,70.955,987630,0
2016-02-24,69.668,71.31,69.167,71.023,813555,0
2016-02-25,71.301,72.013,69.774,70.762,1018076,0
2016-02-26,71.032,73.145,70.879,71.752,1387842,0
2016-02-29,71.743,72.405,70.274,70.282,1599792,0
2016-03-01,70.782,72.694,70.418,72.339,1929420,0
2016-03-02,73.069,74.375,72.664,73.385,1801784,0
2016-03-03,73.454,75.373,73.454,73.962,1682826,0
2016-03-04,74.202,75.585,74.192,74.346,1162136,0
2016-03-07,74,76.835,73.671,76.574,3322686,0
2016-03-08,76.239,76.574,72.962,73.347,6242527,0
2016-03-09,73.933,74.436,72.301,72.761,2580885,0
2016-03-10,73.828,74.01,71.752,72.77,2323742,0
2016-03-11,73.646,76.177,73.204,75.892,1927882,0
2016-03-14,75.219,76.881,75.153,75.853,1601241,0
2016-03-15,75.182,75.969,74.249,75.883,1027954,0
2016-03-16,75.498,78.199,74.52,77.794,1520768,0
2016-03-17,77.775,79.714,77.123,79.532,1739146,0
2016-03-18,79.832,81.232,79.832,80.705,3483941,0
2016-03-21,80.436,81.875,79.945,80.724,1062521,0
2016-03-22,80.081,81.885,79.984,80.974,1883844,0
2016-03-23,81.04,81.205,79.476,79.59,1146387,0
2016-03-24,78.948,80.609,78.189,80.561,666595,0
2016-03-28,80.473,80.473,77.678,78.525,1602379,0
2016-03-29,77.939,80.042,77.313,79.532,910866,0
2016-03-30,80.033,83.24,79.955,81.407,1889495,0
2016-03-31,81.079,81.079,79.87,79.965,1640825,0
2016-04-01,79.176,80.157,78.61,79.697,1449263,0
2016-04-04,79.851,80.773,79.166,79.236,973579,0
2016-04-05,78.525,78.87,77.631,77.996,1165571,0
2016-04-06,77.747,78.274,76.383,77.949,1109344,0
2016-04-07,77.506,78.639,76.603,76.94,1725182,0
2016-04-08,77.467,79.312,77.467,78.274,1879543,0
2016-04-11,75.998,77.98,75.066,76.151,3272012,0
2016-04-12,76.305,76.546,75.133,75.615,2742312,0
2016-04-13,76.305,78.534,76.181,77.939,4512302,0
2016-04-14,78.274,79.176,77.996,78.899,1954489,0
2016-04-15,79.072,79.339,78.17,78.408,1536711,0
2016-04-18,78.381,78.974,77.516,78.323,1841921,0
2016-04-19,79.176,80.099,78.899,79.504,2416515,0
2016-04-20,79.688,80.244,78.889,79.879,1674352,0
2016-04-21,79.984,80.685,79.312,79.369,2101745,0
2016-04-22,85.785,87.822,84.845,87.726,6426633,0
2016-04-25,87.65,87.764,85.92,87.764,2676883,0
2016-04-26,87.563,90.204,87.323,89.379,2577095,0
2016-04-27,89.322,90.388,88.562,89.55,1814356,0
2016-04-28,89.124,90.018,88.129,88.35,1130115,0
2016-04-29,87.956,88.34,85.968,86.555,2660916,0
2016-05-02,87.236,87.456,86.366,87.141,1447182,0
2016-05-03,86.949,86.949,84.613,85.622,1903087,0
2016-05-04,85.071,86.522,85.071,85.932,1662928,0
2016-05-05,86.203,87.256,85.748,86.009,1259424,0
2016-05-06,85.051,86.967,84.916,86.695,1336646,0
2016-05-09,86.221,86.824,85.081,85.361,1706024,0
2016-05-10,85.786,87.702,85.37,87.325,1238184,0
2016-05-11,87.092,87.504,85.865,85.885,1487127,0
2016-05-12,86.27,86.662,84.728,85.265,1358164,0
2016-05-13,84.906,85.701,82.47,83.129,1890871,0
2016-05-16,83.156,84.733,83.156,83.388,1642201,0
2016-05-17,83.264,85.09,82.868,83.021,2245920,0
2016-05-18,82.818,84.868,81.803,82.684,2156498,0
2016-05-19,82.694,83.002,80.904,81.542,1680392,0
2016-05-20,81.988,82.916,81.745,82.614,1467290,0
2016-05-23,82.538,82.953,81.65,81.889,1726690,0
2016-05-24,82.189,82.614,78.786,79.511,3433607,0
2016-05-25,79.578,80.981,79.434,80.557,3942821,0
2016-05-26,80.701,81.494,80.111,81.058,1785457,0
2016-05-27,81.165,81.562,80.468,81.223,1034678,0
2016-05-31,81.195,82.818,80.411,81.281,1752734,0
2016-06-01,80.547,80.652,79.087,80.267,1578576,0
2016-06-02,79.87,80.477,79.346,80.42,1037948,0
2016-06-03,79.851,80.71,79.202,80.362,1608652,0
2016-06-06,80.779,81.513,79.851,80.517,1544740,0
2016-06-07,80.557,81.978,80.557,80.972,1179527,0
2016-06-08,81.214,83.824,80.904,83.109,1926482,0
2016-06-09,82.47,82.906,81.048,82.769,1879732,0
2016-06-10,82.325,82.345,80.701,81.31,1207848,0
2016-06-13,81.223,81.61,80.46,80.477,1672282,0
2016-06-14,80.477,81.464,79.851,80.063,1107627,0
2016-06-15,80.477,81.474,79.897,80.74,1835351,0
2016-06-16,80.284,81.706,79.554,81.407,1607031,0
2016-06-17,81.369,82.887,81.066,82.374,2270274,0
2016-06-20,83.359,84.113,82.654,82.818,1837970,0
2016-06-21,81.533,82.714,81.533,82.199,1241603,0
2016-06-22,82.413,83.679,82.209,83.204,1539607,0
2016-06-23,84.056,84.609,83.349,84.123,1336083,0
2016-06-24,81.107,82.045,79.762,79.907,2271857,0
2016-06-27,78.951,79.252,76.126,77.046,2056267,0
2016-06-28,78.109,79.722,77.762,79.511,1590704,0
2016-06-29,80.275,81.407,80.169,80.982,984016,0
2016-06-30,81.379,82.315,80.477,82.315,1510720,0
2016-07-01,82.083,82.808,81.899,82.383,1282299,0
2016-07-05,82.015,82.335,80.477,81.127,1454773,0
2016-07-06,81.058,82.442,80.547,82.142,1841822,0
2016-07-07,82.209,82.577,80.894,81.261,1501676,0
2016-07-08,81.988,84.065,81.87,83.563,2204322,0
2016-07-11,83.786,84.579,83.776,84.075,1516442,0
2016-07-12,84.713,86.019,84.713,85.497,1542577,0
2016-07-13,86.049,88.407,84.581,87.769,2749245,0
2016-07-14,88.233,89.577,87.848,88.756,2389950,0
2016-07-15,88.862,89.244,87.779,88.466,1245648,0
2016-07-18,88.262,88.687,87.895,88.581,926447,0
2016-07-19,88.04,88.742,87.857,88.378,1194222,0
2016-07-20,88.378,88.967,87.702,88.717,1418592,0
2016-07-21,88.106,89.113,87.536,88.532,1510753,0
2016-07-22,88.32,89.056,87.789,88.967,1082827,0
2016-07-25,88.957,89.665,87.962,88.921,1322039,0
2016-07-26,88.921,90.012,88.476,89.684,2214840,0
2016-07-27,89.385,89.441,86.231,87.16,2829945,0
2016-07-28,86.784,88.021,85.941,87.044,1267966,0
2016-07-29,86.765,87.325,86.155,86.811,1260450,0
2016-08-01,86.705,86.705,85.361,85.622,1695601,0
2016-08-02,85.333,85.594,84.037,84.287,1036720,0
2016-08-03,84.212,85.604,84.123,85.41,1472634,0
2016-08-04,85.244,85.964,84.573,85.284,1730804,0
2016-08-05,85.818,87.006,85.284,86.52,1506907,0
2016-08-08,86.636,88.068,86.636,87.143,1308032,0
2016-08-09,87.055,87.473,86.802,86.879,1072529,0
2016-08-10,87.181,87.181,86.033,86.218,827057,0
2016-08-11,86.412,87.844,85.935,87.104,1698630,0
2016-08-12,87.104,87.104,85.633,86.013,1138875,0
2016-08-15,86.5,87.259,86.315,86.559,801666,0
2016-08-16,86.374,87.006,85.727,86.754,1321086,0
2016-08-17,86.724,87.483,86.266,87.435,976547,0
2016-08-18,87.444,89.236,87.269,89.236,1623979,0
2016-08-19,88.875,89.519,88.632,89.148,1107875,0
2016-08-22,89.07,89.148,88.593,88.935,833683,0
2016-08-23,89.459,89.741,89.09,89.586,743094,0
2016-08-24,89.538,89.878,89.353,89.654,815317,0
2016-08-25,89.469,90.209,89.41,89.634,1104733,0
2016-08-26,89.712,90.5,89.459,89.819,1358741,0
2016-08-29,89.781,91.795,89.674,91.514,1767942,0
2016-08-30,91.405,91.864,91.056,91.864,1437697,0
2016-08-31,91.571,91.922,90.783,91.405,1586841,0
2016-09-01,91.61,91.747,90.414,91.31,1173732,0
2016-09-02,91.591,92.282,91.202,91.66,795366,0
2016-09-06,91.66,92.623,91.542,92.623,1596584,0
2016-09-07,92.409,93.417,91.27,91.445,2494027,0
2016-09-08,91.505,92.399,90.764,91.495,1306258,0
2016-09-09,90.813,90.813,88.339,88.369,1690556,0
2016-09-12,88.282,90.56,87.815,89.926,1452060,0
2016-09-13,89.011,89.674,87.901,88.33,1132399,0
2016-09-14,88.115,89.226,87.824,88.262,1760968,0
2016-09-15,87.96,89.499,87.531,89.08,1525206,0
2016-09-16,88.641,89.343,88.038,88.925,2130604,0
2016-09-19,89.324,90.209,89.324,89.586,1141395,0
2016-09-20,89.926,90.068,89.176,89.479,1406828,0
2016-09-21,89.586,90.832,89.449,90.637,1287968,0
2016-09-22,91.29,91.884,91.154,91.415,1315592,0
2016-09-23,90.998,91.729,90.774,91.134,913806,0
2016-09-26,90.599,91.551,90.37,90.803,1145093,0
2016-09-27,90.774,92.204,90.676,91.97,1116144,0
2016-09-28,91.989,93.08,91.669,92.994,1130174,0
2016-09-29,93.013,93.323,92.321,92.623,1845481,0
2016-09-30,92.984,94.696,92.759,94.482,1973749,0
2016-10-03,94.025,94.537,93.772,94.336,1387001,0
2016-10-04,94.532,95.136,92.837,93.247,1496503,0
2016-10-05,93.674,94.59,93.498,94.463,1232719,0
2016-10-06,94.463,95.221,94.083,94.861,1683238,0
2016-10-07,94.716,94.808,93.498,94.211,1481158,0
2016-10-10,94.638,94.997,93.149,93.285,1790591,0
2016-10-11,94.025,94.423,91.747,92.156,3127254,0
2016-10-12,91.358,91.834,90.725,90.939,2226455,0
2016-10-13,90.345,92.506,90.014,92.301,1975483,0
2016-10-14,92.974,93.84,92.331,92.418,1513823,0
2016-10-17,92.301,92.993,92.059,92.321,1049241,0
2016-10-18,92.72,93.149,91.97,92.458,1026554,0
2016-10-19,92.72,93.821,92.38,93.1,1036835,0
2016-10-20,92.487,92.623,90.47,90.656,1612168,0
2016-10-21,89.897,90.54,89.625,90.452,1936131,0
2016-10-24,91.348,91.761,90.385,90.48,1387343,0
2016-10-25,90.325,91.075,90.101,90.793,2169395,0
2016-10-26,89.459,89.916,87.561,87.639,2404631,0
2016-10-27,88.243,89.148,88.125,88.925,2546887,0
2016-10-28,89.08,90.685,88.935,89.819,2521952,0
2016-10-31,90.268,91.053,89.966,90.53,1883858,0
2016-11-01,90.803,90.808,88.564,89.168,1595511,0
2016-11-02,89.569,90.656,89.471,90.127,1723236,0
2016-11-03,90.343,90.656,89.697,89.902,1322563,0
2016-11-04,89.931,90.519,89.432,89.765,782701,0
2016-11-07,90.618,93.066,90.618,93.028,1520941,0
2016-11-08,92.636,94.39,92.184,94.056,1586140,0
2016-11-09,93.772,98.68,93.175,96.8,5883499,0
2016-11-10,97.77,99.149,97.065,98.467,4513647,0
2016-11-11,97.887,98.888,96.917,98.868,2794626,0
2016-11-14,98.958,102.75,98.868,101.89,3184415,0
2016-11-15,101.89,102.66,100.71,102.46,2015029,0
2016-11-16,101.97,102.26,100.62,100.92,2259307,0
2016-11-17,100.92,101.34,100.51,101.05,2620653,0
2016-11-18,100.85,101.88,100.68,101.35,1908815,0
2016-11-21,101.66,103.16,101.52,102.48,1753241,0
2016-11-22,102.81,103.36,101.65,101.82,1865729,0
2016-11-23,101.65,102.65,101.65,101.94,1536414,0
2016-11-25,102.14,102.44,101.81,102.22,938944,0
2016-11-28,101.62,102.14,100.83,101.89,1659161,0
2016-11-29,101.72,102.74,101.14,102.25,2308502,0
2016-11-30,102.87,105.14,102.72,104.31,3403990,0
2016-12-01,104.7,105.71,104.42,104.67,2102083,0
2016-12-02,104.49,104.93,102.96,103.46,1819059,0
2016-12-05,104.05,104.75,103.48,103.82,1781444,0
2016-12-06,103.82,104.1,103.03,104.06,1384642,0
2016-12-07,104.48,107.64,103.91,107.53,1960007,0
2016-12-08,107.66,108.15,106.79,107.8,1388735,0
2016-12-09,107.67,108.49,106.91,108.37,1487122,0
2016-12-12,108.54,109.17,107.18,108.46,1892834,0
2016-12-13,108.59,109.13,106.26,107.61,1808926,0
2016-12-14,107.32,108.01,105.28,105.4,1905692,0
2016-12-15,105.05,107.02,104.63,105.93,1403346,0
2016-12-16,105.91,105.99,103.97,104.51,2667985,0
2016-12-19,104.4,104.99,104.03,104.76,1329256,0
2016-12-20,105.07,106.16,104.88,105.98,1222110,0
2016-12-21,106.14,106.77,105.39,105.87,1318857,0
2016-12-22,105.47,106.59,105.28,106.58,1600042,0
2016-12-23,106.47,107.57,106,107.06,2120946,0
2016-12-27,107.12,107.65,107.1,107.23,825818,0
2016-12-28,107.19,108.03,106.43,106.52,1044055,0
2016-12-29,106.65,107.1,105.59,106.61,946006,0
2016-12-30,106.64,106.78,105.32,105.89,1518316,0
2017-01-03,106.7,107.3,104.01,104.82,1793229,0
2017-01-04,105.39,108.72,104.97,108.41,2761380,0
2017-01-05,107.95,109.39,107.93,108.06,3200097,0
2017-01-06,107.95,110.7,107.7,109.4,2050707,0
2017-01-09,108.64,108.64,106.09,106.96,2124854,0
2017-01-10,107.01,107.83,106.14,107.04,1851962,0
2017-01-11,107.13,108.42,106.57,108.32,1204543,0
2017-01-12,108.38,109.18,107.14,108.75,1265174,0
2017-01-13,108.75,109.59,108.32,109.33,1714281,0
2017-01-17,108.92,109.19,106.28,106.69,1902626,0
2017-01-18,104.79,107.82,103.75,107.75,2590879,0
2017-01-19,113.23,113.65,110.29,112.11,5973841,0
2017-01-20,111.38,111.5,109.49,111.29,2711284,0
2017-01-23,111.4,111.61,110.11,111.25,1977422,0
2017-01-24,111.69,114.72,111,114.25,3531371,0
2017-01-25,115.04,118.85,114.44,118.08,3912932,0
2017-01-26,116.38,119.69,115.92,117.1,2640173,0
2017-01-27,117.74,118.17,116.54,117.9,2235295,0
2017-01-30,116.86,117.67,115.18,117.22,2562154,0
2017-01-31,117.03,117.33,114.74,115.09,3546718,0
2017-02-01,115.59,118.18,115.48,118.11,2958581,0
2017-02-02,117.32,118.18,115.83,117.66,2340715,0
2017-02-03,117.87,119.39,117.15,118.64,1709794,0
2017-02-06,118.31,118.92,116.81,118.05,2239662,0
2017-02-07,118.34,120.65,118.18,119.06,2037154,0
2017-02-08,118.64,119.27,117.29,119.12,1462850,0
2017-02-09,119.61,120.14,118.69,118.83,1845361,0
2017-02-10,119.18,119.9,118.13,119.3,1960200,0
2017-02-13,119.49,121.43,119.34,120.36,1589048,0
2017-02-14,119.98,121.15,119.77,120.64,1346657,0
2017-02-15,120.59,121.55,119.33,120.86,2320940,0
2017-02-16,120.78,121.45,119.87,121.08,1505315,0
2017-02-17,120.79,121.32,119.92,120.93,1286424,0
2017-02-21,121.23,123.12,120.96,121.65,1508791,0
2017-02-22,121.01,121.23,120.05,120.47,1761504,0
2017-02-23,121.14,121.2,117.36,118.21,2415558,0
2017-02-24,117.21,118.28,116.86,118.26,2407043,0
2017-02-27,118.38,119.39,117.14,119.3,1900889,0
2017-02-28,119.42,120.33,118.76,119.21,1325636,0
2017-03-01,120.35,122.62,119.96,121.48,1606503,0
2017-03-02,121.37,121.41,119.85,119.92,1125086,0
2017-03-03,120.08,120.66,119.01,120.55,1820270,0
2017-03-06,119.5,121.25,119.39,121.08,1566505,0
2017-03-07,121.09,121.31,119.78,120.15,1991336,0
2017-03-08,120.15,120.29,117.82,118.05,1844909,0
2017-03-09,118.06,118.79,117.1,117.59,1684215,0
2017-03-10,118.04,118.97,117.18,117.84,1383855,0
2017-03-13,117.92,118.44,117.13,117.72,1559840,0
2017-03-14,117.76,117.76,116,116.56,1690734,0
2017-03-15,115.19,116.14,114.16,115.73,3208840,0
2017-03-16,115.62,115.89,113.39,113.6,4013487,0
2017-03-17,113.67,113.99,112.48,112.97,4870283,0
2017-03-20,113.15,113.77,112.51,113.1,2569042,0
2017-03-21,113.37,113.88,109.01,109.81,3414231,0
2017-03-22,110.05,110.94,109.42,110.08,2414784,0
2017-03-23,108.96,110.25,108.64,108.87,2449714,0
2017-03-24,109.12,109.82,108.48,108.98,1296271,0
2017-03-27,107.86,110.01,107.62,109.45,1808326,0
2017-03-28,109.32,112.65,109.1,111.61,2278254,0
2017-03-29,111.15,112,110.81,111.5,1166542,0
2017-03-30,111.68,113.64,111.68,112.52,1303485,0
2017-03-31,111.84,112.01,110.25,110.28,2243513,0
2017-04-03,110.53,112.21,110.21,111.78,2323165,0
2017-04-04,112.01,113.51,111.55,113.45,2121563,0
2017-04-05,113.84,115.85,112.72,112.99,1753004,0
2017-04-06,112.93,114.42,112.93,114.12,1549881,0
2017-04-07,114.21,115.17,113.58,114.14,2159119,0
2017-04-10,114.23,115.23,113.28,113.74,2220918,0
2017-04-11,113.51,113.61,111.15,113.48,1851365,0
2017-04-12,113.7,113.7,109.85,110.1,1801606,0
2017-04-13,109.95,111.1,109.39,109.89,1361232,0
2017-04-17,110.2,111.48,109.7,111.48,1109609,0
2017-04-18,110.56,112.09,110.16,111.14,1929192,0
2017-04-19,111.89,112.37,110.7,110.83,1294546,0
2017-04-20,113.03,115.23,113.03,114.06,2482188,0
2017-04-21,114.09,114.9,113.41,114.61,2104876,0
2017-04-24,116.21,116.39,115.08,115.28,1606726,0
2017-04-25,115.49,115.88,114.83,115.02,1997451,0
2017-04-26,114.37,117.31,113.74,116.03,4061564,0
2017-04-27,116.78,118.92,116.72,117.01,2309013,0
2017-04-28,116.97,117.79,115.51,115.71,1737014,0
2017-05-01,115.87,116.67,115.27,115.92,1552055,0
2017-05-02,115.75,116.47,115.15,116.45,1697065,0
2017-05-03,115.46,116.28,115.33,116.03,1413083,0
2017-05-04,116.44,116.95,115.43,115.67,1083527,0
2017-05-05,115.68,116.08,115.47,115.84,2067414,0
2017-05-08,115.83,116.23,114.17,114.59,1702180,0
2017-05-09,114.43,116.03,114.38,115.5,1428850,0
2017-05-10,115.66,115.93,115.2,115.74,1138453,0
2017-05-11,115.15,116.23,115.15,115.56,1077156,0
2017-05-12,115.16,115.87,114.85,115.79,986888,0
2017-05-15,115.96,116.1,115.49,115.95,973256,0
2017-05-16,116.59,116.68,115.04,115.69,1145110,0
2017-05-17,114.1,114.47,110.82,110.99,1752152,0
2017-05-18,110.76,112.71,110.1,111.67,2332293,0
2017-05-19,112.01,113.05,111.88,112.14,1155699,0
2017-05-22,112.65,113.24,112.14,113.04,1271724,0
2017-05-23,113.01,113.51,112.3,113.22,1005465,0
2017-05-24,113.24,113.9,112.86,113.82,1016987,0
2017-05-25,114.25,118.79,113.88,118.57,4634885,0
2017-05-26,118.27,121.66,118,121.11,2775356,0
2017-05-30,120.67,123.19,120,122.89,3147225,0
2017-05-31,122.71,123,121.6,122.79,2412022,0
2017-06-01,123.16,123.89,122.61,123.25,1523824,0
2017-06-02,123.18,124.05,122.28,122.4,1329651,0
2017-06-05,122.61,122.63,121.24,121.28,1537109,0
2017-06-06,120.48,120.96,119.65,119.73,1624439,0
2017-06-07,120.54,120.65,118.68,119.02,2178391,0
2017-06-08,119.01,119.42,118.67,119.23,1830803,0
2017-06-09,119.41,119.94,116.22,117.73,2522363,0
2017-06-12,117.79,118.73,116.68,118.5,2401032,0
2017-06-13,118.93,119.93,118.28,119.52,1802226,0
2017-06-14,119.94,120.22,116.75,117.11,1704060,0
2017-06-15,115.94,117.49,115.79,117.11,1550485,0
2017-06-16,117.51,117.98,116.9,117.94,1566648,0
2017-06-19,118.33,119.07,117.58,118.92,1076355,0
2017-06-20,118.44,118.44,116.52,116.55,1442737,0
2017-06-21,117.09,117.09,115.91,116.29,1509985,0
2017-06-22,116.27,116.67,115.13,116.22,1156604,0
2017-06-23,116.05,118.8,115.67,118.09,2393299,0
2017-06-26,118.74,119.54,117.68,118.28,948435,0
2017-06-27,118.31,119.16,117.31,117.84,1179827,0
2017-06-28,118.94,119.8,118.29,119.51,957343,0
2017-06-29,119.9,120.03,117.72,118.32,1011774,0
2017-06-30,118.93,121.07,118.52,120.48,1388203,0
2017-07-03,121.1,122.46,120.18,122.04,981855,0
2017-07-05,121.88,122.18,120.99,121.44,1254552,0
2017-07-06,120.08,120.73,119.08,120.02,1697040,0
2017-07-07,120.4,121.37,119.98,121.12,944017,0
2017-07-10,121.05,122.59,120.65,121.76,1190933,0
2017-07-11,121.93,121.93,119.91,121.28,1180010,0
2017-07-12,121.96,123,121.28,122.04,994784,0
2017-07-13,122.09,122.77,121.31,121.37,817869,0
2017-07-14,121.6,122.84,121.36,122.76,827073,0
2017-07-17,122.58,122.78,121.54,122.26,1016230,0
2017-07-18,122.26,122.64,121.55,122.02,1512938,0
2017-07-19,121.03,121.03,118.26,119.46,2441408,0
2017-07-20,120.05,120.1,116.9,117.33,2944939,0
2017-07-21,116.59,117.2,115.52,116.67,1999234,0
2017-07-24,116.75,117.8,115.94,116.32,1509377,0
2017-07-25,117.15,118.06,116.82,117.79,2210658,0
2017-07-26,118.69,119.78,113.37,115.24,3650112,0
2017-07-27,114.76,114.93,111.12,111.88,3410934,0
2017-07-28,111.77,113.22,111.77,113.08,1673104,0
2017-07-31,112.59,113.38,111.34,111.45,1806796,0
2017-08-01,112.25,112.79,111.12,111.84,2421916,0
2017-08-02,111.05,111.79,110.33,111.35,2250184,0
2017-08-03,112.1,114.12,111.98,112.91,3301874,0
2017-08-04,112.99,114.47,112.77,114.08,2332476,0
2017-08-07,114.62,115.95,114.6,115.35,2485392,0
2017-08-08,115.37,117.81,114.85,116.67,1895500,0
2017-08-09,116.3,117.11,115.78,116.92,1491403,0
2017-08-10,116.67,117.35,114.88,114.91,1422373,0
2017-08-11,114.36,116.71,114.36,116.02,1106525,0
2017-08-14,116.76,119.21,116.47,119,2031065,0
2017-08-15,118.71,119.72,118.25,119.48,1367207,0
2017-08-16,119.44,120.76,119.24,119.87,1185828,0
2017-08-17,119.51,119.6,116.88,116.96,1305334,0
2017-08-18,116.83,119.07,116.23,118.08,1454977,0
2017-08-21,118.2,118.6,116.7,117.13,1746624,0
2017-08-22,117.63,119.99,117.33,119.84,1322650,0
2017-08-23,119.24,119.64,118.21,118.39,955668,0
2017-08-24,118.51,119.07,116.56,117.2,964287,0
2017-08-25,117.98,118.98,117.31,117.66,994368,0
2017-08-28,118.03,118.03,116.68,117.22,2382012,0
2017-08-29,116.36,119,116.36,118.85,1052311,0
2017-08-30,118.83,120.74,118.61,120.23,1201312,0
2017-08-31,120.9,121.36,119.66,119.96,1434203,0
2017-09-01,120.62,121.85,120.46,120.6,1056007,0
2017-09-05,120.64,121.32,119.57,120.55,2600352,0
2017-09-06,121.2,123.42,120.62,121.87,2539652,0
2017-09-07,122.34,123.77,121.74,123.36,1379751,0
2017-09-08,123.23,123.67,122.43,123.35,1055282,0
2017-09-11,124.21,125.84,123.47,125.84,1356057,0
2017-09-12,125.67,126.39,125.67,125.99,1583842,0
2017-09-13,125.91,126.2,124.91,126.17,1178933,0
2017-09-14,125.7,127.35,125.45,126.34,926859,0
2017-09-15,126.54,127.5,125.96,127.45,1654423,0
2017-09-18,127.83,127.83,126.6,126.76,1080333,0
2017-09-19,127.11,127.49,126.28,127.21,1148001,0
2017-09-20,127.33,130.41,127.14,130.37,1034233,0
2017-09-21,130,130.71,129.48,130.11,1206193,0
2017-09-22,129.92,130.54,129.26,130.38,1237486,0
2017-09-25,130.39,130.8,128.89,129.76,1228016,0
2017-09-26,130.08,130.85,129.4,130.39,1127907,0
2017-09-27,130.76,131.94,130.37,131.9,1156831,0
2017-09-28,131.72,133.19,131.72,132.18,1145490,0
2017-09-29,131.95,132.69,131.48,131.63,1412039,0
2017-10-02,132.04,132.19,130.28,131.03,1707478,0
2017-10-03,130.44,131.38,130,130.96,3025488,0
2017-10-04,130.36,131.08,129.55,129.9,2306788,0
2017-10-05,129.95,130.73,129.27,130.51,1799147,0
2017-10-06,130.32,130.77,129.18,129.86,1287706,0
2017-10-09,130.15,130.19,129.77,130.18,767628,0
2017-10-10,130.81,130.87,128.91,129.4,1242866,0
2017-10-11,129.47,130.95,129.25,130.88,1198032,0
2017-10-12,131.07,133.35,131.07,133.07,1252422,0
2017-10-13,133.48,133.9,130.96,131.04,899892,0
2017-10-16,130.24,130.76,128.72,129.2,1702896,0
2017-10-17,128.17,130,128.04,128.88,1903030,0
2017-10-18,129.57,130.84,129.44,129.92,1226258,0
2017-10-19,129.31,129.74,128.28,129.64,1853635,0
2017-10-20,130.36,132.27,129.95,132.14,1839900,0
2017-10-23,132.39,133.15,131.16,131.26,1281476,0
2017-10-24,132.03,133.79,131.43,131.7,2066964,0
2017-10-25,129.11,130.62,125.22,128.09,3640245,0
2017-10-26,130.39,133.01,129.7,132.63,2331042,0
2017-10-27,132.42,133.8,131.93,133.03,1696743,0
2017-10-30,132.12,133.29,131.85,132.19,1246449,0
2017-10-31,132.38,132.38,130.75,130.81,1233719,0
2017-11-01,131.84,131.84,130.12,131.23,983322,0
2017-11-02,130.8,132.22,129.97,132.15,1231146,0
2017-11-03,132.11,132.19,129.72,130.36,1229410,0
2017-11-06,130.48,130.7,129.84,130.12,950208,0
2017-11-07,129.84,130.74,129.12,129.45,979958,0
2017-11-08,129.47,129.6,128.19,129.33,1582193,0
2017-11-09,128.49,129.29,127.63,127.99,1103659,0
2017-11-10,127.65,128.29,126.96,127.15,1301015,0
