Date,Open,High,Low,Close,Volume,OpenInt
1984-07-19,2.2418,2.2769,2.198,2.2069,2211754,0
1984-07-20,2.2154,2.233,2.1805,2.189,606610,0
1984-07-23,2.1805,2.198,2.1717,2.1717,232048,0
1984-07-24,2.1717,2.1717,2.0667,2.1191,715327,0
1984-07-25,2.1103,2.1278,2.0139,2.0579,898951,0
1984-07-26,2.0754,2.0841,1.97,2.0491,703450,0
1984-07-27,2.0579,2.0841,2.0139,2.0317,250319,0
1984-07-30,2.0317,2.0317,1.9178,1.9178,300564,0
1984-07-31,1.9265,1.9265,1.8302,1.9089,594733,0
1984-08-01,1.9178,1.9355,1.8653,1.9355,531697,0
1984-08-02,1.97,2.0139,1.9265,1.9439,510687,0
1984-08-03,1.9439,1.9792,1.9265,1.9439,406540,0
1984-08-06,1.9265,1.9617,1.8916,1.8916,256714,0
1984-08-07,1.9089,2.0841,1.9089,2.0054,1016805,0
1984-08-08,2.0579,2.0841,2.0054,2.0054,1240629,0
1984-08-09,2.0405,2.0405,2.0054,2.0139,282294,0
1984-08-10,2.0405,2.0579,1.97,1.9878,275896,0
1984-08-13,1.9878,2.0139,1.97,1.9878,164443,0
1984-08-14,1.9792,2.0054,1.9792,1.9964,178147,0
1984-08-15,2.0139,2.0139,1.97,1.9792,306048,0
1984-08-16,1.9878,1.9878,1.9439,1.9617,290515,0
1984-08-17,1.9878,1.9964,1.9439,1.9439,98665,0
1984-08-20,1.9265,1.9355,1.9089,1.9089,139778,0
1984-08-21,1.9265,1.9265,1.8653,1.9002,268589,0
1984-08-22,1.9089,1.9265,1.8653,1.8653,235699,0
1984-08-23,1.874,1.874,1.8476,1.8565,645895,0
1984-08-24,1.8565,1.874,1.8565,1.8565,309700,0
1984-08-27,1.8653,1.8653,1.8128,1.8391,170837,0
1984-08-28,1.8391,1.8391,1.8128,1.8128,121505,0
1984-08-29,1.8302,1.8391,1.8217,1.8302,194592,0
1984-08-30,1.8391,1.8565,1.8302,1.8476,169924,0
1984-08-31,1.8476,1.8476,1.8302,1.8302,66689,0
1984-09-04,1.8391,1.8391,1.7776,1.8037,126985,0
1984-09-05,1.7776,1.795,1.7078,1.795,307874,0
1984-09-06,1.8037,1.8391,1.795,1.8302,466836,0
1984-09-07,1.8565,1.9617,1.8565,1.9002,1297270,0
1984-09-10,1.9355,1.9355,1.9089,1.9178,455873,0
1984-09-11,1.9355,1.9617,1.9178,1.9265,433947,0
1984-09-12,1.9527,2.0405,1.9527,2.0139,1839933,0
1984-09-13,2.0317,2.0317,1.9617,1.9878,1296353,0
1984-09-14,2.0054,2.0054,1.9265,1.9617,540837,0
1984-09-17,1.9878,1.9964,1.9617,1.9617,459526,0
1984-09-18,1.9439,1.9527,1.9089,1.9089,252145,0
1984-09-19,1.9089,1.9964,1.9089,1.9792,1048781,0
1984-09-20,1.9878,1.9964,1.9792,1.9792,497898,0
1984-09-21,1.9792,1.9878,1.8653,1.8653,243010,0
1984-09-24,1.8391,1.8565,1.8302,1.8565,167182,0
1984-09-25,1.8653,1.8653,1.8391,1.8565,87703,0
1984-09-26,1.8391,1.9439,1.8391,1.9265,711671,0
1984-09-27,1.9355,1.9617,1.8916,1.9089,454959,0
1984-09-28,1.9089,1.9089,1.8565,1.9002,160789,0
1984-10-01,1.9002,1.9002,1.8653,1.8916,46594,0
1984-10-02,1.8653,1.8916,1.8391,1.8391,159875,0
1984-10-03,1.8565,1.874,1.8391,1.8476,418414,0
1984-10-04,1.8653,1.874,1.8391,1.8476,126074,0
1984-10-05,1.8476,1.8565,1.8391,1.8476,65778,0
1984-10-08,1.8476,1.8476,1.8217,1.8302,31976,0
1984-10-09,1.8302,1.8302,1.8128,1.8128,128812,0
1984-10-10,1.795,1.8128,1.795,1.8128,108716,0
1984-10-11,1.8217,1.8217,1.795,1.795,107803,0
1984-10-12,1.7864,1.795,1.7688,1.7688,319750,0
1984-10-15,1.7514,1.795,1.7514,1.795,211949,0
1984-10-16,1.795,1.795,1.7602,1.7688,107803,0
1984-10-17,1.7776,1.7864,1.7776,1.7864,67607,0
1984-10-18,1.7688,1.7688,1.7514,1.7514,158046,0
1984-10-19,1.7688,1.7864,1.7602,1.7602,211949,0
1984-10-22,1.7337,1.7602,1.7337,1.7602,68516,0
1984-10-23,1.7776,1.874,1.7602,1.8217,718069,0
1984-10-24,1.8128,1.8217,1.6723,1.6988,4077267,0
1984-10-25,1.6988,1.7163,1.6723,1.7163,740906,0
1984-10-26,1.6988,1.7163,1.6814,1.6901,155307,0
1984-10-29,1.6814,1.6988,1.6463,1.655,172664,0
1984-10-30,1.655,1.6901,1.6463,1.6901,171750,0
1984-10-31,1.6901,1.8128,1.6723,1.7688,5848680,0
1984-11-01,1.7514,1.8128,1.7337,1.8128,1476331,0
1984-11-02,1.795,1.8037,1.7864,1.795,112371,0
1984-11-05,1.7776,1.7864,1.7337,1.7776,282294,0
1984-11-06,1.795,1.8128,1.7864,1.8128,524387,0
1984-11-07,1.8128,1.8128,1.7688,1.7688,127900,0
1984-11-08,1.7602,1.7776,1.7602,1.7602,59382,0
1984-11-09,1.7688,1.7776,1.7602,1.7602,41111,0
1984-11-12,1.7514,1.7514,1.7337,1.7337,23751,0
1984-11-13,1.7337,1.7337,1.7337,1.7337,64867,0
1984-11-14,1.7163,1.7163,1.6723,1.6901,356294,0
1984-11-15,1.6988,1.6988,1.6723,1.6901,232961,0
1984-11-16,1.6723,1.7078,1.6463,1.6988,706192,0
1984-11-19,1.6638,1.6638,1.62,1.6375,221085,0
1984-11-20,1.655,1.655,1.6287,1.6287,131555,0
1984-11-21,1.6287,1.6375,1.6111,1.6287,101408,0
1984-11-23,1.6287,1.6375,1.5937,1.5937,119679,0
1984-11-26,1.5762,1.5762,1.5063,1.5063,198242,0
1984-11-27,1.5063,1.5149,1.4361,1.4799,545400,0
1984-11-28,1.4799,1.5239,1.4449,1.4887,571896,0
1984-11-29,1.4887,1.5414,1.4709,1.5149,1970573,0
1984-11-30,1.5324,1.5762,1.5063,1.5675,763744,0
1984-12-03,1.5499,1.5587,1.5324,1.5499,125158,0
1984-12-04,1.5324,1.5762,1.5324,1.5499,570980,0
1984-12-05,1.5499,1.5762,1.5149,1.5414,775620,0
1984-12-06,1.5324,1.5937,1.5324,1.5675,814902,0
1984-12-07,1.5499,1.5587,1.5414,1.5499,813990,0
1984-12-10,1.5239,1.5499,1.5149,1.5499,651375,0
1984-12-11,1.5499,1.5587,1.5324,1.5324,188195,0
1984-12-12,1.5324,1.5414,1.5239,1.5324,316097,0
1984-12-13,1.5149,1.5499,1.5149,1.5499,225648,0
1984-12-14,1.5414,1.5851,1.5324,1.5851,360861,0
1984-12-17,1.5851,1.6111,1.5851,1.5851,246664,0
1984-12-18,1.5937,1.6375,1.5587,1.6375,826779,0
1984-12-19,1.6287,1.6375,1.5851,1.6111,465008,0
1984-12-20,1.5851,1.5851,1.5414,1.5414,126985,0
1984-12-21,1.5587,1.5587,1.5324,1.5324,387354,0
1984-12-24,1.5324,1.5414,1.5324,1.5324,78565,0
1984-12-26,1.5414,1.5414,1.5324,1.5414,52077,0
1984-12-27,1.5324,1.5414,1.5149,1.5239,390093,0
1984-12-28,1.5149,1.5149,1.5063,1.5149,265850,0
1984-12-31,1.5063,1.5149,1.4974,1.5063,317009,0
1985-01-02,1.5239,1.5762,1.5149,1.5675,255800,0
1985-01-03,1.5499,1.5675,1.5414,1.5587,150739,0
1985-01-04,1.5675,1.5851,1.5499,1.5587,225648,0
1985-01-07,1.5675,1.5762,1.5499,1.5499,80395,0
1985-01-08,1.5414,1.5762,1.5414,1.5762,224741,0
1985-01-09,1.5937,1.655,1.5762,1.6463,578294,0
1985-01-10,1.6375,1.6901,1.6375,1.6814,475057,0
1985-01-11,1.6638,1.6814,1.6638,1.6723,170837,0
1985-01-14,1.6723,1.7078,1.6723,1.7078,153481,0
1985-01-15,1.7163,1.7163,1.6463,1.6463,583771,0
1985-01-16,1.6638,1.6814,1.6463,1.6463,636763,0
1985-01-17,1.6463,1.6463,1.6463,1.6463,29234,0
1985-01-18,1.6287,1.655,1.6287,1.655,127900,0
1985-01-21,1.6463,1.6463,1.6111,1.6111,257626,0
1985-01-22,1.6287,1.6463,1.6111,1.6463,543571,0
1985-01-23,1.6638,1.6638,1.6375,1.6638,221085,0
1985-01-24,1.6723,1.7163,1.6638,1.7163,417504,0
1985-01-25,1.7163,1.7514,1.7078,1.7078,732684,0
1985-01-28,1.6988,1.7078,1.6814,1.6901,171750,0
1985-01-29,1.6988,1.6988,1.6723,1.6814,379133,0
1985-01-30,1.7163,1.7514,1.7078,1.7337,1161148,0
1985-01-31,1.7514,1.7776,1.7514,1.7602,1395933,0
1985-02-01,1.7688,1.7776,1.7602,1.7688,737251,0
1985-02-04,1.7688,1.8037,1.7688,1.795,683350,0
1985-02-05,1.8128,1.8476,1.8128,1.8391,1779637,0
1985-02-06,1.8391,1.8476,1.8302,1.8302,281378,0
1985-02-07,1.8302,1.8476,1.8217,1.8302,347155,0
1985-02-08,1.8128,1.9002,1.8128,1.9002,1379491,0
1985-02-11,1.9089,1.9178,1.9002,1.9178,644067,0
1985-02-12,1.9089,1.9089,1.8391,1.8391,303306,0
1985-02-13,1.8391,1.8391,1.795,1.795,519822,0
1985-02-14,1.8391,1.8476,1.8128,1.8128,317009,0
1985-02-15,1.8128,1.8217,1.8037,1.8217,400142,0
1985-02-19,1.8217,1.8302,1.8037,1.8037,1389541,0
1985-02-20,1.795,1.8391,1.795,1.8302,585601,0
1985-02-21,1.8302,1.8565,1.8217,1.8391,453130,0
1985-02-22,1.8391,1.8565,1.8391,1.8476,283206,0
1985-02-25,1.8476,1.8476,1.8037,1.8037,274982,0
1985-02-26,1.8302,1.8391,1.7776,1.8217,855100,0
1985-02-27,1.7864,1.795,1.7776,1.795,250319,0
1985-02-28,1.795,1.8302,1.795,1.8128,1526577,0
1985-03-01,1.8128,1.8476,1.8128,1.8476,843227,0
1985-03-04,1.8217,1.8391,1.8037,1.8037,387354,0
1985-03-05,1.8037,1.8128,1.7688,1.795,162617,0
1985-03-06,1.795,1.795,1.7776,1.7776,651375,0
1985-03-07,1.7688,1.7776,1.7337,1.7776,341676,0
1985-03-08,1.7602,1.7602,1.7337,1.7602,102322,0
1985-03-11,1.7337,1.7337,1.7163,1.7252,105061,0
1985-03-12,1.7078,1.7514,1.6814,1.7337,553621,0
1985-03-13,1.7514,1.7602,1.6901,1.6901,226568,0
1985-03-14,1.7078,1.7514,1.6988,1.7337,165357,0
1985-03-15,1.7602,1.7602,1.7252,1.7602,91358,0
1985-03-18,1.7602,1.7602,1.7514,1.7602,156220,0
1985-03-19,1.7602,1.7602,1.7337,1.7602,124247,0
1985-03-20,1.7602,1.7602,1.7337,1.7337,74913,0
1985-03-21,1.7163,1.7514,1.6988,1.7514,290515,0
1985-03-22,1.7337,1.7688,1.7252,1.7688,384612,0
1985-03-25,1.7514,1.7688,1.7163,1.7514,244838,0
1985-03-26,1.7252,1.7252,1.7163,1.7163,26495,0
1985-03-27,1.6988,1.7163,1.6988,1.7078,33801,0
1985-03-28,1.6988,1.7252,1.6988,1.7163,104148,0
1985-03-29,1.7078,1.7514,1.6901,1.7514,122415,0
1985-04-01,1.7514,1.7514,1.7078,1.7163,286860,0
1985-04-02,1.6988,1.7078,1.6901,1.7078,47508,0
1985-04-03,1.7078,1.7078,1.6638,1.6814,123333,0
1985-04-04,1.6988,1.6988,1.6463,1.655,86789,0
1985-04-08,1.655,1.6638,1.5675,1.5675,166271,0
1985-04-09,1.5851,1.5937,1.5675,1.5937,198242,0
1985-04-10,1.62,1.6463,1.6111,1.6463,97750,0
1985-04-11,1.6638,1.6723,1.655,1.6723,55727,0
1985-04-12,1.655,1.6723,1.6463,1.6723,314268,0
1985-04-15,1.6723,1.6814,1.6723,1.6723,218345,0
1985-04-16,1.6814,1.6814,1.655,1.655,63950,0
1985-04-17,1.655,1.6723,1.655,1.655,84963,0
1985-04-18,1.6463,1.6723,1.5414,1.5675,502466,0
1985-04-19,1.5675,1.5762,1.5499,1.5675,381873,0
1985-04-22,1.5675,1.5937,1.5675,1.5937,251232,0
1985-04-23,1.5937,1.6463,1.5937,1.6375,84963,0
1985-04-24,1.6287,1.6988,1.6287,1.6814,169012,0
1985-04-25,1.6988,1.7252,1.6814,1.6814,307874,0
1985-04-26,1.6814,1.7078,1.6638,1.6901,110543,0
1985-04-29,1.6814,1.6988,1.6463,1.6463,128812,0
1985-04-30,1.6287,1.6638,1.62,1.6638,73086,0
1985-05-01,1.6814,1.7078,1.6723,1.6988,133377,0
1985-05-02,1.6901,1.6901,1.6814,1.6814,36544,0
1985-05-03,1.6901,1.7078,1.6901,1.6988,98665,0
1985-05-06,1.6814,1.7078,1.6814,1.6988,74913,0
1985-05-07,1.6988,1.7078,1.6901,1.6988,248492,0
1985-05-08,1.7078,1.7078,1.6901,1.6901,169924,0
1985-05-09,1.6988,1.7163,1.6814,1.7078,78565,0
1985-05-10,1.7163,1.7163,1.6988,1.6988,65778,0
1985-05-13,1.7163,1.7163,1.6988,1.7078,67607,0
1985-05-14,1.6988,1.7602,1.6988,1.7337,724461,0
1985-05-15,1.7514,1.7602,1.7337,1.7337,53899,0
1985-05-16,1.7602,1.7688,1.7514,1.7602,278638,0
1985-05-17,1.7337,1.8037,1.7337,1.795,192766,0
1985-05-20,1.795,1.8302,1.795,1.8128,311525,0
1985-05-21,1.795,1.8217,1.795,1.795,296909,0
1985-05-22,1.795,1.795,1.7078,1.7163,255800,0
1985-05-23,1.7337,1.7776,1.7337,1.7337,176320,0
1985-05-24,1.7514,1.7602,1.7252,1.7514,108716,0
1985-05-28,1.7514,1.7688,1.7252,1.7602,242097,0
1985-05-29,1.7602,1.7602,1.7337,1.7602,112371,0
1985-05-30,1.7688,1.7688,1.7252,1.7602,110543,0
1985-05-31,1.7688,1.7864,1.7252,1.7864,274982,0
1985-06-03,1.7688,1.8302,1.7688,1.8302,443994,0
1985-06-04,1.8302,1.8391,1.795,1.795,322490,0
1985-06-05,1.795,1.795,1.7337,1.7337,123333,0
1985-06-06,1.7337,1.7776,1.7252,1.7602,322490,0
1985-06-07,1.7688,1.8128,1.7688,1.8037,530782,0
1985-06-10,1.8037,1.8302,1.8037,1.8302,547227,0
1985-06-11,1.8302,1.8476,1.8217,1.8302,732684,0
1985-06-12,1.8302,1.9178,1.8302,1.9089,1262555,0
1985-06-13,1.9265,1.9964,1.9178,1.9439,841400,0
1985-06-14,1.9527,1.9792,1.9265,1.9617,793895,0
1985-06-17,1.9527,1.9617,1.9089,1.9089,295084,0
1985-06-18,1.9178,1.9439,1.9178,1.9439,96840,0
1985-06-19,1.9439,1.9878,1.9439,1.97,906263,0
1985-06-20,1.9878,1.9964,1.9089,1.9265,1439787,0
1985-06-21,1.9178,1.9617,1.9178,1.9527,243010,0
1985-06-24,1.9527,1.97,1.9355,1.9527,253976,0
1985-06-25,1.97,1.97,1.9355,1.9439,184542,0
1985-06-26,1.9617,1.9792,1.9527,1.9617,117848,0
1985-06-27,1.9792,2.0139,1.9792,2.0054,440341,0
1985-06-28,2.0054,2.0054,1.9439,2.0054,422069,0
1985-07-01,2.0139,2.0405,2.0139,2.0317,442168,0
1985-07-02,2.0317,2.0491,2.0317,2.0491,53899,0
1985-07-03,2.0405,2.0667,2.0405,2.0579,142515,0
1985-07-05,2.0491,2.0579,2.0317,2.0317,241183,0
1985-07-08,2.0139,2.0491,1.9878,1.9878,60294,0
1985-07-09,1.97,1.9964,1.97,1.9878,43851,0
1985-07-10,1.9964,2.0054,1.9878,2.0054,115110,0
1985-07-11,2.0054,2.0317,2.0054,2.0317,115110,0
1985-07-12,2.0491,2.0579,2.0139,2.0139,1005839,0
1985-07-15,1.9964,2.0054,1.97,1.9792,82222,0
1985-07-16,1.9792,2.0139,1.97,2.0139,184542,0
1985-07-17,2.0317,2.0317,1.9964,1.9964,46594,0
1985-07-18,1.9964,2.0054,1.9878,2.0054,14621,0
1985-07-19,2.0139,2.0491,2.0139,2.0491,373647,0
1985-07-22,2.0405,2.0491,2.0405,2.0405,42935,0
1985-07-23,2.0491,2.0491,2.0139,2.0317,58466,0
1985-07-24,2.0054,2.0317,1.9792,2.0317,177233,0
1985-07-25,2.0139,2.0139,1.97,1.97,46594,0
1985-07-26,1.9617,1.9964,1.9617,1.9792,90445,0
1985-07-29,1.9964,1.9964,1.9617,1.9792,128812,0
1985-07-30,1.9617,1.9792,1.9617,1.97,101408,0
1985-07-31,1.9878,1.9878,1.9617,1.9617,42022,0
1985-08-01,1.9527,1.9527,1.9439,1.9439,145259,0
1985-08-02,1.9792,1.9792,1.97,1.9792,98665,0
1985-08-05,1.97,1.9964,1.97,1.9964,281378,0
1985-08-06,2.0054,2.0054,1.9792,1.9792,52987,0
1985-08-07,1.9792,1.9792,1.9439,1.9617,838657,0
1985-08-08,1.9527,1.97,1.9527,1.9617,26495,0
1985-08-09,1.9617,1.9964,1.9617,1.9878,276812,0
1985-08-12,1.97,1.9878,1.9617,1.9617,18270,0
1985-08-13,1.9527,1.9527,1.9439,1.9439,79480,0
1985-08-14,1.9617,1.9792,1.9527,1.9527,73086,0
1985-08-15,1.97,1.9792,1.9527,1.9527,101408,0
1985-08-16,1.9355,1.9527,1.874,1.874,133377,0
1985-08-19,1.874,1.874,1.8565,1.8653,287776,0
1985-08-20,1.8565,1.8565,1.8302,1.8565,35631,0
1985-08-21,1.8565,1.9178,1.8565,1.9089,437598,0
1985-08-22,1.9089,1.9089,1.8565,1.8565,291431,0
1985-08-23,1.8565,1.8653,1.8565,1.8653,67607,0
1985-08-26,1.8653,1.8653,1.8476,1.8653,83135,0
1985-08-27,1.8565,1.8653,1.8565,1.8653,15533,0
1985-08-28,1.8391,1.8391,1.8217,1.8302,96840,0
1985-08-29,1.8128,1.8217,1.8037,1.8128,31976,0
1985-08-30,1.8128,1.8302,1.8128,1.8217,56640,0
1985-09-03,1.8128,1.8302,1.8128,1.8302,48418,0
1985-09-04,1.8391,1.8391,1.8128,1.8128,21924,0
1985-09-05,1.8302,1.8391,1.8128,1.8217,257626,0
1985-09-06,1.8217,1.8391,1.8217,1.8302,47508,0
1985-09-09,1.8217,1.8565,1.8217,1.8565,88617,0
1985-09-10,1.8476,1.9089,1.8476,1.8916,138863,0
1985-09-11,1.874,1.9002,1.874,1.9002,118763,0
1985-09-12,1.874,1.9089,1.874,1.9089,191848,0
1985-09-13,1.8916,1.8916,1.8565,1.8565,84052,0
1985-09-16,1.8391,1.8916,1.8391,1.8916,104148,0
1985-09-17,1.8653,1.8916,1.8653,1.8653,219255,0
1985-09-18,1.874,1.874,1.8653,1.8653,147998,0
1985-09-19,1.8565,1.8916,1.8565,1.8916,69430,0
1985-09-20,1.8916,1.9002,1.874,1.8916,460440,0
1985-09-23,1.8916,1.9002,1.8565,1.8565,537181,0
1985-09-24,1.8476,1.8916,1.8476,1.8653,116936,0
1985-09-25,1.8476,1.8565,1.8391,1.8476,382787,0
1985-09-26,1.8302,1.8302,1.8128,1.8217,34717,0
1985-09-30,1.8128,1.8302,1.8128,1.8217,305133,0
1985-10-01,1.8302,1.8302,1.8128,1.8302,153481,0
1985-10-02,1.8217,1.8476,1.8128,1.8476,74913,0
1985-10-03,1.8302,1.874,1.8302,1.8565,96840,0
1985-10-04,1.8565,1.8653,1.8476,1.8476,22837,0
1985-10-07,1.8476,1.8653,1.8476,1.8565,46594,0
1985-10-08,1.8476,1.8476,1.8302,1.8391,344417,0
1985-10-09,1.8476,1.8476,1.8128,1.8128,105061,0
1985-10-10,1.8128,1.8302,1.8037,1.8217,65778,0
1985-10-11,1.8128,1.8302,1.8128,1.8217,45680,0
1985-10-14,1.8302,1.8302,1.8037,1.8217,67607,0
1985-10-15,1.8217,1.8302,1.8217,1.8302,318835,0
1985-10-16,1.8302,1.8391,1.8217,1.8217,139778,0
1985-10-17,1.8217,1.8302,1.8128,1.8302,101408,0
1985-10-18,1.8128,1.8217,1.8128,1.8128,22837,0
1985-10-21,1.8128,1.8302,1.8128,1.8302,53899,0
1985-10-22,1.8391,1.8391,1.795,1.8128,100495,0
1985-10-23,1.8302,1.8302,1.8217,1.8302,947372,0
1985-10-24,1.8391,1.8565,1.8391,1.8565,78565,0
1985-10-25,1.8653,1.8653,1.8476,1.8565,29234,0
1985-10-28,1.8391,1.8565,1.8391,1.8391,28320,0
1985-10-29,1.8302,1.8916,1.8302,1.874,67607,0
1985-10-30,1.8916,1.9002,1.8565,1.8565,134295,0
1985-10-31,1.8565,1.8653,1.8476,1.8653,62121,0
1985-11-01,1.874,1.8916,1.8565,1.8653,59382,0
1985-11-04,1.8476,1.8653,1.8391,1.8565,63039,0
1985-11-05,1.874,1.9089,1.874,1.8916,49333,0
1985-11-06,1.874,1.9002,1.874,1.9002,30149,0
1985-11-07,1.874,1.9002,1.874,1.9002,31976,0
1985-11-08,1.874,1.874,1.8565,1.8653,85874,0
1985-11-11,1.8476,1.8653,1.8302,1.8653,275896,0
1985-11-12,1.8476,1.9089,1.8476,1.8916,83135,0
1985-11-13,1.8916,1.9089,1.874,1.9002,66689,0
1985-11-14,1.8916,1.9265,1.8916,1.9265,147084,0
1985-11-15,1.9265,1.9265,1.9089,1.9265,141602,0
1985-11-18,1.9089,1.9265,1.9002,1.9265,54815,0
1985-11-19,1.9355,1.9439,1.9178,1.9355,122415,0
1985-11-20,1.9178,1.9265,1.9089,1.9265,46594,0
1985-11-21,1.9178,1.9355,1.9178,1.9355,95925,0
1985-11-22,1.9439,1.9439,1.9178,1.9355,64867,0
1985-11-25,1.9178,1.9178,1.8653,1.8653,73998,0
1985-11-26,1.8653,1.8916,1.8565,1.8653,79480,0
1985-11-27,1.874,1.8916,1.8565,1.8653,35631,0
1985-11-29,1.8653,1.8916,1.8653,1.8653,26495,0
1985-12-02,1.8653,1.9265,1.8653,1.9265,253976,0
1985-12-03,1.9089,1.9178,1.874,1.9002,104148,0
1985-12-04,1.9178,1.9355,1.9089,1.9355,61210,0
1985-12-05,1.9178,1.9265,1.9002,1.9002,65778,0
1985-12-06,1.9002,1.9002,1.8476,1.874,740906,0
1985-12-09,1.8653,1.8916,1.8391,1.8565,67607,0
1985-12-10,1.8565,1.8565,1.8302,1.8476,1581391,0
1985-12-11,1.8391,1.8565,1.8391,1.8476,286860,0
1985-12-12,1.8565,1.8565,1.8302,1.8476,572810,0
1985-12-13,1.8476,1.8565,1.8391,1.8565,306961,0
1985-12-16,1.8391,1.8653,1.8391,1.8653,554537,0
1985-12-17,1.8565,1.8565,1.8391,1.8476,83135,0
1985-12-18,1.8391,1.8476,1.8302,1.8476,154389,0
1985-12-19,1.8653,1.874,1.8565,1.8653,95012,0
1985-12-20,1.8565,1.8916,1.8391,1.8653,227478,0
1985-12-23,1.8565,1.874,1.8476,1.8565,143429,0
1985-12-24,1.8476,1.8476,1.8391,1.8391,11876,0
1985-12-26,1.8476,1.8476,1.8391,1.8391,12789,0
1985-12-27,1.8391,1.8565,1.8302,1.8565,171750,0
1985-12-30,1.8391,1.9089,1.8391,1.9089,182714,0
1985-12-31,1.9089,1.9617,1.8916,1.9617,216518,0
1986-01-02,1.9792,1.9792,1.9439,1.9439,137038,0
1986-01-03,1.9617,1.9617,1.9439,1.9527,134295,0
1986-01-06,1.97,1.9792,1.9265,1.9355,391926,0
1986-01-07,1.9265,1.9527,1.9089,1.9355,158046,0
1986-01-08,1.9265,1.9439,1.9089,1.9265,824951,0
1986-01-09,1.9089,1.9265,1.9002,1.9265,176320,0
1986-01-10,1.9178,1.9617,1.8916,1.8916,369082,0
1986-01-13,1.874,1.874,1.8565,1.874,72175,0
1986-01-14,1.874,1.874,1.8565,1.8653,813990,0
1986-01-15,1.8653,1.8916,1.8653,1.8916,36544,0
1986-01-16,1.874,1.8916,1.8653,1.874,249407,0
1986-01-17,1.8916,1.9002,1.874,1.874,62121,0
1986-01-20,1.874,1.8916,1.8653,1.8916,109627,0
1986-01-21,1.874,1.9002,1.874,1.874,35631,0
1986-01-22,1.8916,1.9002,1.8565,1.8653,174493,0
1986-01-23,1.8565,1.874,1.8565,1.874,33801,0
1986-01-24,1.8653,1.8916,1.8565,1.8916,79480,0
1986-01-27,1.874,1.874,1.8565,1.8565,159875,0
1986-01-28,1.8565,1.8653,1.8565,1.8653,348981,0
1986-01-29,1.8653,1.874,1.8476,1.8476,682438,0
1986-01-30,1.8565,1.8565,1.8476,1.8565,126074,0
1986-01-31,1.8476,1.8916,1.8391,1.8916,577377,0
1986-02-03,1.8916,1.8916,1.8653,1.874,422069,0
1986-02-04,1.874,1.874,1.8037,1.8037,151657,0
1986-02-05,1.7602,1.7776,1.7337,1.7514,183629,0
1986-02-06,1.7688,1.8476,1.7602,1.8128,316097,0
1986-02-07,1.8128,1.8128,1.7688,1.795,122415,0
1986-02-10,1.8037,1.8565,1.795,1.8565,39282,0
1986-02-11,1.8565,1.8916,1.8302,1.8391,386439,0
1986-02-12,1.8565,1.8565,1.8217,1.8302,76739,0
1986-02-13,1.8217,1.8217,1.7776,1.7776,123333,0
1986-02-14,1.7864,1.8128,1.7864,1.8128,188195,0
1986-02-18,1.8302,1.874,1.8217,1.8565,390093,0
1986-02-19,1.8916,1.97,1.8916,1.9355,2315900,0
1986-02-20,1.9178,1.9617,1.9089,1.9617,460440,0
1986-02-21,1.9792,1.9964,1.97,1.9792,831349,0
1986-02-24,1.9878,1.9878,1.9617,1.9792,254885,0
1986-02-25,1.9792,1.9878,1.9089,1.9617,904438,0
1986-02-26,1.9527,1.9964,1.9439,1.9792,379133,0
1986-02-27,1.9792,2.0405,1.9792,2.0405,594733,0
1986-02-28,2.0139,2.0754,2.0054,2.0491,665080,0
1986-03-03,2.0579,2.0579,1.9964,2.0579,507945,0
1986-03-04,2.0754,2.1016,2.0579,2.093,842311,0
1986-03-05,2.093,2.1016,2.0579,2.0667,226568,0
1986-03-06,2.0491,2.093,2.0139,2.0841,213776,0
1986-03-07,2.093,2.093,2.0317,2.0317,179974,0
1986-03-10,2.0491,2.0491,2.0054,2.0405,348074,0
1986-03-11,1.9964,2.1191,1.9964,2.093,1648996,0
1986-03-12,2.0841,2.1278,2.0754,2.1191,1434307,0
1986-03-13,2.1367,2.2595,2.1278,2.2069,533525,0
1986-03-14,2.2154,2.233,2.1717,2.1805,689747,0
1986-03-17,2.1805,2.233,2.093,2.1016,788411,0
1986-03-18,2.093,2.233,2.093,2.198,1503736,0
1986-03-19,2.1805,2.2504,2.1805,2.2243,419333,0
1986-03-20,2.233,2.2418,2.1456,2.1805,1029592,0
1986-03-21,2.198,2.2069,2.1805,2.2069,134295,0
1986-03-24,2.2069,2.2154,2.1278,2.1456,110543,0
1986-03-25,2.1278,2.1541,2.1016,2.1541,303306,0
1986-03-26,2.1367,2.189,2.1278,2.1456,177233,0
1986-03-27,2.1367,2.233,2.1367,2.2243,323404,0
1986-03-31,2.233,2.2418,2.1367,2.1717,351726,0
1986-04-01,2.1717,2.198,2.1367,2.1717,260367,0
1986-04-02,2.1717,2.1717,2.1278,2.1456,224741,0
1986-04-03,2.1367,2.198,2.1278,2.1456,464095,0
1986-04-04,2.1541,2.1805,2.1367,2.1456,323404,0
1986-04-07,2.1103,2.1717,2.1103,2.1541,174493,0
1986-04-08,2.1541,2.2069,2.1541,2.189,284117,0
1986-04-09,2.1717,2.2069,2.1717,2.2069,169924,0
1986-04-10,2.189,2.2243,2.1805,2.2243,227478,0
1986-04-11,2.2069,2.2418,2.2069,2.2243,132469,0
1986-04-14,2.233,2.2418,2.2243,2.2243,123333,0
1986-04-15,2.233,2.2418,2.2154,2.233,280465,0
1986-04-16,2.2418,2.2595,2.2243,2.2418,406540,0
1986-04-17,2.2418,2.2679,2.2243,2.2504,403802,0
1986-04-18,2.2504,2.2942,2.2504,2.2855,204641,0
1986-04-21,2.2679,2.3906,2.2595,2.3816,380048,0
1986-04-22,2.3816,2.3993,2.3553,2.3906,739080,0
1986-04-23,2.3731,2.3906,2.3553,2.3731,841400,0
1986-04-24,2.3553,2.3906,2.3553,2.3731,228393,0
1986-04-25,2.3816,2.3816,2.3469,2.3645,117848,0
1986-04-28,2.3553,2.3553,2.198,2.2154,399231,0
1986-04-29,2.233,2.2942,2.2243,2.2504,718978,0
1986-04-30,2.2504,2.2595,2.2069,2.2069,285035,0
1986-05-01,2.189,2.4081,2.1456,2.4081,1098112,0
1986-05-02,2.4081,2.4081,2.3207,2.3382,263105,0
1986-05-05,2.3207,2.3292,2.2855,2.3207,83135,0
1986-05-06,2.2942,2.3292,2.2855,2.2855,651375,0
1986-05-07,2.3118,2.3118,2.2595,2.2769,648635,0
1986-05-08,2.2595,2.2595,2.233,2.2595,165357,0
1986-05-09,2.2595,2.2679,2.2418,2.2679,356294,0
1986-05-12,2.2504,2.2679,2.233,2.2504,95012,0
1986-05-13,2.233,2.2418,2.2243,2.2243,90445,0
1986-05-14,2.2154,2.2243,2.189,2.2243,147998,0
1986-05-15,2.233,2.2418,2.189,2.2069,154389,0
1986-05-16,2.2069,2.2243,2.189,2.2069,147084,0
1986-05-19,2.2243,2.233,2.2069,2.2069,65778,0
1986-05-20,2.189,2.198,2.1456,2.189,274071,0
1986-05-21,2.1717,2.189,2.1278,2.1367,70343,0
1986-05-22,2.1367,2.2154,2.1191,2.2154,330713,0
1986-05-23,2.198,2.2243,2.1805,2.198,655942,0
1986-05-27,2.198,2.2154,2.1456,2.2069,175408,0
1986-05-28,2.2069,2.2243,2.198,2.2243,461351,0
1986-05-29,2.2069,2.2154,2.189,2.2154,937325,0
1986-05-30,2.2154,2.2243,2.198,2.2243,189113,0
1986-06-02,2.2243,2.233,2.2154,2.2154,337107,0
1986-06-03,2.2243,2.2418,2.2243,2.2418,680609,0
1986-06-04,2.2595,2.2679,2.233,2.233,315182,0
1986-06-05,2.2418,2.2504,2.233,2.2418,135206,0
1986-06-06,2.2418,2.2418,2.2154,2.233,125158,0
1986-06-09,2.2154,2.2243,2.189,2.198,115110,0
1986-06-10,2.198,2.2243,2.198,2.2069,109627,0
1986-06-11,2.2069,2.2679,2.2069,2.2504,466836,0
1986-06-12,2.2418,2.2595,2.2243,2.2504,285947,0
1986-06-13,2.2595,2.2769,2.2504,2.2595,235699,0
1986-06-16,2.2504,2.2595,2.233,2.2504,231130,0
1986-06-17,2.2418,2.2595,2.2418,2.2504,676041,0
1986-06-18,2.2418,2.2504,2.2069,2.2418,755524,0
1986-06-19,2.2418,2.2595,2.2154,2.2154,296909,0
1986-06-20,2.2154,2.233,2.2069,2.2069,382787,0
1986-06-23,2.2069,2.2418,2.2069,2.2243,109627,0
1986-06-24,2.2418,2.2504,2.233,2.233,139778,0
1986-06-25,2.233,2.2418,2.2243,2.2243,349897,0
1986-06-26,2.233,2.2504,2.233,2.233,249407,0
1986-06-27,2.233,2.2418,2.233,2.2418,191848,0
1986-06-30,2.2504,2.2504,2.233,2.2418,176320,0
1986-07-01,2.2418,2.2418,2.2243,2.2418,603869,0
1986-07-02,2.2243,2.233,2.2069,2.2069,219255,0
1986-07-03,2.189,2.189,2.0754,2.1016,475057,0
1986-07-07,2.1016,2.1103,2.0667,2.093,405622,0
1986-07-08,2.0667,2.0754,2.0139,2.0491,668732,0
1986-07-09,2.0405,2.0405,1.9265,2.0054,534440,0
1986-07-10,2.0139,2.0139,1.9439,1.9617,219255,0
1986-07-11,1.9792,1.9964,1.9617,1.9878,447651,0
1986-07-14,1.9617,1.9792,1.9089,1.9178,588338,0
1986-07-15,1.9178,1.9178,1.8476,1.874,932758,0
1986-07-16,1.874,1.9002,1.8653,1.8653,568240,0
1986-07-17,1.8653,1.8916,1.8476,1.8653,937325,0
1986-07-18,1.8653,1.8916,1.8391,1.874,1028683,0
1986-07-21,1.874,1.9355,1.874,1.9002,434858,0
1986-07-22,1.9089,1.9089,1.8653,1.874,550882,0
1986-07-23,1.874,1.9002,1.8653,1.8653,591079,0
1986-07-24,1.8653,1.9089,1.8653,1.9089,303306,0
1986-07-25,1.9089,1.9265,1.8653,1.8916,895299,0
1986-07-28,1.8916,1.9089,1.8916,1.9002,56640,0
1986-07-29,1.9002,1.9089,1.8916,1.9089,227478,0
1986-07-30,1.9089,1.9878,1.9089,1.97,1138312,0
1986-07-31,1.9527,2.0754,1.9527,2.0754,654119,0
1986-08-01,2.0579,2.0667,2.0491,2.0667,121505,0
1986-08-04,2.0491,2.0667,2.0405,2.0491,200072,0
1986-08-05,2.0405,2.0754,2.0317,2.0667,139778,0
1986-08-06,2.0491,2.0841,2.0491,2.0841,278638,0
1986-08-07,2.0841,2.189,2.0841,2.1541,1239715,0
1986-08-08,2.1541,2.2243,2.1541,2.198,209208,0
1986-08-11,2.198,2.2504,2.1805,2.233,360861,0
1986-08-12,2.2504,2.2769,2.2418,2.2595,310613,0
1986-08-13,2.2769,2.5658,2.2769,2.5483,1457144,0
1986-08-14,2.5483,2.6095,2.3645,2.3816,2500444,0
1986-08-15,2.3645,2.5047,2.3553,2.4697,855100,0
1986-08-18,2.4519,2.4871,2.4257,2.4605,842311,0
1986-08-19,2.3993,2.4257,2.3993,2.3993,791152,0
1986-08-20,2.3993,2.3993,2.3469,2.3645,970212,0
1986-08-21,2.3731,2.4081,2.3731,2.3906,655942,0
1986-08-22,2.3906,2.557,2.3906,2.4956,665080,0
1986-08-25,2.5047,2.5047,2.4081,2.4519,259456,0
1986-08-26,2.4257,2.4605,2.4081,2.4605,316097,0
1986-08-27,2.4605,2.4605,2.4257,2.4257,197331,0
1986-08-28,2.4081,2.4344,2.3906,2.4344,1340209,0
1986-08-29,2.5395,2.6186,2.5132,2.6006,2745280,0
1986-09-02,2.5744,2.5744,2.4871,2.4956,1744008,0
1986-09-03,2.4871,2.5658,2.4605,2.5307,671471,0
1986-09-04,2.5218,2.557,2.5047,2.5132,470489,0
1986-09-05,2.5047,2.5132,2.4519,2.4605,463179,0
1986-09-08,2.4519,2.4519,2.3906,2.3993,519822,0
1986-09-09,2.4081,2.417,2.3469,2.3553,947372,0
1986-09-10,2.2942,2.3207,2.2243,2.2595,944632,0
1986-09-11,2.1717,2.233,2.1541,2.2069,1217788,0
1986-09-12,2.189,2.3906,2.189,2.3906,1420604,0
1986-09-15,2.4257,2.4257,2.3207,2.3553,733596,0
1986-09-16,2.3469,2.3906,2.3207,2.3906,416588,0
1986-09-17,2.3816,2.5395,2.3731,2.4871,1579563,0
1986-09-18,2.4871,2.6095,2.4871,2.5047,2078372,0
1986-09-19,2.5218,2.6186,2.5047,2.6006,1497342,0
1986-09-22,2.5658,2.5744,2.4956,2.5047,507032,0
1986-09-23,2.5218,2.5744,2.5132,2.5395,668732,0
1986-09-24,2.5307,2.5307,2.5047,2.5047,676041,0
1986-09-25,2.5047,2.5047,2.4519,2.4697,333452,0
1986-09-26,2.4697,2.5047,2.4605,2.4871,209208,0
1986-09-29,2.4871,2.4956,2.4605,2.4782,190936,0
1986-09-30,2.4697,2.5307,2.4605,2.5047,170837,0
1986-10-01,2.5218,2.5218,2.4605,2.4782,220169,0
1986-10-02,2.4697,2.4697,2.4257,2.4257,507945,0
1986-10-03,2.4519,2.4697,2.4519,2.4697,226568,0
1986-10-06,2.4605,2.4697,2.4519,2.4605,152565,0
1986-10-07,2.4519,2.4697,2.4344,2.4697,434858,0
1986-10-08,2.4605,2.4782,2.4605,2.4782,443079,0
1986-10-09,2.4697,2.4871,2.4697,2.4697,133377,0
1986-10-10,2.4697,2.4871,2.4257,2.4257,602955,0
1986-10-13,2.4519,2.4605,2.4257,2.4257,1428826,0
1986-10-14,2.4697,2.5047,2.4519,2.4519,274982,0
1986-10-15,2.4697,2.5395,2.4519,2.5132,482367,0
1986-10-16,2.5218,2.5218,2.4697,2.4871,140692,0
1986-10-17,2.5047,2.5047,2.4257,2.4257,183629,0
1986-10-20,2.4519,2.4605,2.4081,2.4081,192766,0
1986-10-21,2.3993,2.4081,2.3993,2.3993,85874,0
1986-10-22,2.3906,2.3906,2.3731,2.3816,2779085,0
1986-10-23,2.3731,2.4081,2.3731,2.3731,348074,0
1986-10-24,2.3906,2.3906,2.3553,2.3553,116025,0
1986-10-27,2.3469,2.3553,2.3469,2.3553,465922,0
1986-10-28,2.3816,2.3906,2.3645,2.3906,127900,0
1986-10-29,2.3906,2.417,2.3816,2.3906,207378,0
1986-10-30,2.3906,2.417,2.3731,2.3816,178147,0
1986-10-31,2.3731,2.4081,2.3731,2.3816,154389,0
1986-11-03,2.3906,2.4257,2.3816,2.3816,380048,0
1986-11-04,2.3731,2.3816,2.3553,2.3645,129724,0
1986-11-05,2.3553,2.3993,2.3382,2.3993,348074,0
1986-11-06,2.3906,2.557,2.3469,2.4519,5020071,0
1986-11-07,2.4605,2.4605,2.3906,2.4257,678785,0
1986-11-10,2.4081,2.4344,2.3906,2.4344,140692,0
1986-11-11,2.4344,2.4344,2.3906,2.4257,112371,0
1986-11-12,2.417,2.417,2.3993,2.417,1405985,0
1986-11-13,2.4081,2.417,2.3993,2.3993,152565,0
1986-11-14,2.417,2.417,2.3816,2.3816,310613,0
1986-11-17,2.3645,2.3731,2.3553,2.3731,258541,0
1986-11-18,2.2855,2.3469,2.2679,2.2855,190022,0
1986-11-19,2.2243,2.2855,2.1717,2.2855,1308231,0
1986-11-20,2.2769,2.2942,2.2769,2.2942,824040,0
1986-11-21,2.2855,2.2855,2.2418,2.2595,391926,0
1986-11-24,2.2418,2.2595,2.2069,2.2069,394663,0
1986-11-25,2.2243,2.2942,2.2154,2.2595,178147,0
1986-11-26,2.2504,2.2855,2.2504,2.2679,84963,0
1986-11-28,2.2855,2.2855,2.2855,2.2855,915,0
1986-12-01,2.2679,2.2679,2.2418,2.2504,23751,0
1986-12-02,2.2504,2.3207,2.2504,2.3207,1107247,0
1986-12-03,2.3118,2.3553,2.3118,2.3382,119679,0
1986-12-04,2.3469,2.3816,2.3469,2.3645,108716,0
1986-12-05,2.3469,2.3816,2.3469,2.3553,142515,0
1986-12-08,2.3731,2.3731,2.3382,2.3469,103235,0
1986-12-09,2.3645,2.3731,2.3469,2.3469,35631,0
1986-12-10,2.3469,2.3553,2.3382,2.3469,47508,0
1986-12-11,2.3645,2.3645,2.3382,2.3382,152565,0
1986-12-12,2.3292,2.3553,2.2769,2.2769,56640,0
1986-12-15,2.2595,2.2942,2.2418,2.2942,530782,0
1986-12-16,2.2769,2.2942,2.2595,2.2679,292342,0
1986-12-17,2.2855,2.2855,2.2504,2.2679,184542,0
1986-12-18,2.2679,2.2769,2.2504,2.2595,1967828,0
1986-12-19,2.2769,2.2769,2.2069,2.233,184542,0
1986-12-22,2.2243,2.2418,2.2154,2.2243,135206,0
1986-12-23,2.2243,2.2418,2.2243,2.2243,154389,0
1986-12-24,2.2243,2.2243,2.2243,2.2243,42935,0
1986-12-26,2.2154,2.233,2.2069,2.2243,40195,0
1986-12-29,2.2154,2.233,2.2069,2.2069,48418,0
1986-12-30,2.189,2.189,2.1805,2.1805,140692,0
1986-12-31,2.1717,2.1805,2.1456,2.1717,317009,0
1987-01-02,2.1717,2.1717,2.1541,2.1541,10049,0
1987-01-05,2.1541,2.2243,2.1541,2.2154,299649,0
1987-01-06,2.2154,2.233,2.2069,2.2154,21924,0
1987-01-07,2.2154,2.2154,2.2069,2.2154,61210,0
1987-01-08,2.2069,2.233,2.2069,2.2243,859668,0
1987-01-09,2.2154,2.2418,2.2154,2.2243,37458,0
1987-01-12,2.2154,2.233,2.189,2.2243,87703,0
1987-01-13,2.2069,2.2069,2.189,2.2069,193676,0
1987-01-14,2.2243,2.2418,2.2069,2.2154,772879,0
1987-01-15,2.2243,2.2243,2.1805,2.2069,512513,0
1987-01-16,2.2069,2.2069,2.1278,2.1367,193676,0
1987-01-19,2.1278,2.1456,2.093,2.1103,190936,0
1987-01-20,2.1278,2.2243,2.093,2.2069,404710,0
1987-01-21,2.189,2.189,2.1717,2.1717,332542,0
1987-01-22,2.1717,2.2243,2.1717,2.2243,381873,0
1987-01-23,2.198,2.2154,2.1717,2.1717,229305,0
1987-01-26,2.189,2.189,2.1016,2.1016,199157,0
1987-01-27,2.1016,2.1278,2.1016,2.1191,105061,0
1987-01-28,2.1103,2.1278,2.0841,2.0841,697054,0
1987-01-29,2.0667,2.0667,1.9439,2.0139,1566774,0
1987-01-30,2.0139,2.0491,2.0054,2.0491,285947,0
1987-02-02,2.0667,2.1278,2.0579,2.1191,95925,0
1987-02-03,2.1103,2.1278,2.0667,2.0841,252145,0
1987-02-04,2.0841,2.0841,2.0667,2.0754,126985,0
1987-02-05,2.0667,2.093,2.0405,2.0667,233872,0
1987-02-06,2.0579,2.0667,2.0491,2.0667,511600,0
1987-02-09,2.0667,2.0667,2.0405,2.0405,209208,0
1987-02-10,2.0754,2.0841,2.0579,2.0579,205553,0
1987-02-11,2.0491,2.0667,2.0405,2.0667,487848,0
1987-02-12,2.0667,2.0754,2.0317,2.0317,375479,0
1987-02-13,2.0491,2.1367,2.0491,2.1103,245751,0
1987-02-17,2.1016,2.1278,2.1016,2.1191,258541,0
1987-02-18,2.1191,2.1191,2.093,2.1191,163530,0
1987-02-19,2.1103,2.1456,2.1016,2.1016,460440,0
1987-02-20,2.1191,2.1191,2.093,2.093,463179,0
1987-02-23,2.0841,2.1016,2.0139,2.0405,301479,0
1987-02-24,2.2942,2.3645,2.2855,2.3553,15896129,0
1987-02-25,2.3469,2.3553,2.3292,2.3382,10597425,0
1987-02-26,2.3292,2.3382,2.3292,2.3292,4105589,0
1987-02-27,2.3292,2.3382,2.3118,2.3382,2983722,0
1987-03-02,2.3034,2.3118,2.2942,2.3034,1690107,0
1987-03-03,2.3034,2.3292,2.3034,2.3118,1273519,0
1987-03-04,2.3292,2.3382,2.3118,2.3292,2211754,0
1987-03-05,2.3292,2.3382,2.3292,2.3292,865152,0
1987-03-06,2.3292,2.3469,2.3292,2.3382,1961439,0
1987-03-09,2.3382,2.3469,2.3382,2.3382,241183,0
1987-03-10,2.3382,2.3469,2.3382,2.3382,1916673,0
1987-03-11,2.3382,2.3382,2.3382,2.3382,723550,0
1987-03-12,2.3382,2.3382,2.3382,2.3382,613922,0
1987-03-13,2.3382,2.3382,2.3382,2.3382,97750,0
1987-03-16,2.3382,2.3382,2.3382,2.3382,482367,0
1987-03-17,2.3382,2.3382,2.3382,2.3382,555450,0
1987-03-18,2.3382,2.3382,2.3382,2.3382,136123,0
1987-03-19,2.3382,2.3469,2.3382,2.3382,1072532,0
1987-03-20,2.3382,2.3553,2.3382,2.3553,2639307,0
1987-03-23,2.3469,2.3553,2.3469,2.3469,143429,0
1987-03-24,2.3469,2.3553,2.3469,2.3469,2226370,0
1987-03-25,2.3469,2.3469,2.3469,2.3469,256714,0
1987-03-26,2.3469,2.3553,2.3469,2.3553,265850,0
1987-03-27,2.3553,2.3553,2.3469,2.3469,107803,0
1987-03-30,2.3469,2.3469,2.3292,2.3382,1391370,0
1987-03-31,2.3382,2.3469,2.3292,2.3292,504291,0
1987-04-01,2.3382,2.3382,2.3382,2.3382,417504,0
1987-04-02,2.3382,2.3382,2.3382,2.3382,65778,0
1987-04-03,2.3382,2.3382,2.3382,2.3382,141602,0
1987-04-06,2.3382,2.3553,2.3382,2.3553,199157,0
1987-04-07,2.3469,2.3469,2.3382,2.3382,321578,0
1987-04-08,2.3382,2.3382,2.3382,2.3382,24668,0
1987-04-09,2.3469,2.3469,2.3382,2.3469,857842,0
1987-04-10,2.3469,2.3469,2.3382,2.3382,264022,0
1987-04-13,2.3382,2.3469,2.3382,2.3382,136123,0
1987-04-14,2.3382,2.3382,2.3118,2.3292,581946,0
1987-04-15,2.3118,2.3292,2.3034,2.3034,324317,0
1987-04-16,2.3118,2.3118,2.3118,2.3118,24668,0
1987-04-20,2.3118,2.3118,2.3118,2.3118,39282,0
1987-04-21,2.3118,2.3292,2.3118,2.3292,178147,0
1987-04-22,2.3118,2.3292,2.3118,2.3118,242097,0
1987-04-23,2.3118,2.3118,2.3034,2.3034,109627,0
1987-04-24,2.3034,2.3034,2.2942,2.2942,164443,0
1987-04-27,2.2942,2.2942,2.2855,2.2855,795722,0
1987-04-28,2.2855,2.2855,2.2769,2.2769,564587,0
1987-04-29,2.2855,2.2855,2.2769,2.2769,410195,0
1987-04-30,2.2855,2.2855,2.2769,2.2855,428466,0
1987-05-01,2.2769,2.2855,2.2679,2.2679,303306,0
1987-05-04,2.2595,2.2595,2.2595,2.2595,704361,0
1987-05-05,2.2595,2.2855,2.2595,2.2769,105061,0
1987-05-06,2.2769,2.2769,2.2595,2.2595,3005650,0
1987-05-07,2.2595,2.2595,2.2595,2.2595,898041,0
1987-05-08,2.2595,2.2595,2.2595,2.2595,503378,0
1987-05-11,2.2769,2.2855,2.2679,2.2679,378218,0
1987-05-12,2.2769,2.2769,2.2679,2.2679,521650,0
1987-05-13,2.2769,2.2769,2.2769,2.2769,91358,0
1987-05-14,2.2769,2.2855,2.2769,2.2855,240269,0
1987-05-15,2.2769,2.2769,2.2769,2.2769,12789,0
1987-05-18,2.2769,2.2769,2.2769,2.2769,278638,0
1987-05-19,2.2855,2.2855,2.2769,2.2855,114196,0
1987-05-20,2.2855,2.2942,2.2855,2.2855,491503,0
1987-05-21,2.2855,2.2855,2.2855,2.2855,604784,0
1987-05-22,2.2769,2.2855,2.2769,2.2855,42935,0
1987-05-26,2.2769,2.2769,2.2595,2.2769,1790597,0
1987-05-27,2.2769,2.2855,2.2769,2.2769,2596367,0
1987-05-28,2.2595,2.2769,2.2595,2.2679,3801365,0
1987-05-29,2.2855,2.2855,2.2679,2.2769,162617,0
1987-06-01,2.2769,2.2769,2.2679,2.2679,252145,0
1987-06-02,2.2769,2.2769,2.2595,2.2595,1096284,0
1987-06-03,2.2595,2.2679,2.2504,2.2595,934580,0
1987-06-04,2.2595,2.2595,2.2504,2.2504,490588,0
1987-06-05,2.2595,2.2595,2.233,2.233,714411,0
1987-06-08,2.233,2.233,2.2243,2.2243,642241,0
1987-06-09,2.233,2.2504,2.2243,2.2243,1254332,0
1987-06-10,2.2243,2.2504,2.2243,2.233,667820,0
1987-06-11,2.233,2.2595,2.233,2.2595,1119125,0
1987-06-12,2.2595,2.2679,2.2595,2.2595,178147,0
1987-06-15,2.2679,2.2769,2.2679,2.2769,639498,0
1987-06-16,2.2769,2.2855,2.2679,2.2855,1714775,0
1987-06-17,2.2855,2.3034,2.2769,2.2942,179974,0
1987-06-18,2.2855,2.2942,2.2855,2.2855,257626,0
1987-06-19,2.2855,2.3034,2.2855,2.2942,275896,0
1987-06-22,2.2942,2.2942,2.2855,2.2942,777447,0
1987-06-23,2.2855,2.2942,2.2769,2.2942,1108160,0
1987-06-24,2.2855,2.3034,2.2855,2.2942,354466,0
1987-06-25,2.2942,2.3034,2.2942,2.2942,1230581,0
1987-06-26,2.2942,2.2942,2.2855,2.2942,378218,0
1987-06-29,2.2855,2.3034,2.2855,2.2942,1645343,0
1987-06-30,2.2942,2.3034,2.2769,2.2769,886166,0
1987-07-01,2.2769,2.3118,2.2769,2.2769,198242,0
1987-07-02,2.732,2.7584,2.7148,2.7412,2626515,0
1987-07-06,2.7412,2.7495,2.7412,2.7412,51160,0
1987-07-07,2.7495,2.7848,2.7495,2.7848,45680,0
1987-07-08,2.7932,2.8809,2.7932,2.8548,60294,0
1987-07-09,2.8635,2.9424,2.8635,2.9424,62121,0
1987-07-10,2.9509,2.96,2.9075,2.9159,79480,0
1987-07-13,2.9159,2.9159,2.8721,2.8809,190936,0
1987-07-14,2.8635,2.8635,2.8457,2.8548,20100,0
1987-07-15,2.8721,2.8809,2.8457,2.8548,264936,0
1987-07-16,2.8721,2.8721,2.8457,2.8548,343505,0
1987-07-17,2.8374,2.8721,2.8283,2.8283,306048,0
1987-07-20,2.8283,2.8898,2.8283,2.8721,1538453,0
1987-07-21,2.8548,2.8809,2.8374,2.8809,258541,0
1987-07-22,2.8635,2.8635,2.8283,2.8457,66689,0
1987-07-23,2.8374,2.8721,2.8374,2.8635,49333,0
1987-07-24,2.8721,2.8809,2.8548,2.8809,64867,0
1987-07-27,2.8635,2.8635,2.8457,2.8635,267679,0
1987-07-28,2.8809,2.96,2.8809,2.9333,243920,0
1987-07-29,2.9424,2.96,2.9159,2.96,60294,0
1987-07-30,2.96,2.96,2.9333,2.9424,116025,0
1987-07-31,2.9424,2.9424,2.9159,2.9424,72175,0
1987-08-03,2.9333,2.96,2.9075,2.9159,550882,0
1987-08-04,2.8898,2.9424,2.8898,2.9424,262195,0
1987-08-05,2.9333,2.96,2.9333,2.9509,173581,0
1987-08-06,2.96,2.9684,2.9509,2.9509,254885,0
1987-08-07,2.9509,2.9509,2.8635,2.8635,190022,0
1987-08-10,2.8721,2.8984,2.8635,2.8898,228393,0
1987-08-11,2.8984,2.9075,2.8721,2.8984,148912,0
1987-08-12,2.9509,3.0564,2.9333,3.0564,928186,0
1987-08-13,3.0388,3.2139,3.0388,3.2051,380958,0
1987-08-14,3.2051,3.2139,3.1874,3.2051,439429,0
1987-08-17,3.2051,3.24,3.135,3.1526,294169,0
1987-08-18,3.1526,3.1526,3.0298,3.0298,60294,0
1987-08-19,3.0125,3.0298,2.9775,2.9863,207378,0
1987-08-20,3.0037,3.0298,2.9949,3.0037,178147,0
1987-08-21,3.0125,3.0212,3.0037,3.0037,32889,0
1987-08-24,3.0212,3.0737,3.0125,3.0564,337107,0
1987-08-25,3.0564,3.1874,3.0564,3.17,192766,0
1987-08-26,3.1964,3.2749,3.1964,3.24,374566,0
1987-08-27,3.2487,3.2487,3.1874,3.1874,227478,0
1987-08-28,3.1964,3.1964,3.0912,3.1173,119679,0
1987-08-31,3.1087,3.1611,3.1087,3.1611,107803,0
1987-09-01,3.1438,3.1526,3.0472,3.0737,63950,0
1987-09-02,3.0737,3.0822,3.0212,3.0212,63950,0
1987-09-03,3.0388,3.0737,3.0298,3.0737,86789,0
1987-09-04,3.0472,3.1087,3.0472,3.0564,147084,0
1987-09-08,3.0822,3.0822,2.9949,3.0212,42022,0
1987-09-09,3.0037,3.0298,2.9949,3.0298,32889,0
1987-09-10,3.0298,3.0388,3.0212,3.0212,15533,0
1987-09-11,3.0388,3.1438,3.0388,3.1438,67607,0
1987-09-14,3.135,3.1438,3.1262,3.1262,46594,0
1987-09-15,3.1438,3.1438,3.1173,3.1262,250319,0
1987-09-16,3.1262,3.1438,3.1173,3.1262,380958,0
1987-09-17,3.1262,3.1262,3.0912,3.0912,55727,0
1987-09-18,3.1087,3.1087,3.0822,3.0822,78565,0
1987-09-21,3.0822,3.0998,3.0822,3.0998,41111,0
1987-09-22,3.0998,3.135,3.0822,3.135,53899,0
1987-09-23,3.135,3.1438,3.0912,3.1173,52987,0
1987-09-24,3.0998,3.0998,3.0822,3.0998,17359,0
1987-09-25,3.0912,3.0912,3.0822,3.0822,2742,0
1987-09-28,3.0822,3.0912,3.0737,3.0822,46594,0
1987-09-29,3.0737,3.0737,2.925,2.9509,147084,0
1987-09-30,2.9775,3.0822,2.9775,3.0822,141602,0
1987-10-01,3.0912,3.1262,3.0822,3.1087,89529,0
1987-10-02,3.1087,3.1262,3.1087,3.1262,32889,0
1987-10-05,3.1262,3.1262,3.1087,3.1087,105974,0
1987-10-06,3.1087,3.1087,3.0212,3.0298,147998,0
1987-10-07,3.0212,3.0298,2.9863,2.9863,61210,0
1987-10-08,2.9863,3.0212,2.9863,3.0125,147084,0
1987-10-09,2.9949,3.0212,2.9509,2.9775,116936,0
1987-10-12,2.9775,2.9775,2.9509,2.9509,56640,0
1987-10-13,2.9333,3.0125,2.925,3.0125,139778,0
1987-10-14,2.9949,2.9949,2.9333,2.9333,73086,0
1987-10-15,2.9159,2.925,2.8197,2.8635,126074,0
1987-10-16,2.8457,2.8635,2.6621,2.6621,153481,0
1987-10-19,2.3906,2.6095,2.3731,2.3731,515254,0
1987-10-20,2.3553,2.3731,2.1541,2.2418,451306,0
1987-10-21,2.198,2.3816,2.198,2.3553,137038,0
1987-10-22,2.2154,2.233,2.0579,2.093,438511,0
1987-10-23,2.0579,2.093,2.0491,2.0754,364515,0
1987-10-26,2.0754,2.0754,1.8916,1.8916,306961,0
1987-10-27,1.9617,1.9617,1.8916,1.9089,274982,0
1987-10-28,1.8916,1.9439,1.8653,1.8916,274982,0
1987-10-29,1.9002,1.9089,1.8653,1.9089,225648,0
1987-10-30,1.9265,2.0754,1.9265,2.0754,93183,0
1987-11-02,2.093,2.1191,2.093,2.1191,179974,0
1987-11-03,2.1191,2.1191,1.9617,2.0054,169924,0
1987-11-04,1.9617,1.9617,1.9439,1.9439,51160,0
1987-11-05,1.9439,2.0317,1.9355,2.0317,221999,0
1987-11-06,2.0317,2.0579,2.0054,2.0139,223822,0
1987-11-09,2.0405,2.0754,2.0054,2.0754,96840,0
1987-11-10,2.0841,2.1456,2.0841,2.1016,63950,0
1987-11-11,2.1016,2.1541,2.1016,2.1103,148912,0
1987-11-12,2.1103,2.1191,2.093,2.1016,126074,0
1987-11-13,2.093,2.093,2.0317,2.0405,150739,0
1987-11-16,2.0579,2.0579,2.0139,2.0317,59382,0
1987-11-17,1.97,2.0317,1.9355,2.0139,228393,0
1987-11-18,1.9964,1.9964,1.97,1.97,96840,0
1987-11-19,1.9878,1.9878,1.9527,1.9527,428466,0
1987-11-20,1.9527,1.9617,1.9355,1.9439,251232,0
1987-11-23,1.9178,1.97,1.9178,1.9527,188195,0
1987-11-24,1.9527,1.9964,1.9439,1.9527,283206,0
1987-11-25,1.97,1.97,1.9355,1.9527,37458,0
1987-11-27,1.9355,1.9439,1.9089,1.9089,386439,0
1987-11-30,1.8827,1.8827,1.62,1.6988,460440,0
1987-12-01,1.7163,1.7427,1.6901,1.7427,133377,0
1987-12-02,1.7427,1.7602,1.6901,1.7078,597476,0
1987-12-03,1.7078,1.7163,1.6901,1.7078,200985,0
1987-12-04,1.6901,1.7078,1.6723,1.6901,342591,0
1987-12-07,1.7078,1.7602,1.6988,1.7602,342591,0
1987-12-08,1.8037,1.8391,1.8037,1.8391,153481,0
1987-12-09,1.8217,1.9178,1.8217,1.9002,234787,0
1987-12-10,1.8827,1.8827,1.8476,1.8827,774708,0
1987-12-11,1.8476,1.8565,1.8217,1.8217,133377,0
1987-12-14,1.8476,1.9355,1.8476,1.9089,202811,0
1987-12-15,1.8916,1.97,1.8916,1.9617,234787,0
1987-12-16,1.9527,1.9964,1.9439,1.9964,50244,0
1987-12-17,1.9878,2.0405,1.97,2.0139,232961,0
1987-12-18,2.0054,2.093,2.0054,2.093,241183,0
1987-12-21,2.1103,2.1541,2.1016,2.1456,148912,0
1987-12-22,2.1541,2.1541,2.093,2.093,509772,0
1987-12-23,2.093,2.2069,2.093,2.189,243920,0
1987-12-24,2.1717,2.189,2.1717,2.1717,38368,0
1987-12-28,2.1541,2.1629,2.1191,2.1629,58466,0
1987-12-29,2.1541,2.198,2.1367,2.189,213776,0
1987-12-30,2.1717,2.2069,2.1456,2.1717,100495,0
1987-12-31,2.1541,2.189,2.1191,2.1629,105061,0
1988-01-04,2.1717,2.233,2.1717,2.198,112371,0
1988-01-05,2.189,2.2069,2.189,2.198,63039,0
1988-01-06,2.2154,2.2942,2.2154,2.2942,151657,0
1988-01-07,2.2942,2.3034,2.2679,2.2679,193676,0
1988-01-08,2.2504,2.2679,2.1717,2.1717,71260,0
1988-01-11,2.1541,2.1717,2.1103,2.1717,272245,0
1988-01-12,2.189,2.189,2.1629,2.1629,264936,0
1988-01-13,2.1629,2.2154,2.1629,2.2069,453130,0
1988-01-14,2.2154,2.3469,2.2154,2.3292,327059,0
1988-01-15,2.3469,2.3469,2.2942,2.3034,314268,0
1988-01-18,2.3034,2.3034,2.2679,2.2679,44765,0
1988-01-19,2.2679,2.2679,2.2504,2.2679,57554,0
1988-01-20,2.2679,2.2679,2.2418,2.2595,66689,0
1988-01-21,2.2595,2.2595,2.2418,2.2504,35631,0
1988-01-22,2.2595,2.2595,2.233,2.233,36544,0
1988-01-25,2.2154,2.2679,2.2154,2.2679,72175,0
1988-01-26,2.2504,2.2504,2.1629,2.1805,95012,0
1988-01-27,2.1717,2.3993,2.1717,2.3993,988484,0
1988-01-28,2.4081,2.4519,2.3906,2.417,126985,0
1988-01-29,2.417,2.4871,2.417,2.4871,87703,0
1988-02-01,2.4956,2.4956,2.4782,2.4956,361772,0
1988-02-02,2.4956,2.4956,2.4697,2.4956,71260,0
1988-02-03,2.4871,2.5744,2.4871,2.5395,887077,0
1988-02-04,2.5395,2.5395,2.5132,2.5395,159875,0
1988-02-05,2.5132,2.5307,2.5047,2.5307,152565,0
1988-02-08,2.5483,2.592,2.5132,2.592,122415,0
1988-02-09,2.592,2.6095,2.5658,2.6095,94096,0
1988-02-10,2.6095,2.8283,2.6095,2.8111,518904,0
1988-02-11,2.8111,2.8283,2.7932,2.8283,498809,0
1988-02-12,2.8283,2.8548,2.8283,2.8374,287776,0
1988-02-16,2.8548,2.8721,2.8548,2.8721,238442,0
1988-02-17,2.8721,2.925,2.8635,2.8635,106885,0
1988-02-18,2.8635,2.8984,2.8635,2.8898,56640,0
1988-02-19,2.8898,2.925,2.8809,2.925,94096,0
1988-02-22,2.9159,2.9684,2.9159,2.9509,103235,0
1988-02-23,2.9684,2.9775,2.9424,2.9509,200072,0
1988-02-24,2.9424,2.9509,2.9424,2.9424,234787,0
1988-02-25,2.96,2.9775,2.9424,2.9424,673303,0
1988-02-26,2.9424,3.0212,2.9333,2.9863,76739,0
1988-02-29,2.9949,3.0564,2.9949,3.0472,470489,0
1988-03-01,3.0472,3.0564,3.0298,3.0388,251232,0
1988-03-02,3.0388,3.1173,3.0298,3.0998,233872,0
1988-03-03,3.1173,3.135,3.0564,3.0564,434858,0
1988-03-04,3.0388,3.0388,2.9159,2.9775,504291,0
1988-03-07,2.9949,2.9949,2.9684,2.9775,73086,0
1988-03-08,2.9775,2.9949,2.9509,2.96,272245,0
1988-03-09,2.9775,2.9775,2.9509,2.9509,372736,0
1988-03-10,2.9424,2.9509,2.9159,2.9159,338936,0
1988-03-11,2.9333,2.9424,2.8898,2.925,234787,0
1988-03-14,2.925,2.9509,2.9159,2.925,21013,0
1988-03-15,2.9424,2.9775,2.9159,2.9159,132469,0
1988-03-16,2.925,2.9424,2.8984,2.9424,358121,0
1988-03-17,2.9333,2.9424,2.925,2.925,70343,0
1988-03-18,2.9333,2.9509,2.925,2.9424,170837,0
1988-03-21,2.9333,2.9949,2.9333,2.9949,263105,0
1988-03-22,3.0212,3.0998,3.0212,3.0298,344417,0
1988-03-23,2.9949,3.0125,2.9775,3.0125,254885,0
1988-03-24,2.9863,2.9863,2.9424,2.9424,129724,0
1988-03-25,2.9424,2.9424,2.9333,2.9333,136123,0
1988-03-28,2.9333,2.9684,2.9333,2.96,158046,0
1988-03-29,2.9775,2.9863,2.9684,2.9863,611180,0
1988-03-30,2.9949,3.0212,2.9775,2.9775,84052,0
1988-03-31,2.9949,3.0298,2.9863,2.9949,115110,0
1988-04-04,3.0212,3.0564,2.9949,3.0125,781102,0
1988-04-05,3.0212,3.0212,3.0212,3.0212,64867,0
1988-04-06,3.0125,3.0564,3.0125,3.0388,732684,0
1988-04-07,3.0564,3.1173,3.0564,3.0998,329797,0
1988-04-08,3.1173,3.135,3.0998,3.1262,274071,0
1988-04-11,3.135,3.17,3.1262,3.135,236615,0
1988-04-12,3.1173,3.135,3.0998,3.0998,311525,0
1988-04-13,3.0737,3.0737,3.0298,3.0564,634932,0
1988-04-14,3.0737,3.0737,3.0564,3.0564,52077,0
1988-04-15,3.0737,3.0998,3.0564,3.0737,116936,0
1988-04-18,3.0737,3.0737,3.0645,3.0737,73998,0
1988-04-19,3.0564,3.0737,2.9863,3.0125,350809,0
1988-04-20,3.0212,3.0212,2.9949,2.9949,131555,0
1988-04-21,3.0125,3.0298,3.0125,3.0212,130641,0
1988-04-22,2.9949,3.0388,2.9949,3.0388,240269,0
1988-04-25,3.0564,3.0564,3.0125,3.0212,34717,0
1988-04-26,3.0388,3.0564,2.9863,3.0125,615747,0
1988-04-27,2.9949,3.0212,2.9949,3.0212,747302,0
1988-04-28,2.9949,3.0212,2.9863,3.0212,69430,0
1988-04-29,3.0212,3.0212,2.9424,2.9424,211036,0
1988-05-02,2.925,2.925,2.8809,2.8984,31976,0
1988-05-03,2.8809,2.8984,2.8721,2.8809,55727,0
1988-05-04,2.8984,2.9333,2.8898,2.9333,84052,0
1988-05-05,2.9333,2.9333,2.8984,2.925,96840,0
1988-05-06,2.8984,2.8984,2.8898,2.8898,8222,0
1988-05-09,2.8984,2.8984,2.8809,2.8898,171750,0
1988-05-10,2.8984,2.8984,2.8809,2.8898,35631,0
1988-05-11,2.8721,2.8721,2.8283,2.8283,249407,0
1988-05-12,2.8374,2.8374,2.8023,2.8111,281378,0
1988-05-13,2.7932,2.7932,2.7671,2.7848,72175,0
1988-05-16,2.7932,2.7932,2.7671,2.7848,208293,0
1988-05-17,2.7848,2.8457,2.7848,2.8283,91358,0
1988-05-18,2.8457,2.96,2.8457,2.9424,627623,0
1988-05-19,2.9424,2.9509,2.8809,2.9509,239357,0
1988-05-20,2.925,2.9333,2.9075,2.9075,73086,0
1988-05-23,2.9075,2.9424,2.8898,2.925,381873,0
1988-05-24,2.925,2.925,2.8635,2.8809,275896,0
1988-05-25,2.8635,2.9075,2.8635,2.8635,457697,0
1988-05-26,2.8457,2.8635,2.8283,2.8457,634932,0
1988-05-27,2.8457,2.9075,2.8457,2.8809,53899,0
1988-05-31,2.8635,2.8809,2.8635,2.8809,168097,0
1988-06-01,2.8809,2.9424,2.8809,2.9424,134295,0
1988-06-02,2.9333,3.0037,2.9333,3.0037,143429,0
1988-06-03,3.0037,3.0212,2.9775,2.9775,84052,0
1988-06-06,2.9949,3.0037,2.9684,2.9949,36544,0
1988-06-07,3.0037,3.0037,2.9775,2.9775,191848,0
1988-06-08,2.9775,3.0298,2.9684,3.0298,72175,0
1988-06-09,3.0212,3.1087,3.0125,3.1087,149823,0
1988-06-10,3.0912,3.1526,3.0912,3.1438,125158,0
1988-06-13,3.135,3.31,3.135,3.2925,173581,0
1988-06-14,3.31,3.3888,3.31,3.31,184542,0
1988-06-15,3.3277,3.3802,3.3187,3.3715,86789,0
1988-06-16,3.3715,3.3715,3.3187,3.3454,281378,0
1988-06-17,3.3802,3.3888,3.3627,3.3715,80395,0
1988-06-20,3.3802,3.3888,3.3627,3.3715,120590,0
1988-06-21,3.3888,3.4327,3.3888,3.3976,234787,0
1988-06-22,3.4151,3.4503,3.4064,3.4064,264022,0
1988-06-23,3.4151,3.4327,3.3802,3.4064,147998,0
1988-06-24,3.3888,3.4064,3.3277,3.3539,84052,0
1988-06-27,3.3715,3.3715,3.31,3.3539,105061,0
1988-06-28,3.3715,3.3715,3.2925,3.3013,169924,0
1988-06-29,3.3187,3.3187,3.2749,3.3013,557278,0
1988-06-30,3.2925,3.3277,3.2838,3.3277,470489,0
1988-07-01,3.3277,3.3715,3.3277,3.3715,158960,0
1988-07-05,3.3888,3.3888,3.3715,3.3802,42022,0
1988-07-06,3.3802,3.3802,3.3539,3.3627,158046,0
1988-07-07,3.3539,3.3715,3.3277,3.3715,142515,0
1988-07-08,3.4327,3.4503,3.4064,3.4327,108716,0
1988-07-11,3.3976,3.5027,3.3976,3.5027,401974,0
1988-07-12,3.4943,3.4943,3.4766,3.4851,94096,0
1988-07-13,3.5027,3.5027,3.4851,3.4943,175408,0
1988-07-14,3.4943,3.5027,3.4943,3.5027,136123,0
1988-07-15,3.5289,3.564,3.5289,3.5552,146172,0
1988-07-18,3.564,3.564,3.5378,3.564,269506,0
1988-07-19,3.573,3.5811,3.564,3.564,18270,0
1988-07-20,3.564,3.6428,3.564,3.573,160789,0
1988-07-21,3.5905,3.6076,3.564,3.5811,158046,0
1988-07-22,3.573,3.5811,3.5552,3.564,167182,0
1988-07-25,3.564,3.564,3.4943,3.4943,53899,0
1988-07-26,3.4766,3.4766,3.4415,3.4415,33801,0
1988-07-27,3.4503,3.4503,3.3715,3.3715,128812,0
1988-07-28,3.3802,3.3802,3.3627,3.3627,4567,0
1988-07-29,3.3627,3.3627,3.3454,3.3539,73086,0
1988-08-01,3.3277,3.3277,3.2925,3.3187,266763,0
1988-08-02,3.3187,3.3277,3.3013,3.3277,507945,0
1988-08-03,3.3187,3.3277,3.2925,3.3187,149823,0
1988-08-04,3.3454,3.4677,3.3454,3.4677,248492,0
1988-08-05,3.4851,3.5811,3.4851,3.5466,824951,0
1988-08-08,3.5466,3.564,3.5466,3.5552,252145,0
1988-08-09,3.5466,3.573,3.5378,3.5378,106885,0
1988-08-10,3.5289,3.5466,3.5202,3.5202,348981,0
1988-08-11,3.5202,3.5378,3.5027,3.5202,66689,0
1988-08-12,3.5202,3.5289,3.5202,3.5289,61210,0
1988-08-15,3.5289,3.5289,3.4588,3.4677,58466,0
1988-08-16,3.4503,3.4503,3.3715,3.4151,178147,0
1988-08-17,3.4151,3.4151,3.3888,3.3888,37458,0
1988-08-18,3.3888,3.4064,3.3715,3.3888,184542,0
1988-08-19,3.3888,3.4503,3.3888,3.4503,121505,0
1988-08-22,3.4503,3.4503,3.4151,3.4151,36544,0
1988-08-23,3.4151,3.4151,3.3888,3.3888,94096,0
1988-08-24,3.4151,3.4503,3.4151,3.424,147084,0
1988-08-25,3.4151,3.4415,3.4064,3.424,122415,0
1988-08-26,3.424,3.424,3.4151,3.4151,9139,0
1988-08-29,3.4327,3.4327,3.4151,3.4327,25581,0
1988-08-30,3.4327,3.4677,3.3888,3.4327,100949,0
1988-08-31,3.4327,3.4327,3.4327,3.4327,1826,0
1988-09-01,3.4503,3.4943,3.4327,3.4327,356294,0
1988-09-02,3.4503,3.4677,3.4327,3.4677,92727,0
1988-09-06,3.5115,3.6694,3.5115,3.5905,119679,0
1988-09-07,3.6076,3.6076,3.5905,3.6076,257626,0
1988-09-08,3.5905,3.5905,3.4677,3.573,114653,0
1988-09-09,3.5466,3.573,3.5466,3.573,107344,0
1988-09-12,3.5466,3.573,3.5289,3.5289,132925,0
1988-09-13,3.5466,3.573,3.5289,3.5466,81306,0
1988-09-14,3.5905,3.6252,3.5905,3.6076,232961,0
1988-09-15,3.6252,3.6252,3.573,3.5905,161702,0
1988-09-16,3.573,3.6076,3.5466,3.6076,21013,0
1988-09-19,3.573,3.5905,3.5289,3.5905,17359,0
1988-09-20,3.5289,3.5905,3.5289,3.5905,44765,0
1988-09-21,3.6076,3.6076,3.5289,3.573,47508,0
1988-09-22,3.5289,3.5905,3.5289,3.5466,80395,0
1988-09-23,3.5905,3.5905,3.5466,3.5466,9591,0
1988-09-26,3.573,3.5905,3.5466,3.5905,118307,0
1988-09-27,3.5905,3.5905,3.5289,3.5289,40195,0
1988-09-28,3.5115,3.573,3.5115,3.5115,183629,0
1988-09-29,3.5115,3.6076,3.5115,3.6076,65322,0
1988-09-30,3.6076,3.8445,3.6076,3.8445,210124,0
1988-10-03,3.8266,3.8619,3.8004,3.8266,136583,0
1988-10-04,3.8266,3.8619,3.7654,3.7654,237073,0
1988-10-05,3.8004,3.8793,3.8004,3.8445,136123,0
1988-10-06,3.8445,3.9581,3.8445,3.9407,499725,0
1988-10-07,3.9581,3.9843,3.9055,3.9232,121505,0
1988-10-10,3.9232,3.9581,3.9232,3.9581,105061,0
1988-10-11,3.9407,3.9581,3.9232,3.9407,121964,0
1988-10-12,3.9407,3.9581,3.9232,3.9407,21468,0
1988-10-13,3.9407,3.9581,3.9232,3.9581,39282,0
1988-10-14,3.9581,3.9843,3.9407,3.9843,149370,0
1988-10-17,3.9843,3.9843,3.9407,3.9581,17359,0
1988-10-18,3.9581,3.9581,3.9232,3.9232,44309,0
1988-10-19,4.1944,4.1944,4.1421,4.1944,649549,0
1988-10-20,4.177,4.3522,4.177,4.2906,387812,0
1988-10-21,4.3346,4.4923,4.3171,4.4486,722638,0
1988-10-24,4.4746,4.6499,4.4486,4.5274,787039,0
1988-10-25,4.4923,4.5274,4.3697,4.3961,987570,0
1988-10-26,4.4134,4.4134,4.3697,4.3697,70343,0
1988-10-27,4.3697,4.3961,4.3346,4.3522,108259,0
1988-10-28,4.3171,4.3522,4.2906,4.3346,169468,0
1988-10-31,4.3346,4.3346,4.2906,4.3171,230678,0
1988-11-01,4.2906,4.2906,4.2383,4.2383,195960,0
1988-11-02,4.2209,4.2209,4.1597,4.1944,41111,0
1988-11-03,4.177,4.2209,4.1597,4.177,167182,0
1988-11-04,4.1421,4.177,4.1161,4.1597,187736,0
1988-11-07,4.1597,4.2209,4.1597,4.2209,158504,0
1988-11-08,4.2209,4.3346,4.2209,4.3171,372281,0
1988-11-09,4.3346,4.3346,4.3171,4.3346,215146,0
1988-11-10,4.3171,4.3346,4.2823,4.2823,107803,0
1988-11-11,4.2998,4.2998,4.2559,4.2559,81306,0
1988-11-14,4.2559,4.2998,4.2559,4.2823,206467,0
1988-11-15,4.2823,4.3171,4.2823,4.2823,131555,0
1988-11-16,4.3171,4.3961,4.3171,4.361,306048,0
1988-11-17,4.361,4.4134,4.361,4.361,72175,0
1988-11-18,4.3961,4.3961,4.3346,4.361,346702,0
1988-11-21,4.361,4.361,4.3171,4.361,89075,0
1988-11-22,4.361,4.361,4.2823,4.2823,128812,0
1988-11-23,4.2998,4.3346,4.2998,4.3171,141602,0
1988-11-25,4.3171,4.3346,4.3171,4.3171,221542,0
1988-11-28,4.3171,4.361,4.2998,4.3171,31516,0
1988-11-29,4.3171,4.3171,4.2823,4.2998,33347,0
1988-11-30,4.3171,4.3171,4.2559,4.2823,81306,0
1988-12-01,4.2559,4.2559,4.2209,4.2559,206009,0
1988-12-02,4.2559,4.2559,4.177,4.2383,38368,0
1988-12-05,4.2031,4.2383,4.2031,4.2209,95012,0
1988-12-06,4.2383,4.2823,4.2383,4.2823,187736,0
1988-12-07,4.2998,4.3346,4.2998,4.3346,95467,0
1988-12-08,4.361,4.361,4.2823,4.3171,73998,0
1988-12-09,4.3171,4.3171,4.2559,4.2559,18270,0
1988-12-12,4.2559,4.2998,4.2209,4.2209,122874,0
1988-12-13,4.2209,4.3784,4.2209,4.3346,137038,0
1988-12-14,4.3346,4.3961,4.3346,4.361,602955,0
1988-12-15,4.361,4.361,4.3171,4.361,26495,0
1988-12-16,4.3171,4.3784,4.2823,4.361,201900,0
1988-12-19,4.3346,4.4134,4.3346,4.3961,296453,0
1988-12-20,4.4396,4.6325,4.4134,4.536,967469,0
1988-12-21,4.5796,4.6587,4.536,4.536,332997,0
1988-12-22,4.5536,4.5536,4.4746,4.4923,156679,0
1988-12-23,4.4573,4.4923,4.4573,4.4923,56640,0
1988-12-27,4.4923,4.4923,4.4396,4.4746,29234,0
1988-12-28,4.4573,4.4746,4.4396,4.4746,77650,0
1988-12-29,4.4746,4.4746,4.4573,4.4573,192310,0
1988-12-30,4.4746,4.4746,4.3961,4.4573,121964,0
1989-01-03,4.4573,4.4573,4.3784,4.3784,625799,0
1989-01-04,4.3346,4.4134,4.3346,4.3961,247580,0
1989-01-05,4.3961,4.4134,4.3171,4.3171,46594,0
1989-01-06,4.361,4.3784,4.3346,4.361,39282,0
1989-01-09,4.361,4.3784,4.361,4.361,58925,0
1989-01-10,4.3784,4.3961,4.361,4.3961,192766,0
1989-01-11,4.4396,4.4746,4.4134,4.4746,356294,0
1989-01-12,4.4746,4.5185,4.4573,4.4746,834088,0
1989-01-13,4.4746,4.4746,4.4396,4.4396,203725,0
1989-01-16,4.3784,4.3961,4.3346,4.3346,362229,0
1989-01-17,4.2998,4.3171,4.2031,4.2209,449474,0
1989-01-18,4.2209,4.2209,4.0195,4.1597,889818,0
1989-01-19,4.2209,4.361,4.2031,4.3346,343962,0
1989-01-20,4.3784,4.3961,4.3171,4.3346,293255,0
1989-01-23,4.361,4.3961,4.361,4.361,572349,0
1989-01-24,4.3346,4.361,4.2559,4.2559,355837,0
1989-01-25,4.2823,4.3346,4.2559,4.3346,1014976,0
1989-01-26,4.3784,4.3961,4.3346,4.3961,1745834,0
1989-01-27,4.3784,4.4746,4.3784,4.4396,1042383,0
1989-01-30,4.5185,4.7111,4.5185,4.5536,488306,0
1989-01-31,4.5536,4.7549,4.5536,4.7375,546317,0
1989-02-01,4.8162,4.8512,4.6938,4.7111,1050609,0
1989-02-02,4.7375,4.7549,4.615,4.615,309245,0
1989-02-03,4.6325,4.6587,4.615,4.6325,217428,0
1989-02-06,4.6587,4.6587,4.5796,4.5796,119218,0
1989-02-07,4.5796,4.6587,4.5536,4.5796,267222,0
1989-02-08,4.5974,4.7899,4.5974,4.7375,275441,0
1989-02-09,4.7111,4.8162,4.7111,4.7549,314727,0
1989-02-10,4.7375,4.7899,4.7111,4.7549,221085,0
1989-02-13,4.7111,4.7111,4.5536,4.6325,471405,0
1989-02-14,4.6587,4.6587,4.5974,4.6325,238899,0
1989-02-15,4.6587,4.6761,4.6325,4.6761,255342,0
1989-02-16,4.7111,4.7549,4.6938,4.7549,291431,0
1989-02-17,4.7549,4.7899,4.7549,4.7549,78565,0
1989-02-21,4.7989,4.8252,4.746,4.746,50704,0
1989-02-22,4.7637,4.7637,4.7199,4.7637,75827,0
1989-02-23,4.746,4.8252,4.7024,4.7814,138407,0
1989-02-24,4.7814,4.7989,4.6411,4.7199,235246,0
1989-02-27,4.7199,4.746,4.7024,4.746,149370,0
1989-02-28,4.7637,4.8599,4.746,4.8252,140692,0
1989-03-01,4.7814,4.8428,4.7637,4.7989,176776,0
1989-03-02,4.7814,4.9828,4.7814,4.9215,147998,0
1989-03-03,4.8864,4.9215,4.8599,4.8599,86331,0
1989-03-06,4.8864,4.904,4.8428,4.8864,110543,0
1989-03-07,4.904,4.9215,4.8599,4.9215,49789,0
1989-03-08,4.8864,4.8864,4.8599,4.8864,142975,0
1989-03-09,4.8599,4.8864,4.8428,4.8428,42935,0
1989-03-10,4.8252,4.8864,4.7989,4.8599,148912,0
1989-03-13,4.8864,4.8864,4.7637,4.7989,79936,0
1989-03-14,4.8428,4.8864,4.7814,4.8428,275441,0
1989-03-15,4.8864,4.9828,4.8864,4.9215,409737,0
1989-03-16,4.9388,4.9388,4.9215,4.9388,156679,0
1989-03-17,4.8864,4.9654,4.8864,4.9388,324772,0
1989-03-20,4.9388,4.9654,4.8864,4.904,200530,0
1989-03-21,4.904,5.0789,4.904,5.0438,586057,0
1989-03-22,5.0789,5.0789,5.0438,5.0615,128812,0
1989-03-23,5.0438,5.0789,5.0176,5.0789,173581,0
1989-03-27,5.0789,5.0966,5.0615,5.0615,142515,0
1989-03-28,5.0789,5.1227,5.0615,5.1227,54815,0
1989-03-29,5.1401,5.2629,5.1401,5.2629,325231,0
1989-03-30,5.298,5.3766,5.298,5.3417,167182,0
1989-03-31,5.3417,5.4382,5.3417,5.3941,352636,0
1989-04-03,5.3941,5.4818,5.3766,5.4209,294624,0
1989-04-04,5.3941,5.3941,5.3154,5.3154,289144,0
1989-04-05,5.3154,5.3417,5.2805,5.298,120590,0
1989-04-06,5.298,5.298,5.1227,5.2015,83593,0
1989-04-07,5.1575,5.2365,5.0615,5.2192,287776,0
1989-04-10,5.2192,5.2192,5.1575,5.2015,168097,0
1989-04-11,5.2192,5.2805,5.1842,5.2805,165357,0
1989-04-12,5.298,5.3941,5.298,5.3941,316554,0
1989-04-13,5.4382,5.4382,5.3417,5.3766,284579,0
1989-04-14,5.3941,5.4554,5.3766,5.3766,169012,0
1989-04-17,5.3941,5.4209,5.3417,5.4209,156679,0
1989-04-18,5.4382,5.5956,5.4209,5.578,476426,0
1989-04-19,5.578,5.6569,5.578,5.578,219255,0
1989-04-20,5.578,5.6393,5.5168,5.5956,264480,0
1989-04-21,5.5605,5.5956,5.5344,5.5605,220169,0
1989-04-24,5.5956,5.5956,5.5605,5.5605,71260,0
1989-04-25,5.5605,5.6131,5.5605,5.5956,95012,0
1989-04-26,5.5956,5.6569,5.5956,5.5956,356748,0
1989-04-27,5.7532,5.8144,5.7356,5.7532,2556628,0
1989-04-28,5.7532,5.832,5.7532,5.832,557737,0
1989-05-01,5.8144,5.9371,5.8144,5.8934,124247,0
1989-05-02,5.8934,5.9109,5.8757,5.8934,253061,0
1989-05-03,5.8757,6.0947,5.8757,6.0947,392375,0
1989-05-04,6.1123,6.1123,5.7969,5.9896,750042,0
1989-05-05,5.9722,6.0509,5.9722,6.016,285035,0
1989-05-08,6.016,6.016,5.9896,6.016,116936,0
1989-05-09,6.016,6.016,5.8582,5.9548,364059,0
1989-05-10,5.9371,5.9896,5.9109,5.9896,249862,0
1989-05-11,5.9896,5.9896,5.8582,5.8934,178604,0
1989-05-12,5.9371,5.9896,5.8757,5.9109,317924,0
1989-05-15,5.9371,5.9371,5.8582,5.9371,578748,0
1989-05-16,5.9285,6.0072,5.9285,5.9285,276353,0
1989-05-17,5.9285,6.1475,5.9285,6.0685,407455,0
1989-05-18,6.1037,6.1037,6.0248,6.0248,203725,0
1989-05-19,6.0422,6.121,6.0422,6.121,252145,0
1989-05-22,6.121,6.2259,6.1037,6.1646,234333,0
1989-05-23,6.1646,6.2871,6.1475,6.1646,266763,0
1989-05-24,6.1646,6.2437,6.1475,6.1475,141148,0
1989-05-25,6.1825,6.2437,6.1646,6.1825,358121,0
1989-05-26,6.1825,6.2871,6.1825,6.2871,95467,0
1989-05-30,6.2871,6.2871,6.1646,6.2259,236615,0
1989-05-31,6.2437,6.2871,6.1825,6.2871,114196,0
1989-06-01,6.2437,6.3662,6.1825,6.3662,420698,0
1989-06-02,6.3662,6.5239,6.3662,6.4624,279099,0
1989-06-05,6.4275,6.4451,6.3225,6.3225,429834,0
1989-06-06,6.3662,6.3662,6.1475,6.2612,332081,0
1989-06-07,6.2259,6.3049,6.1825,6.2259,145714,0
1989-06-08,6.2001,6.2437,6.1646,6.1646,264480,0
1989-06-09,6.2001,6.2001,6.0685,6.0685,271333,0
1989-06-12,6.121,6.1475,6.0685,6.1037,195504,0
1989-06-13,6.1037,6.121,6.0248,6.0685,395120,0
1989-06-14,6.0685,6.1475,6.0422,6.1475,130180,0
1989-06-15,6.121,6.1475,6.0422,6.0858,113281,0
1989-06-16,6.0858,6.2259,6.0858,6.2259,297370,0
1989-06-19,6.2001,6.34,6.2001,6.34,106885,0
1989-06-20,6.34,6.4015,6.3049,6.3049,140692,0
1989-06-21,6.2871,6.4802,6.2871,6.4802,303763,0
1989-06-22,6.4624,6.4802,6.34,6.34,284579,0
1989-06-23,6.3662,6.3837,6.2871,6.3662,122874,0
1989-06-26,6.3049,6.3837,6.3049,6.3225,180430,0
1989-06-27,6.3662,6.3662,6.34,6.3662,219712,0
1989-06-28,6.3662,6.3837,6.3049,6.3225,236155,0
1989-06-29,6.34,6.34,6.121,6.121,211949,0
1989-06-30,6.1646,6.1825,5.9285,6.1037,227478,0
1989-07-03,6.1037,6.1475,6.0858,6.0858,47054,0
1989-07-05,6.0858,6.2612,6.0685,6.2612,116936,0
1989-07-06,6.3049,6.34,6.2871,6.3049,223822,0
1989-07-07,6.34,6.3662,6.3225,6.3225,709845,0
1989-07-10,6.3662,6.4015,6.3225,6.3837,147084,0
1989-07-11,6.34,6.3837,6.3225,6.34,55270,0
1989-07-12,6.34,6.34,6.2001,6.2612,89988,0
1989-07-13,6.2871,6.4275,6.2612,6.3049,170377,0
1989-07-14,6.3225,6.3662,6.2259,6.34,141602,0
1989-07-17,6.3049,6.3662,6.2437,6.3662,63039,0
1989-07-18,6.34,6.3662,6.2871,6.3225,33801,0
1989-07-19,6.34,6.3837,6.34,6.3837,77650,0
1989-07-20,6.4624,6.6205,6.4624,6.5064,457240,0
1989-07-21,6.4802,6.6464,6.4624,6.6464,176320,0
1989-07-24,6.6026,6.6815,6.585,6.6026,130641,0
1989-07-25,6.6464,6.8654,6.6464,6.8654,169468,0
1989-07-26,6.8654,6.9441,6.8391,6.9441,572810,0
1989-07-27,7.0582,7.0841,6.9794,7.0231,415676,0
1989-07-28,7.0055,7.0406,6.9794,7.0231,240725,0
1989-07-31,7.0406,7.0406,6.8826,6.9441,81306,0
1989-08-01,6.9181,6.9441,6.7865,6.7865,435776,0
1989-08-02,6.7865,6.8654,6.7603,6.8216,523020,0
1989-08-03,6.8391,6.8654,6.7865,6.8391,483736,0
1989-08-04,6.8391,6.8391,6.7427,6.804,142061,0
1989-08-07,6.804,6.8654,6.7603,6.8216,217884,0
1989-08-08,6.8654,6.9794,6.8216,6.9794,412475,0
1989-08-09,6.9794,7.2157,6.9528,6.9794,195504,0
1989-08-10,6.9794,7.4607,6.9794,7.2157,352181,0
1989-08-11,7.2157,7.4607,7.102,7.102,277270,0
1989-08-14,7.0582,7.2598,7.0582,7.242,141148,0
1989-08-15,7.1982,7.4171,7.1982,7.2157,350357,0
1989-08-16,7.242,7.2598,7.2157,7.2157,156679,0
1989-08-17,7.2157,7.2157,7.0582,7.137,304675,0
1989-08-18,7.102,7.3822,7.102,7.3822,276812,0
1989-08-21,7.356,7.3822,7.0142,7.0142,88617,0
1989-08-22,7.0142,7.137,6.9794,7.0142,193221,0
1989-08-23,7.0582,7.102,7.0406,7.0757,68974,0
1989-08-24,7.0757,7.1807,7.0142,7.1807,142061,0
1989-08-25,7.1807,7.242,7.1543,7.1543,179515,0
1989-08-28,7.1543,7.1982,7.102,7.1807,118763,0
1989-08-29,7.137,7.1807,7.0582,7.1195,60294,0
1989-08-30,7.137,7.1807,6.9965,7.0406,439886,0
1989-08-31,7.0582,7.0757,7.0142,7.0582,317009,0
1989-09-01,7.0406,7.1543,7.0406,7.0757,159875,0
1989-09-05,7.0757,7.0757,6.9354,6.9965,94553,0
1989-09-06,7.0406,7.0582,6.9794,7.0142,243010,0
1989-09-07,6.9794,6.9965,6.8129,6.9003,152112,0
1989-09-08,6.9354,7.0406,6.8129,6.9965,148912,0
1989-09-11,6.9528,6.9965,6.8129,6.8568,915398,0
1989-09-12,6.8391,6.9354,6.8391,6.9003,83135,0
1989-09-13,6.9181,6.9181,6.7603,6.7779,70343,0
1989-09-14,6.8129,6.8391,6.6205,6.7956,162157,0
1989-09-15,6.7603,6.8741,6.7603,6.8741,365424,0
1989-09-18,6.8741,6.8741,6.7779,6.8568,166724,0
1989-09-19,6.8568,6.9181,6.8568,6.9003,308332,0
1989-09-20,6.8568,7.0142,6.8568,7.0142,218803,0
1989-09-21,7.0142,7.0406,6.9181,6.9181,152112,0
1989-09-22,6.9354,6.9528,6.8568,6.8568,147542,0
1989-09-25,6.8568,6.9003,6.8129,6.9003,321578,0
1989-09-26,6.9354,6.9794,6.9003,6.9003,318835,0
1989-09-27,6.8741,6.9181,6.8129,6.9181,56640,0
1989-09-28,6.9181,7.0406,6.9181,7.0406,36999,0
1989-09-29,7.0582,7.2944,7.0582,7.2944,476884,0
1989-10-02,7.3996,7.4607,7.356,7.4344,202357,0
1989-10-03,7.4607,7.6186,7.4607,7.6186,264480,0
1989-10-04,7.6622,7.8634,7.6622,7.6973,307874,0
1989-10-05,7.7412,7.7588,7.6622,7.7412,90899,0
1989-10-06,7.7412,7.7761,7.6973,7.7412,137492,0
1989-10-09,7.8021,7.8811,7.8021,7.8374,76739,0
1989-10-10,7.8811,8.0386,7.8811,8.021,268589,0
1989-10-11,8.021,8.1,7.9774,8.0036,475057,0
1989-10-12,8.0036,8.0036,7.9599,8.0036,306505,0
1989-10-13,7.9599,7.9774,7.3382,7.4171,507945,0
1989-10-16,7.2944,7.5749,7.1807,7.5749,377761,0
1989-10-17,7.5749,7.6622,7.4344,7.5221,157136,0
1989-10-18,7.5221,7.5749,7.4607,7.5396,248034,0
1989-10-19,7.5749,7.8811,7.5749,7.8021,120590,0
1989-10-20,7.8634,7.8811,7.6973,7.7761,156679,0
1989-10-23,7.7761,8.0036,7.7761,7.9424,234787,0
1989-10-24,7.8987,7.9424,7.7148,7.7761,551339,0
1989-10-25,7.7412,7.9424,7.6973,7.9163,227938,0
1989-10-26,7.9163,7.9599,7.8021,7.8198,242551,0
1989-10-27,7.7761,7.8198,7.6797,7.7148,217884,0
1989-10-30,7.6973,7.7761,7.601,7.6622,388263,0
1989-10-31,7.6797,7.7148,7.5221,7.601,294624,0
1989-11-01,7.5573,7.5749,7.2598,7.3207,371822,0
1989-11-02,7.2772,7.3207,7.102,7.1195,236155,0
1989-11-03,7.137,7.1807,6.9965,6.9965,151195,0
1989-11-06,6.9181,6.9354,6.6379,6.6992,287776,0
1989-11-07,6.7956,6.7956,6.5767,6.6379,914940,0
1989-11-08,6.6205,6.9528,6.5325,6.9003,893472,0
1989-11-09,6.9618,6.9965,6.8741,6.9965,520736,0
1989-11-10,7.0142,7.0757,7.0142,7.0757,885251,0
1989-11-13,7.102,7.137,7.0582,7.137,368168,0
1989-11-14,7.1633,7.1807,7.102,7.137,306961,0
1989-11-15,7.102,7.1195,6.9965,7.0757,385982,0
1989-11-16,7.0406,7.0582,6.9794,7.0406,569609,0
1989-11-17,7.0406,7.0582,6.9794,6.9794,275896,0
1989-11-20,6.9965,6.9965,6.6552,6.7779,222910,0
1989-11-21,6.8129,7.0142,6.7956,6.9354,264936,0
1989-11-22,6.9794,7.0142,6.9618,6.9794,58466,0
1989-11-24,6.9965,6.9965,6.8568,6.9003,85874,0
1989-11-27,6.9354,6.9618,6.9003,6.9354,141602,0
1989-11-28,6.9794,7.0406,6.9181,7.0142,321118,0
1989-11-29,6.9794,6.9965,6.8568,6.8741,356294,0
1989-11-30,6.9003,6.9354,6.9003,6.9354,167182,0
1989-12-01,6.9181,6.9965,6.9003,6.9965,343962,0
1989-12-04,7.0582,7.2598,6.9354,7.0142,241869,0
1989-12-05,7.0142,7.102,6.9354,7.0582,332314,0
1989-12-06,7.0582,7.0582,6.9003,6.9354,171523,0
1989-12-07,6.9794,7.0142,6.8129,6.8129,72860,0
1989-12-08,6.9003,6.9794,6.8568,6.9003,129270,0
1989-12-11,6.9354,6.9794,6.8129,6.9003,262423,0
1989-12-12,6.8129,6.9003,6.7779,6.8129,437828,0
1989-12-13,6.7779,6.8129,6.6992,6.7341,170149,0
1989-12-14,6.7341,6.8568,6.6552,6.6992,228393,0
1989-12-15,6.6992,6.9003,6.6112,6.8568,670791,0
1989-12-18,6.9003,6.9003,5.8846,6.6552,852362,0
1989-12-19,6.4099,7.0142,6.2963,6.9794,623743,0
1989-12-20,6.9794,7.102,6.9354,7.0582,467749,0
1989-12-21,7.0582,7.102,7.0582,7.102,544031,0
1989-12-22,7.102,7.137,7.0582,7.137,103462,0
1989-12-26,7.102,7.102,7.0142,7.0142,60981,0
1989-12-27,7.0142,7.137,7.0142,7.137,578294,0
1989-12-28,7.137,7.2157,7.102,7.102,105518,0
1989-12-29,7.1807,7.3822,7.0582,7.137,185225,0
1990-01-02,7.137,7.7412,7.102,7.7412,323177,0
1990-01-03,7.6622,7.706,7.4171,7.706,421612,0
1990-01-04,7.706,7.706,7.4171,7.6622,209893,0
1990-01-05,7.6273,7.7412,7.5835,7.6622,183170,0
1990-01-08,7.5835,7.706,7.5396,7.706,211949,0
1990-01-09,7.6273,7.6622,7.4171,7.5396,192993,0
1990-01-10,7.4607,7.6273,7.3822,7.4607,234333,0
1990-01-11,7.5046,7.5396,6.9794,7.0142,122645,0
1990-01-12,6.9354,7.102,6.6552,7.0582,136123,0
1990-01-15,7.0142,7.0142,6.6992,6.6992,191165,0
1990-01-16,6.5767,6.9794,6.5767,6.9794,277727,0
1990-01-17,6.7779,6.9354,6.6992,6.8129,145714,0
1990-01-18,6.8129,7.2157,6.8129,7.137,444681,0
1990-01-19,7.137,7.1807,6.9354,7.0142,157136,0
1990-01-22,6.9794,7.0582,6.3749,6.5767,191393,0
1990-01-23,6.6552,6.8568,6.6112,6.6992,265850,0
1990-01-24,6.6112,6.9354,6.6112,6.8568,262195,0
1990-01-25,6.9003,6.9354,6.6552,6.8568,159418,0
1990-01-26,6.8129,6.9354,6.7341,6.9003,140919,0
1990-01-29,6.8129,6.9003,6.6112,6.8568,157591,0
1990-01-30,6.8568,7.137,6.8568,7.0582,610952,0
1990-01-31,7.0142,7.5046,7.0142,7.5046,214917,0
1990-02-01,7.5046,7.5046,7.2157,7.5046,110086,0
1990-02-02,7.4171,7.6622,7.3822,7.6622,89529,0
1990-02-05,7.706,7.706,7.4171,7.4607,160562,0
1990-02-06,7.4607,7.5046,7.3382,7.3822,121505,0
1990-02-07,7.3382,7.5046,7.2157,7.4171,229766,0
1990-02-08,7.5046,7.6622,7.4171,7.5835,107571,0
1990-02-09,7.6622,7.8634,7.6273,7.8286,304219,0
1990-02-12,7.8286,7.986,7.7848,7.8286,207151,0
1990-02-13,7.7412,7.7848,7.5835,7.706,157819,0
1990-02-14,7.7412,7.7848,7.6273,7.7412,89988,0
1990-02-15,7.7848,7.986,7.7412,7.9424,98206,0
1990-02-16,8.0303,8.1439,7.8286,7.986,240725,0
1990-02-20,7.986,7.986,7.6186,7.6622,174948,0
1990-02-21,7.5396,7.706,7.4958,7.6186,130414,0
1990-02-22,7.6622,7.706,7.4607,7.4607,277955,0
1990-02-23,7.4171,7.706,7.3822,7.6622,151195,0
1990-02-26,7.5396,7.6186,7.4958,7.6186,300564,0
1990-02-27,7.5835,7.6186,7.4607,7.4607,106655,0
1990-02-28,7.4171,7.4171,7.3382,7.3822,175408,0
1990-03-01,7.3382,7.706,7.3382,7.706,86560,0
1990-03-02,7.6186,7.986,7.6186,7.706,124247,0
1990-03-05,7.6622,7.7412,7.5835,7.6186,113053,0
1990-03-06,7.6186,7.8634,7.6186,7.8634,101632,0
1990-03-07,7.9074,8.0652,7.9074,8.0303,134295,0
1990-03-08,8.109,8.4767,8.109,8.2662,248720,0
1990-03-09,8.354,8.4767,8.3104,8.433,481223,0
1990-03-12,8.4767,8.5553,8.433,8.512,120137,0
1990-03-13,8.512,8.5553,8.354,8.4767,257397,0
1990-03-14,8.3893,8.4767,8.3893,8.433,130414,0
1990-03-15,8.3893,8.512,8.3893,8.512,101863,0
1990-03-16,8.5905,8.5905,8.433,8.512,441483,0
1990-03-19,8.512,8.512,8.3893,8.433,149370,0
1990-03-20,8.512,8.512,8.433,8.433,177915,0
1990-03-21,8.4767,8.4767,8.3104,8.3104,231818,0
1990-03-22,8.3893,8.3893,8.2314,8.2314,337792,0
1990-03-23,8.2314,8.3104,8.1874,8.2662,115795,0
1990-03-26,8.2662,8.2662,8.109,8.1439,155764,0
1990-03-27,8.1439,8.1439,8.0652,8.109,269962,0
1990-03-28,8.109,8.109,7.986,8.0652,203268,0
1990-03-29,7.986,8.0652,7.986,8.0303,104148,0
1990-03-30,8.109,8.109,7.9424,7.986,129496,0
1990-04-02,7.9074,7.9074,7.5835,7.706,261281,0
1990-04-03,7.706,7.7848,7.6186,7.7848,221999,0
1990-04-04,7.8198,8.2314,7.8198,8.0303,398088,0
1990-04-05,8.0303,8.1439,7.9424,7.986,224513,0
1990-04-06,7.9074,7.986,7.9074,7.9074,93640,0
1990-04-09,7.9074,7.986,7.8634,7.986,170149,0
1990-04-10,7.9424,8.109,7.9074,8.0652,326374,0
1990-04-11,8.0303,8.2314,8.0303,8.0652,561390,0
1990-04-12,8.109,8.2314,8.109,8.1874,487620,0
1990-04-16,8.3104,8.6781,8.2662,8.512,641556,0
1990-04-17,8.512,8.7569,8.433,8.6342,356748,0
1990-04-18,8.5905,8.7133,8.5905,8.6342,149143,0
1990-04-19,8.6342,8.6342,8.4767,8.5905,216059,0
1990-04-20,8.5905,8.6342,8.4767,8.4767,201900,0
1990-04-23,8.512,8.6781,8.433,8.512,525531,0
1990-04-24,8.4767,8.6342,8.4767,8.512,203725,0
1990-04-25,8.5553,8.7133,8.5553,8.5905,138407,0
1990-04-26,8.5905,8.6781,8.5553,8.6342,224054,0
1990-04-27,8.6342,8.7569,8.4767,8.512,128130,0
1990-04-30,8.512,8.512,8.3104,8.433,132698,0
1990-05-01,8.4767,8.6342,8.3893,8.5553,280241,0
1990-05-02,8.5553,8.8356,8.512,8.8356,256714,0
1990-05-03,8.7569,9.16,8.7569,8.9579,311755,0
1990-05-04,8.9147,9.0365,8.9147,9.0015,155993,0
1990-05-07,9.0015,9.2381,9.0015,9.2037,195049,0
1990-05-08,9.16,9.3606,9.16,9.2829,203956,0
1990-05-09,9.2381,9.3257,9.16,9.2037,135664,0
1990-05-10,9.2037,9.2381,8.9579,9.0015,332081,0
1990-05-11,9.0365,9.4044,9.0015,9.3257,289831,0
1990-05-14,9.3257,9.572,9.16,9.4485,380275,0
1990-05-15,9.4044,9.572,9.4044,9.572,178147,0
1990-05-16,9.4485,9.607,9.4044,9.4835,208293,0
1990-05-17,9.4835,9.4835,9.16,9.2829,619172,0
1990-05-18,9.2037,9.2381,8.9147,9.081,630822,0
1990-05-21,9.081,9.2381,9.0365,9.2381,641784,0
1990-05-22,9.2829,9.4044,9.2829,9.3257,263105,0
1990-05-23,9.2381,9.3606,9.2381,9.2829,476200,0
1990-05-24,9.3257,9.4044,9.3257,9.3606,129042,0
1990-05-25,9.4044,9.4044,9.3257,9.3257,95012,0
1990-05-29,9.4044,9.527,9.2829,9.527,111913,0
1990-05-30,9.527,9.651,9.4835,9.527,409737,0
1990-05-31,9.607,9.728,9.527,9.527,258086,0
1990-06-01,9.693,9.728,9.607,9.651,205096,0
1990-06-04,9.693,9.728,9.527,9.728,646582,0
1990-06-05,9.772,10.055,9.772,10.018,356294,0
1990-06-06,9.973,10.218,9.895,10.218,309471,0
1990-06-07,10.018,10.218,9.572,9.772,357433,0
1990-06-08,9.728,9.728,9.4485,9.607,184772,0
1990-06-11,9.607,9.854,9.607,9.809,176320,0
1990-06-12,9.854,10.098,9.728,10.055,99123,0
1990-06-13,10.098,10.138,9.772,9.895,180658,0
1990-06-14,10.018,10.018,9.895,9.973,117392,0
1990-06-15,9.772,10.055,9.772,10.055,279099,0
1990-06-18,10.055,10.055,9.728,9.809,448107,0
1990-06-19,9.809,9.854,9.693,9.772,237530,0
1990-06-20,9.772,9.772,9.572,9.651,117848,0
1990-06-21,9.651,9.772,9.651,9.772,129954,0
1990-06-22,9.772,10.175,9.772,9.973,271559,0
1990-06-25,9.973,9.973,9.772,9.772,203042,0
1990-06-26,9.809,9.854,9.693,9.772,169012,0
1990-06-27,9.772,9.929,9.772,9.854,136355,0
1990-06-28,9.809,9.895,9.651,9.895,141602,0
1990-06-29,10.098,10.421,10.098,10.421,365424,0
1990-07-02,10.498,10.743,10.498,10.543,223139,0
1990-07-03,10.543,10.666,10.264,10.264,390552,0
1990-07-05,10.342,10.386,10.175,10.175,267222,0
1990-07-06,10.218,10.743,10.175,10.707,364288,0
1990-07-09,10.666,10.666,10.421,10.463,316097,0
1990-07-10,10.543,10.623,10.386,10.463,417959,0
1990-07-11,10.543,11.156,10.498,10.954,496752,0
1990-07-12,10.833,10.989,10.743,10.989,207378,0
1990-07-13,11.56,11.56,10.989,11.079,820386,0
1990-07-16,11.079,11.156,10.989,11.111,230220,0
1990-07-17,11.236,11.279,10.91,11.033,226568,0
1990-07-18,10.989,11.156,10.989,11.079,227022,0
1990-07-19,11.236,11.236,10.264,10.421,719666,0
1990-07-20,10.421,10.587,10.175,10.264,420014,0
1990-07-23,10.175,10.264,9.3257,9.929,735197,0
1990-07-24,9.809,9.854,9.693,9.809,353095,0
1990-07-25,9.772,9.772,9.4044,9.527,459526,0
1990-07-26,9.527,9.772,9.2381,9.728,736107,0
1990-07-27,9.728,9.728,9.607,9.693,159186,0
1990-07-30,9.693,9.693,9.527,9.651,229078,0
1990-07-31,9.651,9.728,9.4835,9.728,305591,0
1990-08-01,9.728,9.728,9.572,9.693,170610,0
1990-08-02,9.607,9.607,9.3257,9.3606,463410,0
1990-08-03,9.3257,9.3257,7.8987,8.3893,894841,0
1990-08-06,7.9424,8.1439,7.7324,7.9424,552025,0
1990-08-07,8.3893,8.424,8.1789,8.3015,924306,0
1990-08-08,8.3015,8.9579,8.2662,8.512,805999,0
1990-08-09,8.424,8.5905,8.1789,8.424,407683,0
1990-08-10,8.424,8.7569,8.3893,8.6342,293942,0
1990-08-13,8.5468,8.6342,8.424,8.5905,258314,0
1990-08-14,8.6342,8.9147,8.5905,8.8356,223822,0
1990-08-15,8.8794,9.0365,8.8794,8.9147,300336,0
1990-08-16,8.7569,8.8356,8.5905,8.6342,186141,0
1990-08-17,8.424,8.512,7.8551,8.1439,311525,0
1990-08-20,8.0565,8.1,7.9337,8.021,107111,0
1990-08-21,7.6096,7.9337,7.3207,7.8551,367257,0
1990-08-22,7.9774,8.1,7.2858,7.3207,448107,0
1990-08-23,7.5308,7.5308,6.7076,7.242,718754,0
1990-08-24,7.3207,7.6535,7.3207,7.6535,469575,0
1990-08-27,7.8987,7.9774,7.8112,7.8551,430980,0
1990-08-28,7.8551,8.223,7.8551,8.1789,438744,0
1990-08-29,8.1789,8.669,8.1789,8.512,236155,0
1990-08-30,8.2662,8.5468,8.2662,8.424,224282,0
1990-08-31,8.3015,8.5468,8.2662,8.512,81991,0
1990-09-04,8.512,8.512,8.3893,8.468,172437,0
1990-09-05,8.512,8.669,8.512,8.6342,91812,0
1990-09-06,8.5905,8.669,8.2662,8.3893,399459,0
1990-09-07,8.3893,8.468,8.2662,8.2662,171065,0
1990-09-10,8.3893,8.468,8.1439,8.3015,206239,0
1990-09-11,8.3015,8.3015,8.0565,8.0565,114653,0
1990-09-12,8.021,8.1789,8.021,8.1789,108485,0
1990-09-13,8.1439,8.1439,7.9774,8.0565,126302,0
1990-09-14,7.9774,8.1,7.9774,8.1,143429,0
1990-09-17,8.0565,8.0565,7.9337,8.0565,55270,0
1990-09-18,8.021,8.2662,8.021,8.2662,121964,0
1990-09-19,8.1439,8.1439,7.8987,7.9774,228393,0
1990-09-20,7.8987,7.8987,7.7324,7.8112,254428,0
1990-09-21,7.7761,7.7761,7.6096,7.6535,191848,0
1990-09-24,7.4868,7.5308,7.0406,7.242,218803,0
1990-09-25,7.1982,7.242,6.6287,6.9528,463179,0
1990-09-26,7.2858,7.2858,6.419,6.6287,493327,0
1990-09-27,6.6287,6.6287,5.8059,6.2612,726746,0
1990-09-28,6.1385,6.2176,6.016,6.0509,534440,0
1990-10-01,6.34,6.3837,6.1736,6.3837,428466,0
1990-10-02,6.4624,6.8741,6.4624,6.7076,367710,0
1990-10-03,6.7076,6.9528,6.6638,6.7865,242326,0
1990-10-04,6.8304,6.8741,6.7516,6.7865,175636,0
1990-10-05,6.5413,6.9092,6.4624,6.7865,276353,0
1990-10-08,6.8741,6.8741,6.7865,6.8304,96840,0
1990-10-09,6.7865,6.7865,6.5064,6.5064,271102,0
1990-10-10,6.5413,6.5413,6.1385,6.2612,279099,0
1990-10-11,6.2176,6.2176,6.016,6.2176,303990,0
1990-10-12,6.2963,6.5064,6.2176,6.4624,300564,0
1990-10-15,6.5413,6.6638,6.4624,6.5064,288915,0
1990-10-16,6.419,6.5064,6.2963,6.3837,448107,0
1990-10-17,6.3837,6.419,6.2963,6.419,183629,0
1990-10-18,6.5064,6.7516,6.419,6.6638,115341,0
1990-10-19,6.8741,6.9965,6.7076,6.7865,224741,0
1990-10-22,6.6638,6.8304,6.6287,6.7865,98665,0
1990-10-23,6.7516,6.7865,6.2963,6.7076,258541,0
1990-10-24,6.7865,6.9528,6.7516,6.7516,529642,0
1990-10-25,6.7865,6.8304,6.6287,6.7516,516623,0
1990-10-26,6.6638,6.7516,6.6287,6.6638,96152,0
1990-10-29,6.6638,6.6638,6.419,6.4624,71033,0
1990-10-30,6.5064,6.585,6.419,6.585,221542,0
1990-10-31,6.585,6.7865,6.585,6.7516,122874,0
1990-11-01,6.7865,6.9528,6.7076,6.9528,83364,0
1990-11-02,7.0406,7.1633,6.8304,6.9528,206467,0
1990-11-05,6.9092,7.1195,6.9092,7.0406,283436,0
1990-11-06,7.1195,7.2858,7.0757,7.1633,211262,0
1990-11-07,7.242,7.2858,6.9092,6.9965,504517,0
1990-11-08,6.9965,7.1633,6.8304,6.9092,331399,0
1990-11-09,6.9092,7.452,6.8304,7.4084,514338,0
1990-11-12,7.3207,7.8198,7.3207,7.7324,361545,0
1990-11-13,7.7324,7.8198,7.452,7.4868,303763,0
1990-11-14,7.4084,7.7761,7.4084,7.6535,663935,0
1990-11-15,7.6535,7.7324,7.6096,7.6096,113281,0
1990-11-16,7.6535,7.8198,7.6535,7.8198,216747,0
1990-11-19,7.6973,7.8987,7.6973,7.8198,238673,0
1990-11-20,7.8198,7.8634,7.5308,7.5308,261054,0
1990-11-21,7.4868,7.6535,7.4868,7.6535,272472,0
1990-11-23,7.6973,7.7324,7.5749,7.5749,63950,0
1990-11-26,7.5749,7.6535,7.4868,7.5749,540607,0
1990-11-27,7.5749,8.0652,7.5749,7.986,440341,0
1990-11-28,7.8987,7.986,7.8634,7.8987,88617,0
1990-11-29,7.8987,7.9424,7.6973,7.7324,112141,0
1990-11-30,7.6535,8.1439,7.6535,7.9424,358581,0
1990-12-03,7.9424,8.354,7.9424,8.354,309700,0
1990-12-04,8.3104,8.3104,8.1439,8.2314,185000,0
1990-12-05,8.3104,8.3977,8.1874,8.3977,149143,0
1990-12-06,8.8445,8.8445,8.2314,8.3104,1025255,0
1990-12-07,8.3104,8.3977,8.2752,8.354,225423,0
1990-12-10,8.2752,8.4767,8.1874,8.3104,207378,0
1990-12-11,8.2752,8.433,8.2752,8.354,234559,0
1990-12-12,8.354,8.3977,8.3104,8.3977,404484,0
1990-12-13,8.4767,8.5202,8.3104,8.4767,305591,0
1990-12-14,8.433,8.433,8.3104,8.354,297370,0
1990-12-17,8.2752,8.3104,8.1874,8.2752,326830,0
1990-12-18,8.2314,8.3104,8.1439,8.2314,324090,0
1990-12-19,8.1439,8.1874,8.109,8.1439,362916,0
1990-12-20,8.0652,8.0652,7.9424,7.986,181116,0
1990-12-21,8.1874,8.1874,8.021,8.1439,281378,0
1990-12-24,8.0652,8.1874,8.0652,8.0652,35174,0
1990-12-26,8.0652,8.1439,7.986,8.0652,51160,0
1990-12-27,8.109,8.1439,8.021,8.0652,163760,0
1990-12-28,8.109,8.109,7.986,8.021,224054,0
1990-12-31,8.0652,8.1439,7.986,8.1439,102778,0
1991-01-02,8.1874,8.2314,8.0652,8.1439,262195,0
1991-01-03,8.1439,8.4767,8.0652,8.0652,262423,0
1991-01-04,8.109,8.1439,7.986,7.986,296224,0
1991-01-07,7.8198,7.8634,7.5749,7.6535,210124,0
1991-01-08,7.6973,7.7761,7.5749,7.7761,195504,0
1991-01-09,7.986,8.109,7.5749,7.6535,409279,0
1991-01-10,7.7324,8.0652,7.6535,7.986,181345,0
1991-01-11,7.986,8.021,7.8634,7.9424,190706,0
1991-01-14,7.8634,7.8987,7.6535,7.8634,108259,0
1991-01-15,7.8634,7.8987,7.7324,7.8987,59382,0
1991-01-16,7.8987,8.021,7.6973,7.8987,149823,0
1991-01-17,8.1874,8.5553,8.109,8.2314,1043067,0
1991-01-18,8.2314,8.7655,8.2314,8.6867,286175,0
1991-01-21,8.5553,8.7218,8.5553,8.6867,132925,0
1991-01-22,8.6867,8.7655,8.5553,8.7218,104832,0
1991-01-23,8.7218,8.9318,8.7218,8.8445,158732,0
1991-01-24,8.8884,9.711,8.8445,9.4666,657545,0
1991-01-25,9.4228,9.79,9.4228,9.588,307874,0
1991-01-28,9.4228,9.635,9.3777,9.5,216747,0
1991-01-29,9.4666,9.4666,9.0896,9.1341,167182,0
1991-01-30,9.0896,9.711,9.0896,9.635,433488,0
1991-01-31,9.545,9.911,9.5,9.836,264707,0
1991-02-01,9.755,9.755,9.2566,9.3429,379359,0
1991-02-04,9.2994,9.588,9.2209,9.545,594733,0
1991-02-05,9.545,9.879,9.4666,9.588,425721,0
1991-02-06,9.5,9.836,9.5,9.836,332314,0
1991-02-07,9.879,10.046,9.588,9.755,471405,0
1991-02-08,9.666,9.836,9.4228,9.545,140464,0
1991-02-11,9.545,9.635,9.4666,9.635,230906,0
1991-02-12,9.635,9.836,9.545,9.711,161702,0
1991-02-13,9.711,9.79,9.4666,9.711,835003,0
1991-02-14,9.711,9.79,9.635,9.755,323632,0
1991-02-15,9.711,9.956,9.635,9.911,349897,0
1991-02-19,9.845,10.175,9.845,10.089,207609,0
1991-02-20,10.008,10.008,9.799,9.92,384383,0
1991-02-21,10.008,10.089,9.92,9.92,196645,0
1991-02-22,9.965,10.089,9.0987,9.4666,704591,0
1991-02-25,9.635,9.676,9.3429,9.598,332081,0
1991-02-26,9.4666,9.509,9.3429,9.4666,184772,0
1991-02-27,9.4317,9.598,9.4317,9.553,262649,0
1991-02-28,9.509,9.598,9.4317,9.4317,560936,0
1991-03-01,9.3429,9.676,9.2642,9.635,218575,0
1991-03-04,9.635,9.763,9.598,9.718,300564,0
1991-03-05,9.676,9.845,9.676,9.799,186369,0
1991-03-06,9.845,10.089,9.718,9.845,214917,0
1991-03-07,9.763,10.008,9.763,9.92,84508,0
1991-03-08,9.92,10.008,9.845,9.888,125617,0
1991-03-11,9.845,9.965,9.845,9.92,81537,0
1991-03-12,9.845,10.008,9.845,9.888,161017,0
1991-03-13,9.888,10.342,9.888,10.297,239811,0
1991-03-14,10.543,10.587,10.089,10.256,373876,0
1991-03-15,10.21,10.21,9.965,10.008,275212,0
1991-03-18,10.131,10.342,10.089,10.297,114424,0
1991-03-19,9.965,10.175,9.92,10.089,163989,0
1991-03-20,10.008,10.131,9.92,10.089,231360,0
1991-03-21,10.089,10.342,10.089,10.256,180203,0
1991-03-22,9.965,10.297,9.92,10.21,198015,0
1991-03-25,10.089,10.507,10.089,10.342,340765,0
1991-03-26,10.21,10.463,10.21,10.463,263792,0
1991-03-27,10.753,10.753,10.507,10.753,311755,0
1991-03-28,10.666,10.753,10.507,10.587,149143,0
1991-04-01,10.587,10.587,10.377,10.421,108031,0
1991-04-02,10.377,10.632,10.377,10.632,276585,0
1991-04-03,10.707,10.877,10.666,10.753,205782,0
1991-04-04,10.797,10.797,10.342,10.342,327059,0
1991-04-05,10.421,10.587,10.342,10.377,264480,0
1991-04-08,10.297,10.297,9.965,10.175,157819,0
1991-04-09,10.131,10.131,9.763,9.845,557278,0
1991-04-10,9.888,9.888,9.4666,9.553,307419,0
1991-04-11,9.635,10.008,9.509,9.92,327284,0
1991-04-12,10.055,10.055,9.718,10.055,462038,0
1991-04-15,10.055,10.21,9.92,9.92,427553,0
1991-04-16,9.965,10.507,9.845,10.507,324317,0
1991-04-17,10.587,10.998,10.587,10.877,303306,0
1991-04-18,10.919,10.919,10.753,10.833,198701,0
1991-04-19,10.833,11.287,10.833,11.121,591764,0
1991-04-22,10.919,11.043,10.833,10.919,200072,0
1991-04-23,10.919,10.919,10.507,10.587,318610,0
1991-04-24,10.666,10.666,10.507,10.543,274299,0
1991-04-25,10.507,10.587,10.421,10.543,141602,0
1991-04-26,10.543,10.666,10.507,10.666,291431,0
1991-04-29,10.632,10.666,10.421,10.421,249178,0
1991-04-30,10.421,10.632,10.175,10.21,367030,0
1991-05-01,10.256,10.297,10.131,10.131,325917,0
1991-05-02,10.175,10.421,10.175,10.421,495840,0
1991-05-03,10.463,10.707,10.421,10.707,92958,0
1991-05-06,10.666,10.919,10.666,10.919,188195,0
1991-05-07,10.919,10.998,10.707,10.753,195275,0
1991-05-08,10.753,10.877,10.707,10.877,289831,0
1991-05-09,10.998,11.088,10.877,10.877,271102,0
1991-05-10,10.833,10.833,10.587,10.587,151657,0
1991-05-13,10.587,10.707,10.543,10.587,87475,0
1991-05-14,10.587,10.666,10.421,10.507,173811,0
1991-05-15,10.507,10.887,10.472,10.472,542887,0
1991-05-16,10.507,10.806,10.472,10.806,129954,0
1991-05-17,10.806,11.218,10.806,11.052,298508,0
1991-05-20,10.971,11.428,10.971,11.341,192535,0
1991-05-21,11.384,11.839,11.341,11.76,207378,0
1991-05-22,11.717,11.839,11.717,11.717,212179,0
1991-05-23,11.717,11.804,11.593,11.638,251460,0
1991-05-24,11.717,11.926,11.551,11.76,73998,0
1991-05-28,11.717,11.884,11.673,11.804,110315,0
1991-05-29,11.804,12.051,11.804,11.884,165813,0
1991-05-30,11.884,12.005,11.804,11.97,288688,0
1991-05-31,11.884,11.884,11.673,11.76,317237,0
1991-06-03,11.673,11.717,11.551,11.638,550426,0
1991-06-04,11.673,11.673,11.506,11.551,205327,0
1991-06-05,11.551,11.638,11.472,11.551,222227,0
1991-06-06,11.638,11.673,11.593,11.638,353322,0
1991-06-07,11.593,11.673,11.305,11.384,122874,0
1991-06-10,11.305,11.305,10.971,11.007,771739,0
1991-06-11,11.052,11.174,11.007,11.174,507715,0
1991-06-12,11.138,11.261,10.971,11.261,146172,0
1991-06-13,11.174,11.428,11.138,11.384,132012,0
1991-06-14,11.472,11.673,11.428,11.638,314496,0
1991-06-17,11.593,11.673,11.506,11.551,167182,0
1991-06-18,11.551,11.638,11.472,11.472,247351,0
1991-06-19,11.341,11.384,11.138,11.174,124017,0
1991-06-20,11.007,11.261,10.928,11.138,198242,0
1991-06-21,11.341,11.638,11.341,11.638,271787,0
1991-06-24,11.593,11.638,11.506,11.551,148912,0
1991-06-25,11.638,11.717,11.096,11.138,291431,0
1991-06-26,11.052,11.261,11.007,11.138,151883,0
1991-06-27,11.174,11.218,10.971,11.096,161247,0
1991-06-28,11.138,11.138,10.971,11.138,197786,0
1991-07-01,11.174,11.384,11.007,11.138,410420,0
1991-07-02,11.052,11.305,11.052,11.174,264480,0
1991-07-03,11.218,11.305,11.052,11.174,146626,0
1991-07-05,11.138,11.384,11.138,11.384,68745,0
1991-07-08,11.428,11.428,11.218,11.341,141830,0
1991-07-09,11.341,11.673,11.341,11.551,971812,0
1991-07-10,11.551,11.717,11.341,11.593,178373,0
1991-07-11,11.638,11.926,11.638,11.76,167870,0
1991-07-12,11.76,11.804,11.551,11.673,248034,0
1991-07-15,11.717,11.76,11.472,11.472,202357,0
1991-07-16,11.506,11.76,11.506,11.76,163760,0
1991-07-17,11.804,11.884,11.717,11.717,241410,0
1991-07-18,11.97,12.138,11.804,11.804,319750,0
1991-07-19,11.884,12.259,11.804,12.138,373194,0
1991-07-22,12.138,12.384,12.138,12.339,233416,0
1991-07-23,12.339,12.339,12.171,12.259,249862,0
1991-07-24,12.303,12.303,12.092,12.138,73086,0
1991-07-25,12.138,12.504,12.138,12.504,115110,0
1991-07-26,12.384,12.425,12.215,12.384,248034,0
1991-07-29,12.339,12.504,12.259,12.46,70571,0
1991-07-30,12.46,12.55,12.339,12.46,92042,0
1991-07-31,12.46,12.504,12.259,12.46,113740,0
1991-08-01,12.46,12.504,12.339,12.339,165813,0
1991-08-02,12.384,12.384,12.051,12.215,147542,0
1991-08-05,12.215,12.303,12.138,12.259,99581,0
1991-08-06,12.215,12.384,12.092,12.303,224282,0
1991-08-07,12.303,12.384,12.171,12.303,136123,0
1991-08-08,12.303,12.795,12.303,12.795,180203,0
1991-08-09,12.678,13.146,12.678,12.89,141148,0
1991-08-12,12.89,13.222,12.89,13.099,199388,0
1991-08-13,13.18,13.512,13.099,13.18,247351,0
1991-08-14,13.266,13.391,12.933,13.055,103462,0
1991-08-15,12.97,13.014,12.602,12.678,375251,0
1991-08-16,12.678,12.768,12.513,12.637,606610,0
1991-08-19,12.18,12.558,12.18,12.513,298966,0
1991-08-20,12.678,12.678,12.469,12.602,216518,0
1991-08-21,12.804,12.97,12.724,12.89,384841,0
1991-08-22,12.933,13.222,12.846,13.18,158275,0
1991-08-23,13.266,13.309,13.099,13.18,222910,0
1991-08-26,13.309,13.599,13.309,13.555,370682,0
1991-08-27,13.599,13.766,13.599,13.722,512284,0
1991-08-28,13.766,13.808,13.722,13.808,345787,0
1991-08-29,13.722,13.808,13.722,13.808,153481,0
1991-08-30,13.888,13.888,13.808,13.808,204413,0
1991-09-03,13.888,14.186,13.845,14.098,342820,0
1991-09-04,14.053,14.098,13.599,13.722,227478,0
1991-09-05,13.512,13.808,13.512,13.512,435776,0
1991-09-06,13.512,13.599,13.512,13.599,161017,0
1991-09-09,13.599,13.932,13.555,13.845,160103,0
1991-09-10,14.02,14.02,13.677,13.722,162617,0
1991-09-11,13.677,13.722,13.347,13.512,188424,0
1991-09-12,13.432,13.808,13.432,13.808,185681,0
1991-09-13,13.808,13.808,13.512,13.555,89988,0
1991-09-16,13.555,13.644,13.512,13.644,211262,0
1991-09-17,13.644,13.644,13.347,13.644,157591,0
1991-09-18,13.644,13.644,13.347,13.432,205096,0
1991-09-19,13.391,13.599,13.391,13.512,291659,0
1991-09-20,13.599,13.599,13.476,13.599,317009,0
1991-09-23,13.599,13.845,13.555,13.766,168782,0
1991-09-24,13.845,13.845,13.432,13.644,249178,0
1991-09-25,13.766,13.932,13.677,13.888,271333,0
1991-09-26,13.808,14.02,13.808,14.02,307644,0
1991-09-27,14.02,14.143,13.888,14.143,335509,0
1991-09-30,14.186,14.555,14.02,14.555,190706,0
1991-10-01,14.685,14.765,14.308,14.352,211719,0
1991-10-02,14.387,14.475,14.266,14.352,167412,0
1991-10-03,14.352,14.352,13.808,13.808,264707,0
1991-10-04,13.845,13.845,13.555,13.599,277727,0
1991-10-07,13.599,13.599,13.309,13.347,86560,0
1991-10-08,13.432,13.432,13.18,13.347,248034,0
1991-10-09,13.347,13.677,13.347,13.599,288230,0
1991-10-10,13.555,13.766,13.555,13.644,217884,0
1991-10-11,13.644,13.644,13.476,13.512,211719,0
1991-10-14,13.599,13.599,13.391,13.555,108485,0
1991-10-15,13.555,13.888,13.512,13.845,457925,0
1991-10-16,13.978,13.978,13.808,13.888,187967,0
1991-10-17,13.978,13.978,13.722,13.932,217884,0
1991-10-18,13.978,13.978,13.808,13.808,164216,0
1991-10-21,14.02,14.143,13.932,13.978,266993,0
1991-10-22,13.978,14.098,13.978,13.978,278412,0
1991-10-23,14.098,14.143,13.978,13.978,136583,0
1991-10-24,14.053,14.266,13.978,14.143,206695,0
1991-10-25,14.143,14.186,13.978,14.053,155307,0
1991-10-28,14.053,14.598,14.053,14.598,190706,0
1991-10-29,14.598,15.229,14.598,15.229,285492,0
1991-10-30,15.139,15.183,14.519,14.555,353784,0
1991-10-31,14.555,14.555,14.352,14.555,250776,0
1991-11-01,14.598,14.598,14.431,14.555,144802,0
1991-11-04,14.519,14.519,14.387,14.519,202357,0
1991-11-05,14.555,14.809,14.555,14.728,204641,0
1991-11-06,14.685,14.728,14.519,14.728,374566,0
1991-11-07,14.765,14.929,14.765,14.893,213545,0
1991-11-08,15.028,15.028,14.773,14.818,185454,0
1991-11-11,14.818,14.86,14.563,14.693,115110,0
1991-11-12,14.728,14.773,14.608,14.693,133152,0
1991-11-13,14.65,14.728,14.526,14.728,165129,0
1991-11-14,14.608,14.608,14.352,14.526,325458,0
1991-11-15,14.485,14.563,13.731,13.731,156448,0
1991-11-18,13.731,14.485,13.687,14.397,243010,0
1991-11-19,14.318,14.318,13.731,14.152,282066,0
1991-11-20,14.108,14.318,13.895,13.895,206009,0
1991-11-21,13.978,13.978,13.521,13.854,355378,0
1991-11-22,13.895,13.978,12.813,13.19,1234006,0
1991-11-25,13.19,13.19,12.846,13.014,1293160,0
1991-11-26,13.014,13.222,13.014,13.222,1096740,0
1991-11-27,13.222,13.266,13.222,13.266,322490,0
1991-11-29,13.266,13.309,13.266,13.309,96612,0
1991-12-02,13.266,13.521,13.222,13.521,655715,0
1991-12-03,13.521,13.599,13.476,13.599,320208,0
1991-12-04,13.599,13.644,13.432,13.521,399459,0
1991-12-05,13.565,13.854,13.565,13.776,363601,0
1991-12-06,13.731,13.776,13.599,13.731,270644,0
1991-12-09,13.731,13.776,13.644,13.687,242783,0
1991-12-10,13.687,13.808,13.687,13.808,330486,0
1991-12-11,13.808,13.808,13.644,13.808,224282,0
1991-12-12,13.854,13.895,13.808,13.854,241869,0
1991-12-13,13.854,14.063,13.854,14.063,344872,0
1991-12-16,14.063,14.397,14.02,14.397,613466,0
1991-12-17,14.352,14.397,14.275,14.318,924079,0
1991-12-18,14.318,14.352,14.152,14.318,230447,0
1991-12-19,14.352,14.352,14.275,14.352,359489,0
1991-12-20,14.485,14.485,14.229,14.229,652062,0
1991-12-23,14.275,14.397,14.229,14.352,195049,0
1991-12-24,14.397,14.485,14.397,14.485,236385,0
1991-12-26,14.485,14.485,14.438,14.485,50017,0
1991-12-27,14.438,14.563,14.438,14.563,316097,0
1991-12-30,14.563,14.984,14.563,14.903,458155,0
1991-12-31,14.903,15.317,14.903,15.317,750727,0
1992-01-02,15.28,15.28,15.071,15.193,677640,0
1992-01-03,15.193,15.405,15.193,15.359,701621,0
1992-01-06,15.237,15.359,15.237,15.317,563445,0
1992-01-07,15.237,15.359,15.193,15.359,615292,0
1992-01-08,15.359,15.692,15.317,15.658,874744,0
1992-01-09,15.692,16.532,15.692,16.532,1111131,0
1992-01-10,16.532,16.823,16.445,16.699,685635,0
1992-01-13,16.621,16.621,16.412,16.445,598160,0
1992-01-14,16.487,17.374,16.487,17.374,585144,0
1992-01-15,17.286,17.75,17.286,17.75,439657,0
1992-01-16,17.662,17.662,16.952,17.199,491273,0
1992-01-17,17.078,17.199,16.656,16.699,220858,0
1992-01-20,16.412,16.487,16.279,16.279,249178,0
1992-01-21,16.157,16.2,15.658,15.736,727885,0
1992-01-22,15.736,15.989,15.736,15.947,461126,0
1992-01-23,15.947,15.947,15.692,15.78,678100,0
1992-01-24,15.78,15.903,15.736,15.903,625573,0
1992-01-27,15.989,16.2,15.947,16.069,419105,0
1992-01-28,16.032,16.621,16.032,16.576,1194267,0
1992-01-29,16.621,16.787,16.487,16.576,758722,0
1992-01-30,16.576,16.656,16.532,16.576,289144,0
1992-01-31,16.576,16.576,16.244,16.367,171292,0
1992-02-03,16.367,16.445,16.279,16.367,165129,0
1992-02-04,16.367,16.412,16.157,16.367,411565,0
1992-02-05,16.244,16.576,16.2,16.532,487620,0
1992-02-06,16.445,16.532,16.367,16.412,398317,0
1992-02-07,16.445,16.445,16.2,16.244,153025,0
1992-02-10,16.279,16.322,16.112,16.279,196876,0
1992-02-11,16.279,16.367,16.157,16.367,272701,0
1992-02-12,16.322,16.445,16.069,16.367,404710,0
1992-02-13,16.367,16.487,16.279,16.445,242551,0
1992-02-14,16.244,16.586,16.166,16.586,326374,0
1992-02-18,16.84,16.874,16.586,16.63,827924,0
1992-02-19,16.63,16.751,16.586,16.665,342359,0
1992-02-20,16.63,16.796,16.63,16.708,440341,0
1992-02-21,16.665,16.708,16.288,16.375,457925,0
1992-02-24,16.331,16.421,16.244,16.288,294624,0
1992-02-25,16.244,16.288,15.789,15.823,403802,0
1992-02-26,15.911,16.121,15.7,16.032,866520,0
1992-02-27,16.121,16.21,16.032,16.121,158046,0
1992-02-28,16.21,16.244,15.955,16.079,289371,0
1992-03-02,15.789,15.823,15.49,15.615,437369,0
1992-03-03,15.658,16.032,15.615,15.999,555221,0
1992-03-04,15.868,15.955,15.7,15.7,269277,0
1992-03-05,15.615,15.658,15.158,15.202,928416,0
1992-03-06,15.202,15.28,15.115,15.28,599760,0
1992-03-09,15.28,15.28,15.071,15.158,642469,0
1992-03-10,15.115,15.368,15.115,15.158,487389,0
1992-03-11,15.202,15.202,14.818,15.158,287776,0
1992-03-12,15.115,15.158,14.572,14.903,568470,0
1992-03-13,14.903,14.947,14.65,14.782,560709,0
1992-03-16,14.65,14.86,14.65,14.782,378905,0
1992-03-17,14.947,15.658,14.903,15.658,887763,0
1992-03-18,15.533,15.615,15.28,15.578,438056,0
1992-03-19,15.7,15.789,15.578,15.7,313810,0
1992-03-20,15.743,15.789,15.578,15.789,384612,0
1992-03-23,15.743,15.743,15.578,15.658,171750,0
1992-03-24,15.578,15.658,15.368,15.448,200072,0
1992-03-25,15.448,15.615,15.28,15.448,425266,0
1992-03-26,15.49,15.658,15.368,15.448,157136,0
1992-03-27,15.448,15.448,15.202,15.202,585601,0
1992-03-30,15.158,15.405,15.115,15.324,194592,0
1992-03-31,15.237,15.28,15.028,15.158,228163,0
1992-04-01,14.947,15.071,14.818,14.947,459300,0
1992-04-02,15.028,15.071,14.903,15.071,248266,0
1992-04-03,15.028,15.237,14.947,15.071,290515,0
1992-04-06,15.071,15.071,14.903,14.947,92042,0
1992-04-07,14.947,14.993,14.693,14.86,308332,0
1992-04-08,14.782,14.818,14.397,14.572,892333,0
1992-04-09,14.693,15.658,14.65,15.615,750954,0
1992-04-10,15.955,15.999,15.7,15.823,361089,0
1992-04-13,15.789,15.823,15.405,15.448,253745,0
1992-04-14,15.448,15.533,15.324,15.448,812393,0
1992-04-15,15.448,15.7,15.448,15.658,464778,0
1992-04-16,15.7,15.743,15.448,15.533,550202,0
1992-04-20,15.448,15.533,15.202,15.49,279325,0
1992-04-21,15.533,15.533,14.947,15.115,704133,0
1992-04-22,15.202,15.202,14.818,14.947,478941,0
1992-04-23,14.947,15.324,14.86,15.324,357889,0
1992-04-24,15.115,15.115,14.608,14.693,1812524,0
1992-04-27,14.693,14.693,14.318,14.361,486705,0
1992-04-28,14.318,14.361,13.776,13.808,674675,0
1992-04-29,13.776,13.895,13.687,13.731,1420604,0
1992-04-30,13.644,14.063,13.521,13.941,513426,0
1992-05-01,13.941,13.978,13.644,13.941,745931,0
1992-05-04,13.854,14.438,13.808,14.275,583313,0
1992-05-05,14.275,14.526,14.108,14.275,439657,0
1992-05-06,14.275,14.361,14.108,14.275,233872,0
1992-05-07,14.186,14.608,14.186,14.526,468889,0
1992-05-08,14.526,14.65,14.108,14.275,285721,0
1992-05-11,14.275,14.361,14.186,14.229,225423,0
1992-05-12,14.318,14.318,13.895,13.978,239811,0
1992-05-13,13.808,14.229,13.808,14.108,355609,0
1992-05-14,14.02,14.108,13.776,13.776,332081,0
1992-05-15,13.476,13.776,13.476,13.565,595420,0
1992-05-18,13.644,13.687,13.565,13.687,342359,0
1992-05-19,13.741,13.741,13.565,13.741,739080,0
1992-05-20,13.785,13.785,13.529,13.608,292342,0
1992-05-21,13.485,13.608,13.4,13.4,297140,0
1992-05-22,13.441,13.565,13.4,13.529,449474,0
1992-05-26,13.4,13.4,13.109,13.23,339162,0
1992-05-27,13.23,13.529,13.146,13.441,511832,0
1992-05-28,12.469,13.356,12.051,12.303,4259523,0
1992-05-29,12.434,12.678,12.434,12.513,823357,0
1992-06-01,12.469,12.558,12.392,12.513,621686,0
1992-06-02,12.513,12.678,12.469,12.645,493327,0
1992-06-03,12.602,12.645,12.558,12.602,472541,0
1992-06-04,12.513,12.602,12.349,12.349,452677,0
1992-06-05,11.97,12.092,11.76,12.092,1443896,0
1992-06-08,12.051,12.051,11.76,11.97,836831,0
1992-06-09,11.97,12.051,11.673,11.795,892561,0
1992-06-10,11.76,11.76,11.463,11.542,710531,0
1992-06-11,11.586,11.717,11.375,11.717,637215,0
1992-06-12,11.795,12.215,11.795,12.051,663480,0
1992-06-15,12.092,12.349,12.005,12.215,373422,0
1992-06-16,12.303,12.349,11.717,11.795,527589,0
1992-06-17,11.717,11.839,11.463,11.586,523935,0
1992-06-18,11.629,11.673,11.463,11.673,493557,0
1992-06-19,11.629,12.051,11.629,11.795,747532,0
1992-06-22,11.839,11.839,11.542,11.795,361089,0
1992-06-23,11.884,11.97,11.629,11.673,726976,0
1992-06-24,11.629,11.926,11.629,11.884,321806,0
1992-06-25,11.97,12.005,11.463,11.629,812393,0
1992-06-26,11.673,11.76,11.586,11.629,443769,0
1992-06-29,11.76,11.884,11.76,11.795,267222,0
1992-06-30,11.97,12.138,11.926,12.051,267448,0
1992-07-01,12.092,12.215,11.97,12.215,329113,0
1992-07-02,12.138,12.215,11.795,11.795,547003,0
1992-07-06,11.839,11.839,11.463,11.629,779049,0
1992-07-07,11.673,11.76,11.121,11.164,457015,0
1992-07-08,11.121,11.463,11.121,11.419,733141,0
1992-07-09,11.629,11.884,11.542,11.839,756665,0
1992-07-10,11.839,12.259,11.795,12.138,791152,0
1992-07-13,12.138,12.18,11.926,12.051,692260,0
1992-07-14,12.051,12.18,11.926,11.97,527589,0
1992-07-15,12.051,12.092,11.839,11.839,307188,0
1992-07-16,11.884,12.303,11.839,12.303,499952,0
1992-07-17,12.259,12.434,12.215,12.392,1045579,0
1992-07-20,12.303,12.602,12.18,12.602,492188,0
1992-07-21,12.602,12.855,12.513,12.513,943490,0
1992-07-22,12.602,12.645,12.303,12.469,201214,0
1992-07-23,12.434,12.855,12.434,12.768,665308,0
1992-07-24,12.678,12.768,12.602,12.602,597706,0
1992-07-27,12.678,12.768,12.645,12.645,216289,0
1992-07-28,12.768,12.855,12.678,12.768,498809,0
1992-07-29,12.89,13.608,12.89,13.4,1443896,0
1992-07-30,13.441,13.441,13.356,13.441,326602,0
1992-07-31,13.356,13.529,13.318,13.441,606610,0
1992-08-03,13.441,13.905,13.4,13.818,474374,0
1992-08-04,13.818,13.818,13.485,13.485,171065,0
1992-08-05,13.4,13.485,13.356,13.485,230447,0
1992-08-06,13.356,13.4,13.275,13.318,375022,0
1992-08-07,13.275,13.529,13.23,13.441,371140,0
1992-08-10,13.407,13.539,13.284,13.539,300792,0
1992-08-11,13.539,13.617,13.449,13.539,494013,0
1992-08-12,13.539,13.574,13.449,13.493,483508,0
1992-08-13,13.539,13.617,13.493,13.539,425952,0
1992-08-14,13.539,13.539,13.493,13.493,104376,0
1992-08-17,13.539,13.574,13.493,13.493,217428,0
1992-08-18,13.493,13.539,13.365,13.539,177460,0
1992-08-19,13.539,13.574,13.493,13.574,704133,0
1992-08-20,13.66,13.66,13.539,13.574,184772,0
1992-08-21,13.66,13.749,13.493,13.493,529642,0
1992-08-24,13.493,13.493,13.365,13.365,446739,0
1992-08-25,13.328,13.365,13.238,13.238,351040,0
1992-08-26,13.238,13.449,13.238,13.407,251232,0
1992-08-27,13.365,13.493,13.365,13.449,202357,0
1992-08-28,13.407,13.539,13.328,13.449,613922,0
1992-08-31,13.449,13.539,13.365,13.407,275441,0
1992-09-01,13.449,13.66,13.449,13.66,563669,0
1992-09-02,13.703,13.749,13.617,13.749,287546,0
1992-09-03,13.703,14.003,13.66,13.827,372964,0
1992-09-04,13.96,13.96,13.749,13.749,233416,0
1992-09-08,13.703,13.791,13.365,13.365,261054,0
1992-09-09,13.365,13.617,13.365,13.617,313810,0
1992-09-10,13.703,13.96,13.703,13.827,317009,0
1992-09-11,13.617,13.791,13.574,13.703,383928,0
1992-09-14,13.87,14.336,13.791,14.3,583088,0
1992-09-15,14.212,14.212,13.703,13.703,230678,0
1992-09-16,13.617,13.617,13.449,13.493,457240,0
1992-09-17,13.539,13.574,13.493,13.539,181800,0
1992-09-18,13.617,13.617,13.155,13.155,707788,0
1992-09-21,11.804,12.18,11.76,12.138,2192798,0
1992-09-22,12.138,12.434,12.138,12.349,693400,0
1992-09-23,12.392,12.645,12.392,12.478,560476,0
1992-09-24,12.478,12.645,12.478,12.567,746161,0
1992-09-25,12.602,12.602,12.138,12.269,639498,0
1992-09-28,12.225,12.225,12.138,12.225,400142,0
1992-09-29,12.225,12.522,12.092,12.478,468889,0
1992-09-30,12.434,12.522,12.312,12.349,334368,0
1992-10-01,12.349,12.349,12.058,12.138,755295,0
1992-10-02,12.138,12.312,12.138,12.18,383928,0
1992-10-05,12.138,12.269,11.839,12.269,500179,0
1992-10-06,12.269,12.312,12.092,12.269,160103,0
1992-10-07,12.269,12.349,12.092,12.092,174265,0
1992-10-08,12.092,12.18,12.092,12.138,167870,0
1992-10-09,12.18,12.392,12.092,12.269,554993,0
1992-10-12,12.312,12.645,12.312,12.522,196418,0
1992-10-13,12.478,12.602,12.478,12.478,432118,0
1992-10-14,12.478,12.687,12.478,12.522,212179,0
1992-10-15,12.522,12.567,12.434,12.434,734970,0
1992-10-16,12.522,12.522,12.312,12.392,222910,0
1992-10-19,12.349,12.645,12.349,12.645,591536,0
1992-10-20,12.732,12.898,12.687,12.855,502235,0
1992-10-21,12.821,13.539,12.821,13.449,392606,0
1992-10-22,13.407,13.449,13.155,13.198,287318,0
1992-10-23,13.198,13.284,13.109,13.198,449934,0
1992-10-26,13.198,13.328,13.155,13.284,180658,0
1992-10-27,13.493,13.539,13.328,13.493,446277,0
1992-10-28,13.539,13.66,13.493,13.66,358581,0
1992-10-29,13.66,14.044,13.574,13.96,503149,0
1992-10-30,13.96,14.081,13.791,14.081,296909,0
1992-11-02,14.081,14.256,14.044,14.212,451074,0
1992-11-03,14.169,14.212,14.081,14.169,200303,0
1992-11-04,14.125,14.169,14.003,14.044,128359,0
1992-11-05,14.125,14.125,14.003,14.044,232961,0
1992-11-06,14.003,14.003,13.914,13.914,142061,0
1992-11-09,13.923,14.387,13.923,14.308,294169,0
1992-11-10,14.308,14.37,14.177,14.266,586743,0
1992-11-11,14.177,14.563,14.177,14.308,476656,0
1992-11-12,14.266,14.266,13.712,13.88,411336,0
1992-11-13,13.923,14.011,13.88,14.011,123333,0
1992-11-16,13.969,13.969,13.757,13.88,272014,0
1992-11-17,13.88,13.969,13.836,13.969,279782,0
1992-11-18,13.969,14.135,13.923,14.089,211719,0
1992-11-19,14.089,14.22,14.053,14.177,452217,0
1992-11-20,14.22,14.22,14.177,14.22,142975,0
1992-11-23,14.22,14.308,14.135,14.22,283436,0
1992-11-24,14.22,14.519,14.177,14.431,457925,0
1992-11-25,14.608,14.685,14.475,14.65,256484,0
1992-11-27,14.685,14.773,14.608,14.685,58925,0
1992-11-30,14.685,14.818,14.65,14.685,231360,0
1992-12-01,14.685,14.685,14.352,14.563,251460,0
1992-12-02,14.475,14.519,14.135,14.22,195049,0
1992-12-03,14.177,14.519,14.177,14.352,206009,0
1992-12-04,14.308,14.352,13.969,13.969,346702,0
1992-12-07,13.969,14.135,13.8,14.053,271102,0
1992-12-08,13.969,14.266,13.969,14.22,232735,0
1992-12-09,14.266,14.266,13.584,13.8,514800,0
1992-12-10,13.8,13.836,13.502,13.539,372053,0
1992-12-11,13.539,13.584,13.415,13.458,840031,0
1992-12-14,13.502,13.626,13.502,13.539,427094,0
1992-12-15,13.458,13.458,13.247,13.328,299878,0
1992-12-16,13.284,13.328,13.073,13.118,464323,0
1992-12-17,13.118,13.626,13.118,13.502,197331,0
1992-12-18,13.668,13.757,13.539,13.584,689064,0
1992-12-21,13.584,13.836,13.539,13.836,290745,0
1992-12-22,13.88,14.089,13.88,14.089,404710,0
1992-12-23,14.089,14.266,14.053,14.089,381645,0
1992-12-24,14.177,14.266,14.177,14.266,85190,0
1992-12-28,14.22,14.308,14.22,14.308,282751,0
1992-12-29,14.266,14.431,14.266,14.266,125617,0
1992-12-30,14.177,14.177,13.8,13.923,455415,0
1992-12-31,13.923,13.969,13.8,13.836,203042,0
1993-01-04,13.836,13.836,13.539,13.539,311982,0
1993-01-05,13.626,13.712,13.415,13.415,581486,0
1993-01-06,13.458,13.539,13.375,13.539,351496,0
1993-01-07,13.584,13.584,13.328,13.375,459526,0
1993-01-08,13.375,13.375,13.118,13.375,215373,0
1993-01-11,13.375,13.626,13.375,13.539,350357,0
1993-01-12,13.584,13.668,13.458,13.668,338252,0
1993-01-13,13.757,14.177,13.712,13.8,198701,0
1993-01-14,13.88,14.387,13.712,14.387,674675,0
1993-01-15,14.519,14.608,14.266,14.266,342132,0
1993-01-18,14.266,14.519,14.266,14.431,205782,0
1993-01-19,14.519,14.563,14.266,14.308,135436,0
1993-01-20,14.352,14.387,14.266,14.266,228620,0
1993-01-21,14.352,14.352,14.135,14.22,367257,0
1993-01-22,14.308,14.387,14.053,14.053,309471,0
1993-01-25,14.089,14.177,14.011,14.135,768998,0
1993-01-26,14.089,14.431,14.053,14.352,413164,0
1993-01-27,14.352,14.352,14.011,14.053,287776,0
1993-01-28,14.053,14.135,13.969,13.969,331169,0
1993-01-29,13.8,13.8,12.987,13.073,1320111,0
1993-02-01,13.284,13.415,13.03,13.03,458841,0
1993-02-02,12.908,12.908,12.687,12.821,756436,0
1993-02-03,12.863,12.863,12.732,12.821,713955,0
1993-02-04,12.821,12.863,12.687,12.687,1478842,0
1993-02-05,12.687,12.777,12.611,12.687,2197139,0
1993-02-08,12.687,12.687,12.225,12.225,648635,0
1993-02-09,12.4,12.4,12.225,12.357,844368,0
1993-02-10,12.4,12.434,12.357,12.357,556593,0
1993-02-11,12.4,12.522,12.357,12.478,601816,0
1993-02-12,12.434,12.567,12.357,12.478,338478,0
1993-02-16,12.488,12.488,12.365,12.442,879999,0
1993-02-17,12.365,12.488,12.278,12.321,503149,0
1993-02-18,12.4,12.442,11.934,12.068,679469,0
1993-02-19,12.19,12.19,11.804,11.848,432348,0
1993-02-22,11.934,11.979,11.506,11.593,943721,0
1993-02-23,11.384,11.463,11.164,11.208,2077689,0
1993-02-24,11.295,12.532,11.253,12.19,1027767,0
1993-02-25,12.068,12.62,12.068,12.532,608894,0
1993-02-26,12.532,12.575,12.234,12.532,469119,0
1993-03-01,12.488,12.532,12.101,12.278,604556,0
1993-03-02,12.278,12.575,12.234,12.575,477343,0
1993-03-03,12.488,12.786,12.488,12.74,489900,0
1993-03-04,12.74,12.914,12.705,12.829,439886,0
1993-03-05,12.829,12.961,12.829,12.872,404940,0
1993-03-08,12.872,12.961,12.829,12.914,407455,0
1993-03-09,12.961,13.047,12.872,12.961,510915,0
1993-03-10,12.914,12.961,12.829,12.872,285721,0
1993-03-11,12.872,12.872,12.662,12.705,303306,0
1993-03-12,12.62,12.62,12.278,12.442,718978,0
1993-03-15,12.442,12.442,12.101,12.234,1181473,0
1993-03-16,12.234,12.234,11.638,11.892,1509676,0
1993-03-17,11.934,12.19,11.934,12.101,610952,0
1993-03-18,12.101,12.365,12.101,12.321,247580,0
1993-03-19,12.4,12.4,12.234,12.278,335051,0
1993-03-22,12.234,12.234,12.068,12.101,355609,0
1993-03-23,12.146,12.4,12.101,12.321,238212,0
1993-03-24,12.234,12.4,12.234,12.321,422986,0
1993-03-25,12.705,12.786,12.662,12.705,689747,0
1993-03-26,12.705,12.705,12.62,12.662,246434,0
1993-03-29,12.662,12.829,12.62,12.74,392151,0
1993-03-30,13.047,13.256,12.961,13.172,749585,0
1993-03-31,13.301,13.383,13.213,13.301,447194,0
1993-04-01,13.347,13.512,13.301,13.383,521650,0
1993-04-02,13.213,13.301,13.081,13.172,521422,0
1993-04-05,13.081,13.127,12.961,13.047,336649,0
1993-04-06,13.047,13.172,12.961,13.081,487620,0
1993-04-07,13.004,13.172,12.961,13.172,556593,0
1993-04-08,13.213,13.256,13.081,13.172,801658,0
1993-04-12,13.301,13.599,13.301,13.555,585829,0
1993-04-13,13.644,13.644,13.467,13.512,340765,0
1993-04-14,13.512,13.555,13.467,13.512,124017,0
1993-04-15,13.512,13.599,13.213,13.256,377532,0
1993-04-16,13.347,13.347,13.004,13.004,187283,0
1993-04-19,13.047,13.127,13.004,13.081,367710,0
1993-04-20,13.081,13.081,12.961,13.004,140003,0
1993-04-21,13.213,13.383,13.213,13.301,326374,0
1993-04-22,13.301,13.301,13.047,13.127,213776,0
1993-04-23,13.213,13.301,13.081,13.127,552940,0
1993-04-26,13.004,13.081,12.872,12.872,194817,0
1993-04-27,12.961,13.047,12.872,13.004,467521,0
1993-04-28,12.961,12.961,12.575,12.62,417504,0
1993-04-29,12.62,12.961,12.488,12.914,379817,0
1993-04-30,12.961,13.256,12.914,13.256,588338,0
1993-05-03,13.301,13.301,12.961,13.172,264022,0
1993-05-04,13.256,13.256,13.127,13.172,126756,0
1993-05-05,13.213,13.256,13.172,13.256,199388,0
1993-05-06,13.347,13.467,13.347,13.347,486475,0
1993-05-07,13.424,13.467,13.047,13.081,301020,0
1993-05-10,13.127,13.347,13.004,13.172,455644,0
1993-05-11,13.127,13.172,12.786,13.004,255114,0
1993-05-12,13.047,13.127,12.961,13.081,182254,0
1993-05-13,13.047,13.256,12.961,13.004,271787,0
1993-05-14,13.081,13.081,12.872,12.914,200985,0
1993-05-17,12.872,12.914,12.74,12.829,341443,0
1993-05-18,12.933,12.977,12.768,12.846,702310,0
1993-05-19,12.846,12.89,12.637,12.846,273614,0
1993-05-20,12.768,12.846,12.724,12.768,695002,0
1993-05-21,12.804,12.804,12.724,12.768,587427,0
1993-05-24,12.768,12.846,12.724,12.846,274982,0
1993-05-25,12.933,12.933,12.768,12.846,113740,0
1993-05-26,12.768,12.933,12.637,12.89,930241,0
1993-05-27,12.846,12.933,12.804,12.933,742275,0
1993-05-28,12.89,13.109,12.89,12.89,295084,0
1993-06-01,12.933,13.022,12.846,12.977,545400,0
1993-06-02,12.977,13.155,12.933,13.109,244150,0
1993-06-03,13.022,13.155,13.022,13.064,611180,0
1993-06-04,13.022,13.064,12.89,12.977,1490033,0
1993-06-07,12.25,12.294,11.569,11.601,1256618,0
1993-06-08,11.648,11.779,11.138,11.601,1175309,0
1993-06-09,11.601,11.734,11.481,11.569,863553,0
1993-06-10,11.569,11.601,11.261,11.35,532154,0
1993-06-11,11.436,11.601,11.392,11.601,731771,0
1993-06-14,11.569,11.689,11.481,11.689,1160917,0
1993-06-15,11.865,11.91,11.524,11.648,556138,0
1993-06-16,11.601,11.689,11.569,11.689,315182,0
1993-06-17,11.689,11.734,11.601,11.689,223365,0
1993-06-18,11.779,11.779,11.689,11.689,302164,0
1993-06-21,11.734,11.865,11.648,11.779,230906,0
1993-06-22,11.865,11.91,11.734,11.779,328658,0
1993-06-23,11.648,11.648,11.261,11.436,800516,0
1993-06-24,11.436,11.524,11.392,11.392,438285,0
1993-06-25,11.392,11.436,11.261,11.392,399004,0
1993-06-28,11.436,11.436,11.138,11.261,948058,0
1993-06-29,11.261,11.392,11.183,11.392,541521,0
1993-06-30,11.305,11.481,11.305,11.392,660281,0
1993-07-01,11.35,11.35,11.007,11.007,654803,0
1993-07-02,11.007,11.096,10.963,11.052,850992,0
1993-07-06,11.138,11.138,10.833,10.833,307644,0
1993-07-07,10.963,11.007,10.877,10.963,665994,0
1993-07-08,10.963,11.138,10.919,10.963,757120,0
1993-07-09,10.963,11.138,10.877,10.963,261054,0
1993-07-12,11.052,11.138,10.963,10.963,208751,0
1993-07-13,11.052,11.261,11.052,11.138,550426,0
1993-07-14,11.138,11.524,11.138,11.481,517767,0
1993-07-15,11.436,11.524,11.35,11.436,457925,0
1993-07-16,11.305,11.305,11.096,11.183,517537,0
1993-07-19,11.138,11.138,10.797,10.833,220169,0
1993-07-20,10.833,10.833,10.533,10.666,624427,0
1993-07-21,11.183,11.183,10.753,10.797,708471,0
1993-07-22,10.833,10.833,10.666,10.707,321806,0
1993-07-23,10.797,10.919,10.797,10.919,513658,0
1993-07-26,11.007,11.183,11.007,11.138,497210,0
1993-07-27,11.138,11.305,11.138,11.305,379590,0
1993-07-28,11.218,11.305,11.183,11.218,324090,0
1993-07-29,11.218,11.392,11.138,11.392,550202,0
1993-07-30,11.305,11.35,11.052,11.138,174719,0
1993-08-02,11.138,11.35,11.096,11.305,293255,0
1993-08-03,11.35,11.436,11.218,11.261,381416,0
1993-08-04,11.183,11.218,11.096,11.096,668049,0
1993-08-05,11.183,11.35,11.138,11.35,254885,0
1993-08-06,11.305,11.91,11.305,11.648,433947,0
1993-08-09,11.822,11.996,11.822,11.996,629221,0
1993-08-10,12.015,12.312,12.015,12.269,2224087,0
1993-08-11,12.269,12.357,12.225,12.312,761688,0
1993-08-12,12.312,12.442,12.312,12.442,451306,0
1993-08-13,12.442,12.488,12.357,12.4,464323,0
1993-08-16,12.312,12.4,12.225,12.312,237303,0
1993-08-17,12.4,12.4,12.312,12.357,278412,0
1993-08-18,12.4,12.4,12.269,12.269,467976,0
1993-08-19,12.269,12.4,12.225,12.4,583088,0
1993-08-20,12.357,12.4,12.225,12.357,365885,0
1993-08-23,12.357,12.4,12.269,12.357,360405,0
1993-08-24,12.357,12.357,12.269,12.357,542430,0
1993-08-25,12.357,12.4,12.18,12.225,401056,0
1993-08-26,12.269,12.532,12.225,12.532,234333,0
1993-08-27,12.4,12.611,12.4,12.532,197331,0
1993-08-30,12.575,12.653,12.488,12.575,266079,0
1993-08-31,12.611,12.696,12.575,12.611,132698,0
1993-09-01,12.611,12.696,12.575,12.653,236155,0
1993-09-02,12.74,12.829,12.611,12.74,284805,0
1993-09-03,12.786,12.786,12.74,12.74,143429,0
1993-09-07,12.786,12.786,12.653,12.696,216974,0
1993-09-08,12.696,12.696,12.488,12.653,199616,0
1993-09-09,12.575,12.653,12.4,12.442,239811,0
1993-09-10,12.357,12.488,12.357,12.4,287546,0
1993-09-13,12.611,12.611,12.4,12.4,306961,0
1993-09-14,12.4,12.442,12.015,12.225,460670,0
1993-09-15,12.225,12.312,12.18,12.269,342132,0
1993-09-16,12.269,12.312,12.225,12.312,328658,0
1993-09-17,12.058,12.312,12.058,12.312,665080,0
1993-09-20,12.312,12.312,11.926,11.97,342359,0
1993-09-21,11.97,11.97,11.542,11.708,342591,0
1993-09-22,11.839,12.092,11.752,12.058,234559,0
1993-09-23,12.058,12.357,12.058,12.357,394206,0
1993-09-24,12.357,12.357,12.092,12.225,393294,0
1993-09-27,12.4,12.696,12.4,12.653,649094,0
1993-09-28,12.653,12.696,12.532,12.575,366572,0
1993-09-29,12.532,12.575,12.312,12.357,714641,0
1993-09-30,12.4,12.4,11.97,12.092,366345,0
1993-10-01,12.138,12.18,12.058,12.058,380048,0
1993-10-04,12.092,12.357,12.092,12.312,378905,0
1993-10-05,12.4,12.442,12.138,12.312,439886,0
1993-10-06,12.312,12.357,12.092,12.092,564814,0
1993-10-07,12.092,12.357,12.058,12.312,753695,0
1993-10-08,12.4,12.611,12.4,12.611,620087,0
1993-10-11,12.532,12.829,12.532,12.74,356294,0
1993-10-12,12.786,13.127,12.786,13.047,865607,0
1993-10-13,13.09,13.521,13.09,13.347,1016118,0
1993-10-14,13.256,13.565,13.213,13.432,433947,0
1993-10-15,13.432,13.521,13.256,13.347,689292,0
1993-10-18,13.432,13.608,13.301,13.608,1149272,0
1993-10-19,13.608,13.687,13.476,13.644,827467,0
1993-10-20,13.644,13.644,13.127,13.301,585829,0
1993-10-21,13.213,13.256,12.961,13.172,450848,0
1993-10-22,13.127,13.644,13.127,13.644,1094001,0
1993-10-25,13.432,13.687,13.172,13.644,317237,0
1993-10-26,13.521,13.521,13.301,13.476,283664,0
1993-10-27,13.432,13.521,13.256,13.432,436686,0
1993-10-28,13.521,13.731,13.521,13.687,300792,0
1993-10-29,13.644,14.125,13.644,14.036,553166,0
1993-11-01,13.95,14.125,13.863,13.863,478025,0
1993-11-02,13.863,13.95,13.776,13.95,434403,0
1993-11-03,14.036,14.081,13.905,13.95,231130,0
1993-11-04,13.95,13.95,13.301,13.432,274982,0
1993-11-05,13.432,13.521,13.172,13.172,181116,0
1993-11-08,13.127,13.476,13.127,13.347,207836,0
1993-11-09,13.432,13.565,13.347,13.521,423896,0
1993-11-10,13.521,13.687,13.521,13.565,145943,0
1993-11-11,13.565,13.776,13.565,13.644,136583,0
1993-11-12,13.687,13.863,13.644,13.863,100267,0
1993-11-15,13.863,13.905,13.644,13.687,371367,0
1993-11-16,13.757,14.186,13.712,14.186,641098,0
1993-11-17,14.186,14.318,14.098,14.186,470033,0
1993-11-18,14.186,14.229,14.053,14.229,361545,0
1993-11-19,14.229,14.229,14.186,14.186,262876,0
1993-11-22,14.186,14.318,14.143,14.186,479397,0
1993-11-23,14.186,14.361,14.098,14.186,479625,0
1993-11-24,14.143,14.229,14.053,14.053,342359,0
1993-11-26,14.143,14.229,14.053,14.053,43166,0
1993-11-29,14.143,14.361,14.011,14.053,599532,0
1993-11-30,14.053,14.098,13.88,13.923,150512,0
1993-12-01,13.923,14.053,13.923,13.969,218803,0
1993-12-02,13.969,13.969,13.836,13.88,197331,0
1993-12-03,13.88,13.923,13.836,13.923,75372,0
1993-12-06,13.923,14.275,13.791,14.275,366572,0
1993-12-07,14.406,14.406,14.143,14.143,356748,0
1993-12-08,14.143,14.229,14.143,14.186,236845,0
1993-12-09,14.229,14.406,14.229,14.406,282294,0
1993-12-10,14.318,14.406,14.275,14.275,205096,0
1993-12-13,14.275,14.572,14.186,14.526,259912,0
1993-12-14,14.572,14.616,14.406,14.526,213545,0
1993-12-15,14.447,14.526,14.361,14.447,399004,0
1993-12-16,14.447,14.485,14.143,14.143,271559,0
1993-12-17,14.143,14.186,14.098,14.186,356294,0
1993-12-20,14.186,14.186,13.923,14.098,174493,0
1993-12-21,14.143,14.143,14.011,14.053,170149,0
1993-12-22,14.053,14.098,13.791,14.098,271333,0
1993-12-23,14.186,14.186,14.098,14.143,253061,0
1993-12-27,14.143,14.143,14.011,14.053,98665,0
1993-12-28,14.053,14.053,13.923,14.011,569839,0
1993-12-29,14.011,14.011,13.791,13.836,277727,0
1993-12-30,13.836,13.969,13.712,13.923,260140,0
1993-12-31,14.011,14.053,13.923,13.969,181345,0
1994-01-03,13.88,14.053,13.836,14.053,497210,0
1994-01-04,14.053,14.186,13.969,14.011,512513,0
1994-01-05,13.969,14.053,13.836,13.88,228620,0
1994-01-06,14.011,14.053,13.923,13.969,161929,0
1994-01-07,13.969,14.053,13.88,13.969,205327,0
1994-01-10,13.969,14.143,13.969,14.143,399231,0
1994-01-11,14.053,14.098,13.969,14.053,170149,0
1994-01-12,14.053,14.275,13.836,14.229,351726,0
1994-01-13,14.186,14.318,14.098,14.229,278638,0
1994-01-14,14.318,14.747,14.275,14.747,346473,0
1994-01-17,14.659,14.965,14.659,14.92,466148,0
1994-01-18,14.965,15.139,14.836,15.097,1227156,0
1994-01-19,15.011,15.011,14.616,14.792,665539,0
1994-01-20,14.836,14.878,14.747,14.836,239585,0
1994-01-21,14.92,14.92,14.526,14.659,438056,0
1994-01-24,14.572,14.747,14.526,14.701,406312,0
1994-01-25,14.792,14.965,14.701,14.878,212863,0
1994-01-26,14.92,15.011,14.836,14.878,380275,0
1994-01-27,14.792,14.965,14.659,14.701,571896,0
1994-01-28,14.792,14.792,14.229,14.406,1020918,0
1994-01-31,14.485,14.616,14.447,14.485,620540,0
1994-02-01,14.526,14.526,14.275,14.406,714184,0
1994-02-02,14.406,14.659,14.406,14.526,829525,0
1994-02-03,14.526,14.572,14.447,14.485,405622,0
1994-02-04,14.485,14.526,13.923,14.053,470263,0
1994-02-07,13.969,14.186,13.757,13.757,423669,0
1994-02-08,13.88,14.143,13.791,13.836,371822,0
1994-02-09,13.836,14.011,13.791,13.791,455185,0
1994-02-10,13.836,13.923,13.791,13.791,374566,0
1994-02-11,13.88,13.88,13.757,13.757,115568,0
1994-02-14,13.776,13.863,13.555,13.818,412024,0
1994-02-15,13.863,14.117,13.863,14.072,721038,0
1994-02-16,14.117,14.117,13.863,13.95,549973,0
1994-02-17,14.027,14.072,13.905,14.027,274982,0
1994-02-18,14.072,14.161,13.95,13.95,320662,0
1994-02-22,13.994,14.117,13.905,14.117,205782,0
1994-02-23,14.161,14.422,14.161,14.336,245522,0
1994-02-24,14.247,14.247,13.905,13.905,319750,0
1994-02-25,13.905,13.994,13.818,13.905,283664,0
1994-02-28,13.994,14.072,13.95,13.994,158960,0
1994-03-01,13.95,14.161,13.95,14.161,304675,0
1994-03-02,14.027,14.072,13.905,13.994,243466,0
1994-03-03,14.072,14.161,14.027,14.117,333222,0
1994-03-04,14.117,14.336,14.117,14.336,172891,0
1994-03-07,14.641,14.641,14.466,14.598,238442,0
1994-03-08,14.598,14.598,14.336,14.336,96612,0
1994-03-09,14.379,14.379,14.161,14.29,302164,0
1994-03-10,14.379,14.379,14.247,14.247,177915,0
1994-03-11,14.29,14.511,14.247,14.29,361545,0
1994-03-14,14.247,14.336,14.204,14.247,215373,0
1994-03-15,14.204,14.466,14.204,14.466,304219,0
1994-03-16,14.379,14.685,14.336,14.598,251687,0
1994-03-17,14.555,14.555,14.336,14.511,335965,0
1994-03-18,14.511,14.641,14.422,14.641,654803,0
1994-03-21,14.598,14.598,14.379,14.422,164216,0
1994-03-22,14.511,14.555,14.204,14.379,243466,0
1994-03-23,14.379,14.379,14.072,14.161,211036,0
1994-03-24,14.027,14.072,13.905,13.994,166271,0
1994-03-25,14.027,14.072,13.863,13.905,248947,0
1994-03-28,13.905,13.95,13.818,13.863,128359,0
1994-03-29,13.776,13.776,13.424,13.424,149370,0
1994-03-30,13.555,13.555,13.073,13.292,429377,0
1994-03-31,13.247,13.644,13.247,13.644,463179,0
1994-04-04,13.512,13.555,13.205,13.383,427782,0
1994-04-05,13.467,13.776,13.337,13.731,231130,0
1994-04-06,13.776,14.027,13.687,14.027,351040,0
1994-04-07,14.027,14.511,13.994,14.336,280465,0
1994-04-08,14.247,14.247,13.776,13.776,161474,0
1994-04-11,13.818,13.905,13.731,13.863,140692,0
1994-04-12,13.818,13.994,13.818,13.863,177003,0
1994-04-13,13.863,14.027,13.863,13.905,278181,0
1994-04-14,13.905,14.027,13.731,13.994,261965,0
1994-04-15,14.027,14.027,13.687,13.687,231818,0
1994-04-18,13.687,13.776,13.467,13.644,615061,0
1994-04-19,13.512,13.599,13.205,13.205,238442,0
1994-04-20,13.205,13.383,13.205,13.383,576469,0
1994-04-21,13.467,13.687,13.383,13.555,227709,0
1994-04-22,13.644,13.818,13.512,13.818,209665,0
1994-04-25,13.95,13.95,13.687,13.905,231818,0
1994-04-26,13.818,13.905,13.776,13.818,231591,0
1994-04-28,13.818,13.818,13.687,13.687,373422,0
1994-04-29,13.644,13.818,13.599,13.599,418414,0
1994-05-02,13.687,13.687,13.383,13.644,373194,0
1994-05-03,13.687,13.95,13.644,13.95,374566,0
1994-05-04,13.905,13.994,13.776,13.818,207609,0
1994-05-05,13.818,14.29,13.818,14.29,365656,0
1994-05-06,14.117,14.29,14.072,14.247,488760,0
1994-05-09,14.072,14.117,13.818,13.905,213320,0
1994-05-10,13.95,14.161,13.95,14.027,282066,0
1994-05-11,13.863,13.994,13.776,13.818,120820,0
1994-05-12,13.905,13.905,13.776,13.863,526671,0
1994-05-13,13.863,13.95,13.776,13.95,124704,0
1994-05-16,13.978,14.143,13.932,14.063,141375,0
1994-05-17,14.063,14.361,13.932,14.361,454734,0
1994-05-18,14.492,14.755,14.447,14.625,599760,0
1994-05-19,14.58,14.887,14.58,14.801,415220,0
1994-05-20,14.843,15.018,14.71,15.018,368168,0
1994-05-23,15.106,15.193,14.887,14.887,565957,0
1994-05-24,14.929,15.414,14.887,15.368,1211395,0
1994-05-25,15.28,15.762,15.237,15.674,1295443,0
1994-05-26,15.762,16.2,15.718,16.2,1119584,0
1994-05-27,16.112,16.2,15.894,15.894,544488,0
1994-05-31,15.894,16.112,15.807,15.85,890048,0
1994-06-01,15.807,15.807,15.456,15.633,495612,0
1994-06-02,15.718,15.762,15.674,15.762,526217,0
1994-06-03,15.762,15.762,15.499,15.542,509545,0
1994-06-06,15.633,15.633,15.324,15.414,403802,0
1994-06-07,15.368,15.633,15.237,15.633,281150,0
1994-06-08,15.718,15.718,15.542,15.674,273155,0
1994-06-09,15.633,15.674,15.193,15.499,503608,0
1994-06-10,15.456,15.542,15.414,15.414,157819,0
1994-06-13,15.414,15.542,15.414,15.456,372281,0
1994-06-14,15.542,15.674,15.542,15.674,329343,0
1994-06-15,15.674,15.807,15.633,15.718,803029,0
1994-06-16,15.674,15.718,15.542,15.542,191618,0
1994-06-17,15.718,15.718,15.588,15.588,704361,0
1994-06-20,15.499,15.85,15.499,15.674,338936,0
1994-06-21,15.542,15.674,15.237,15.237,841171,0
1994-06-22,15.368,15.368,15.193,15.28,335281,0
1994-06-23,15.237,15.324,15.018,15.193,575549,0
1994-06-24,15.148,15.324,15.106,15.324,322035,0
1994-06-27,15.28,15.674,15.237,15.588,737481,0
1994-06-28,15.588,15.85,15.588,15.674,724004,0
1994-06-29,15.674,16.288,15.674,16.244,1183988,0
1994-06-30,16.157,16.244,15.938,16.157,534895,0
1994-07-01,16.157,16.157,15.981,16.069,1512645,0
1994-07-05,16.069,16.157,15.894,15.894,602955,0
1994-07-06,15.894,15.938,15.807,15.807,335965,0
1994-07-07,15.894,15.938,15.807,15.938,243695,0
1994-07-08,15.85,15.938,15.85,15.938,319750,0
1994-07-11,15.938,15.938,15.807,15.894,163760,0
1994-07-12,15.807,15.807,15.542,15.674,233643,0
1994-07-13,15.674,15.762,15.674,15.718,190475,0
1994-07-14,15.762,15.894,15.718,15.894,260595,0
1994-07-15,15.894,16.069,15.85,15.938,276124,0
1994-07-18,16.069,16.069,15.894,15.981,308102,0
1994-07-19,15.938,16.421,15.85,16.024,779049,0
1994-07-20,16.069,16.069,15.718,15.85,508171,0
1994-07-21,15.762,15.85,15.499,15.762,348302,0
1994-07-22,15.85,15.894,15.633,15.718,422755,0
1994-07-25,15.718,15.807,15.674,15.718,302621,0
1994-07-26,15.718,15.718,15.588,15.588,306961,0
1994-07-27,15.542,15.588,15.368,15.588,407228,0
1994-07-28,15.588,15.633,15.456,15.499,181800,0
1994-07-29,15.542,15.718,15.456,15.588,565501,0
1994-08-01,15.674,15.718,15.499,15.633,300109,0
1994-08-02,15.674,15.762,15.542,15.633,315409,0
1994-08-03,15.633,15.894,15.542,15.674,578974,0
1994-08-04,15.718,15.762,15.633,15.718,455415,0
1994-08-05,15.674,15.981,15.633,15.981,492870,0
1994-08-08,16.024,16.157,15.938,16.024,286175,0
1994-08-09,16.139,16.313,16.095,16.139,1096284,0
1994-08-10,16.183,16.227,15.964,16.007,749813,0
1994-08-11,16.051,16.051,15.964,15.964,314956,0
1994-08-12,15.964,16.139,15.964,16.051,372053,0
1994-08-15,16.183,16.227,15.964,15.964,558876,0
1994-08-16,15.921,16.139,15.921,16.051,394435,0
1994-08-17,16.051,16.051,15.743,15.789,520964,0
1994-08-18,15.789,15.832,15.615,15.789,393294,0
1994-08-19,15.743,16.051,15.658,15.876,436003,0
1994-08-22,15.876,16.051,15.832,15.921,320436,0
1994-08-23,16.051,16.313,16.051,16.051,501323,0
1994-08-24,16.051,16.139,15.921,16.139,307188,0
1994-08-25,16.139,16.183,16.007,16.139,549511,0
1994-08-26,16.051,16.095,15.876,15.964,323859,0
1994-08-29,15.964,16.183,15.921,16.139,641784,0
1994-08-30,16.139,16.183,16.095,16.183,526443,0
1994-08-31,16.139,16.708,16.095,16.708,663252,0
1994-09-01,16.576,16.576,16.313,16.487,409051,0
1994-09-02,16.665,16.665,16.313,16.313,206009,0
1994-09-06,16.403,16.403,16.139,16.313,138291,0
1994-09-07,16.403,16.403,15.876,15.964,369197,0
1994-09-08,15.876,16.139,15.789,16.051,261054,0
1994-09-09,15.876,15.964,15.615,15.876,334827,0
1994-09-12,15.876,15.964,15.615,15.876,492643,0
1994-09-13,15.876,16.227,15.876,16.227,275784,0
1994-09-14,16.227,16.576,16.051,16.576,411221,0
1994-09-15,16.576,16.751,16.487,16.751,248947,0
1994-09-16,16.751,16.751,16.313,16.403,594504,0
1994-09-19,16.487,16.665,16.313,16.487,267333,0
1994-09-20,16.227,16.313,16.139,16.227,164216,0
1994-09-21,16.139,16.139,15.174,15.438,359145,0
1994-09-22,15.615,16.051,15.438,15.525,222227,0
1994-09-23,15.615,15.615,15.174,15.35,194817,0
1994-09-26,15.35,15.789,14.827,15.789,270874,0
1994-09-27,15.615,16.227,15.615,16.051,365773,0
1994-09-28,15.964,16.227,15.7,16.051,337792,0
1994-09-29,15.964,16.051,15.615,15.7,228276,0
1994-09-30,15.7,15.7,15.263,15.615,243351,0
1994-10-03,15.7,15.7,15.174,15.174,346127,0
1994-10-04,15.438,15.438,14.387,14.738,743191,0
1994-10-05,14.738,14.911,14.475,14.911,280811,0
1994-10-06,15.001,15.088,14.65,14.911,217884,0
1994-10-07,14.827,15.263,14.738,15.088,122076,0
1994-10-10,15.174,15.174,15.001,15.174,110086,0
1994-10-11,15.088,15.35,15.088,15.35,103349,0
1994-10-12,15.263,15.525,15.174,15.263,282178,0
1994-10-13,15.438,15.789,15.174,15.263,360861,0
1994-10-14,14.911,15.7,14.738,15.7,453813,0
1994-10-17,15.7,15.7,15.438,15.615,478025,0
1994-10-18,15.525,15.7,15.525,15.7,387126,0
1994-10-19,15.615,15.7,15.525,15.615,374336,0
1994-10-20,15.438,15.438,15.088,15.263,332769,0
1994-10-21,15.263,15.263,15.001,15.088,738737,0
1994-10-24,15.088,15.088,14.3,14.475,729599,0
1994-10-25,14.65,14.738,14.475,14.563,481339,0
1994-10-26,14.65,14.65,14.387,14.563,191165,0
1994-10-27,14.738,14.911,14.475,14.475,673188,0
1994-10-28,14.65,14.911,14.563,14.738,362229,0
1994-10-31,14.827,15.088,14.738,14.738,286405,0
1994-11-01,14.738,15.001,14.475,14.911,402201,0
1994-11-02,14.827,15.001,14.563,14.911,559106,0
1994-11-03,14.911,15.001,14.827,15.001,249291,0
1994-11-04,14.911,15.001,14.387,14.387,302732,0
1994-11-07,14.475,15.088,14.475,15.001,494926,0
1994-11-08,15.001,15.174,14.911,15.001,650578,0
1994-11-09,15.174,15.263,15.001,15.088,415445,0
1994-11-10,15.088,15.263,15.088,15.174,230906,0
1994-11-11,15.174,15.174,14.911,14.911,196305,0
1994-11-14,15.001,15.438,14.911,15.438,602955,0
1994-11-15,15.332,15.507,15.071,15.247,353438,0
1994-11-16,15.158,15.507,15.071,15.247,437598,0
1994-11-17,15.421,15.507,15.247,15.332,163185,0
1994-11-18,15.332,15.421,14.801,15.071,1162976,0
1994-11-21,15.158,15.247,15.071,15.158,597133,0
1994-11-22,15.158,15.421,15.158,15.158,180543,0
1994-11-23,14.801,15.071,14.71,14.887,377073,0
1994-11-25,15.158,15.158,14.975,15.158,43166,0
1994-11-28,14.975,15.247,14.887,15.071,204413,0
1994-11-29,14.975,15.158,14.887,14.975,494471,0
1994-11-30,15.158,15.507,15.071,15.158,189223,0
1994-12-01,15.158,15.247,14.887,15.158,260713,0
1994-12-02,15.332,15.421,15.158,15.421,138177,0
1994-12-05,15.332,15.421,15.071,15.158,192878,0
1994-12-06,15.247,15.597,15.247,15.507,396836,0
1994-12-07,15.332,15.464,15.332,15.421,80278,0
1994-12-08,15.421,15.507,15.421,15.507,173354,0
1994-12-09,15.421,15.507,15.332,15.421,101408,0
1994-12-12,15.421,15.507,15.071,15.071,159761,0
1994-12-13,15.247,15.332,15.158,15.332,202927,0
1994-12-14,15.332,15.597,15.247,15.507,246323,0
1994-12-15,15.507,15.684,14.975,15.247,424581,0
1994-12-16,15.332,15.332,15.071,15.071,695109,0
1994-12-19,15.071,15.071,14.361,14.801,653206,0
1994-12-20,14.801,14.801,14.71,14.801,348074,0
1994-12-21,14.801,15.071,14.71,14.975,1728588,0
1994-12-22,14.975,15.158,14.975,15.071,297252,0
1994-12-23,15.158,15.247,15.071,15.071,169123,0
1994-12-27,15.158,15.247,15.071,15.158,106429,0
1994-12-28,14.975,15.158,14.975,15.158,172891,0
1994-12-29,15.071,15.158,14.801,14.975,177802,0
1994-12-30,14.975,14.975,14.71,14.801,148685,0
1995-01-03,14.625,14.71,14.361,14.536,393749,0
1995-01-04,14.625,14.975,14.536,14.975,177345,0
1995-01-05,14.887,15.247,14.71,15.158,194364,0
1995-01-06,15.158,15.158,14.536,14.625,231360,0
1995-01-09,14.536,14.887,14.361,14.71,636530,0
1995-01-10,14.801,14.975,14.801,14.801,224513,0
1995-01-11,14.887,14.975,14.801,14.887,241296,0
1995-01-12,14.975,14.975,14.801,14.887,120137,0
1995-01-13,14.975,15.071,14.71,14.887,245976,0
1995-01-16,14.975,14.975,14.801,14.801,134067,0
1995-01-17,14.801,14.887,14.275,14.71,477226,0
1995-01-18,14.447,15.071,14.447,15.071,451648,0
1995-01-19,14.887,15.071,14.887,14.975,246323,0
1995-01-20,14.975,14.975,14.801,14.887,358806,0
1995-01-23,14.801,15.071,14.801,14.975,267905,0
1995-01-24,14.887,14.975,14.801,14.887,115795,0
1995-01-25,14.887,14.887,14.71,14.801,441825,0
1995-01-26,14.71,14.975,14.71,14.975,247351,0
1995-01-27,14.975,15.071,14.887,14.975,217884,0
1995-01-30,14.625,15.071,14.625,15.071,464894,0
1995-01-31,15.507,15.947,15.421,15.859,378787,0
1995-02-01,15.684,15.947,15.684,15.859,493327,0
1995-02-02,15.771,15.859,15.771,15.859,172891,0
1995-02-03,15.859,16.294,15.771,16.21,343046,0
1995-02-06,16.294,16.743,16.21,16.656,189907,0
1995-02-07,16.481,16.568,15.947,16.384,531471,0
1995-02-08,16.384,16.656,16.294,16.481,263792,0
1995-02-09,16.384,16.656,16.384,16.656,341107,0
1995-02-10,16.656,16.743,16.384,16.481,579204,0
1995-02-13,16.455,16.638,16.455,16.551,350584,0
1995-02-14,16.724,16.814,16.551,16.638,351040,0
1995-02-15,16.638,16.814,16.551,16.638,370112,0
1995-02-16,16.724,16.814,16.551,16.724,216974,0
1995-02-17,16.638,16.724,16.551,16.724,514569,0
1995-02-21,16.724,16.724,16.551,16.638,275555,0
1995-02-22,16.551,16.724,16.455,16.638,354353,0
1995-02-23,16.724,16.901,16.638,16.814,314727,0
1995-02-24,16.814,17.347,16.814,16.988,482367,0
1995-02-27,17.078,17.251,16.988,17.078,347611,0
1995-02-28,16.988,16.988,16.551,16.901,326145,0
1995-03-01,16.901,16.988,16.638,16.988,464095,0
1995-03-02,17.078,17.078,16.814,16.814,188083,0
1995-03-03,16.901,17.164,16.901,17.078,238102,0
1995-03-06,16.901,17.347,16.814,17.347,119906,0
1995-03-07,17.078,17.347,17.078,17.251,232615,0
1995-03-08,17.251,17.347,17.078,17.164,178260,0
1995-03-09,17.164,17.251,17.078,17.164,134409,0
1995-03-10,17.164,17.523,17.078,17.433,175064,0
1995-03-13,17.433,17.612,17.433,17.523,165813,0
1995-03-14,17.433,17.612,17.251,17.523,339848,0
1995-03-15,17.612,17.612,17.164,17.347,205895,0
1995-03-16,17.251,17.523,17.251,17.433,153253,0
1995-03-17,17.612,17.787,17.433,17.523,427322,0
1995-03-20,17.612,17.787,17.433,17.612,124587,0
1995-03-21,17.696,18.318,17.347,17.433,242896,0
1995-03-22,17.523,17.523,17.347,17.523,75601,0
1995-03-23,17.433,17.523,17.347,17.347,162502,0
1995-03-24,17.251,17.872,17.164,17.696,418985,0
1995-03-27,17.872,18.047,17.696,17.959,143088,0
1995-03-28,17.872,17.872,17.433,17.787,369312,0
1995-03-29,17.523,17.872,17.523,17.872,436003,0
1995-03-30,18.047,18.047,17.787,17.872,233076,0
1995-03-31,17.959,18.136,17.787,18.047,452902,0
1995-04-03,18.047,18.047,17.347,17.433,287089,0
1995-04-04,17.612,17.612,17.164,17.433,184653,0
1995-04-05,17.433,17.433,16.901,16.901,468660,0
1995-04-06,16.988,17.347,16.988,17.251,413507,0
1995-04-07,17.347,17.433,17.251,17.347,330598,0
1995-04-10,17.251,17.347,17.164,17.251,196418,0
1995-04-11,17.347,17.347,17.078,17.078,332198,0
1995-04-12,17.078,17.251,17.078,17.251,109745,0
1995-04-13,17.164,17.347,17.078,17.251,152112,0
1995-04-17,17.251,17.347,16.988,16.988,211607,0
1995-04-18,17.078,17.251,16.901,16.988,189679,0
1995-04-19,16.988,17.347,16.901,17.347,100267,0
1995-04-20,17.251,17.347,16.814,16.988,330486,0
1995-04-21,17.078,17.078,16.279,16.455,382787,0
1995-04-24,16.551,16.551,16.279,16.367,333911,0
1995-04-25,16.455,16.724,16.191,16.638,550998,0
1995-04-26,16.638,16.638,16.455,16.638,266763,0
1995-04-27,16.551,16.551,16.367,16.551,159418,0
1995-04-28,16.551,16.724,16.279,16.724,214004,0
1995-05-01,16.551,16.724,16.367,16.551,93297,0
1995-05-02,16.551,16.901,16.551,16.901,169012,0
1995-05-03,16.901,17.787,16.901,17.696,379018,0
1995-05-04,17.612,17.696,17.347,17.696,654119,0
1995-05-05,17.696,17.696,17.347,17.612,320890,0
1995-05-08,17.523,17.787,17.433,17.612,157018,0
1995-05-09,17.696,17.787,17.251,17.433,195049,0
1995-05-10,17.433,17.433,16.814,16.814,226679,0
1995-05-11,17.164,17.433,17.164,17.347,369424,0
1995-05-12,17.078,17.164,16.901,16.988,608438,0
1995-05-15,17.078,17.251,16.716,16.988,520163,0
1995-05-16,16.988,17.078,16.901,17.078,112828,0
1995-05-17,16.988,17.078,16.27,16.455,280580,0
1995-05-18,16.367,16.367,16.183,16.367,308559,0
1995-05-19,16.541,16.541,16.095,16.183,746842,0
1995-05-22,16.27,16.455,16.183,16.27,1137511,0
1995-05-23,16.27,16.63,16.095,16.63,424809,0
1995-05-24,16.804,16.901,16.455,16.541,335852,0
1995-05-25,16.541,16.63,16.455,16.455,296796,0
1995-05-26,16.455,16.541,16.27,16.367,260024,0
1995-05-30,16.455,16.541,16.367,16.367,301247,0
1995-05-31,16.541,17.696,16.455,17.696,399575,0
1995-06-01,17.523,17.612,16.901,17.251,446965,0
1995-06-02,17.078,17.251,16.804,17.078,327171,0
1995-06-05,16.901,17.078,16.716,16.901,253288,0
1995-06-06,16.804,17.164,16.804,17.078,255570,0
1995-06-07,17.078,17.251,16.988,17.164,266993,0
1995-06-08,17.251,17.338,16.988,17.078,483851,0
1995-06-09,17.078,17.078,16.541,16.541,271333,0
1995-06-12,16.541,16.804,16.455,16.63,268360,0
1995-06-13,16.716,16.716,16.541,16.716,454385,0
1995-06-14,16.716,16.716,16.455,16.541,338821,0
1995-06-15,16.455,16.716,16.455,16.63,1198492,0
1995-06-16,16.804,17.078,16.716,16.901,674787,0
1995-06-19,16.901,17.164,16.901,16.988,325231,0
1995-06-20,16.988,16.988,16.007,16.095,1323196,0
1995-06-21,16.183,16.455,15.832,16.367,1403588,0
1995-06-22,16.367,16.455,15.743,16.367,792751,0
1995-06-23,16.27,16.27,15.832,15.921,297599,0
1995-06-26,16.007,16.007,15.743,15.832,234444,0
1995-06-27,16.007,16.27,15.832,16.183,536492,0
1995-06-28,16.367,16.455,16.183,16.367,734281,0
1995-06-29,16.367,17.338,16.367,17.338,1117525,0
1995-06-30,17.338,17.426,16.901,17.338,314496,0
1995-07-03,17.164,17.251,16.901,16.988,139661,0
1995-07-05,17.164,17.251,16.716,16.988,356974,0
1995-07-06,16.988,17.078,16.901,17.078,428236,0
1995-07-07,16.988,17.164,16.541,16.901,407683,0
1995-07-10,16.901,17.078,16.716,17.078,453246,0
1995-07-11,16.988,17.078,16.901,16.988,263452,0
1995-07-12,16.988,16.988,16.716,16.988,240269,0
1995-07-13,16.988,17.612,16.804,16.901,341676,0
1995-07-14,16.541,17.078,16.541,16.901,430523,0
1995-07-17,16.804,17.078,16.804,16.804,252717,0
1995-07-18,16.804,16.988,16.804,16.804,350584,0
1995-07-19,16.804,17.078,16.716,17.078,136809,0
1995-07-20,17.078,17.251,16.901,17.164,545059,0
1995-07-21,17.164,17.164,16.988,17.078,261512,0
1995-07-24,17.251,17.426,16.988,16.988,334368,0
1995-07-25,17.164,17.787,17.164,17.787,640985,0
1995-07-26,17.523,17.612,17.251,17.426,442398,0
1995-07-27,17.523,18.056,17.426,17.872,340192,0
1995-07-28,17.787,17.959,17.696,17.959,699794,0
1995-07-31,17.959,18.232,17.959,18.056,392837,0
1995-08-01,18.493,18.591,18.318,18.409,291659,0
1995-08-02,18.409,18.766,18.409,18.493,257397,0
1995-08-03,18.493,18.766,18.493,18.591,126756,0
1995-08-04,18.409,18.679,18.409,18.591,117848,0
1995-08-07,18.591,18.591,18.409,18.493,57669,0
1995-08-08,18.409,18.591,18.145,18.409,166616,0
1995-08-09,18.409,18.591,18.318,18.318,107344,0
1995-08-10,18.409,18.409,18.232,18.318,234677,0
1995-08-11,18.318,18.493,18.318,18.318,122645,0
1995-08-14,18.409,18.766,18.318,18.67,217884,0
1995-08-15,18.67,18.766,18.493,18.67,271903,0
1995-08-16,18.582,18.853,18.582,18.766,241525,0
1995-08-17,18.67,18.766,18.223,18.223,474713,0
1995-08-18,18.493,18.582,18.223,18.318,460440,0
1995-08-21,18.493,18.67,18.409,18.582,531811,0
1995-08-22,18.493,18.582,18.409,18.409,464664,0
1995-08-23,18.493,18.493,18.223,18.318,128130,0
1995-08-24,18.409,18.582,18.318,18.409,81306,0
1995-08-25,18.493,18.853,18.409,18.766,224968,0
1995-08-28,18.853,18.853,18.582,18.766,327514,0
1995-08-29,18.766,18.766,18.047,18.223,1443557,0
1995-08-30,18.223,18.409,17.959,18.047,331741,0
1995-08-31,18.047,18.047,17.777,17.872,638016,0
1995-09-01,17.959,17.959,17.777,17.872,442969,0
1995-09-05,17.777,17.872,17.33,17.687,1368416,0
1995-09-06,17.872,18.047,17.687,17.872,613235,0
1995-09-07,17.872,18.136,17.777,17.959,469346,0
1995-09-08,18.047,18.047,17.603,17.687,78794,0
1995-09-11,17.687,18.136,17.643,18.047,331399,0
1995-09-12,18.223,18.223,17.872,17.959,289606,0
1995-09-13,18.047,18.136,17.872,17.959,166271,0
1995-09-14,17.959,18.047,17.687,17.872,510801,0
1995-09-15,17.872,17.872,17.155,17.33,753580,0
1995-09-18,17.426,17.513,16.883,17.155,723775,0
1995-09-19,17.155,17.155,16.708,16.883,725033,0
1995-09-20,17.068,17.242,16.883,17.242,972153,0
1995-09-21,17.155,17.33,16.979,17.068,697512,0
1995-09-22,16.796,17.068,16.796,16.979,683466,0
1995-09-25,17.068,17.155,16.979,17.068,238442,0
1995-09-26,16.979,17.33,16.708,17.155,486589,0
1995-09-27,17.242,17.33,17.155,17.33,148114,0
1995-09-28,17.242,17.687,17.242,17.426,498923,0
1995-09-29,17.242,17.777,17.242,17.687,492643,0
1995-10-02,17.687,17.872,17.687,17.872,305133,0
1995-10-03,17.777,17.959,17.687,17.872,217199,0
1995-10-04,17.777,18.136,17.777,18.136,433259,0
1995-10-05,18.136,18.136,17.777,17.872,261737,0
1995-10-06,18.047,18.409,17.959,18.318,237757,0
1995-10-09,18.409,18.493,18.223,18.223,220740,0
1995-10-10,18.223,18.493,18.136,18.223,260940,0
1995-10-11,18.223,18.223,18.047,18.223,318951,0
1995-10-12,18.409,18.766,18.223,18.582,235246,0
1995-10-13,18.67,18.67,18.318,18.493,217545,0
1995-10-16,18.582,18.582,18.409,18.409,76853,0
1995-10-17,18.409,18.493,18.047,18.223,190936,0
1995-10-18,17.959,17.959,17.513,17.777,702538,0
1995-10-19,17.777,17.959,17.513,17.603,607641,0
1995-10-20,17.426,17.603,17.33,17.33,848480,0
1995-10-23,17.33,17.426,17.155,17.33,298397,0
1995-10-24,17.33,17.872,17.33,17.426,514569,0
1995-10-25,17.426,17.426,17.155,17.426,400488,0
1995-10-26,17.33,17.426,17.155,17.33,244378,0
1995-10-27,17.33,17.426,16.979,17.426,182028,0
1995-10-30,17.513,17.513,17.242,17.426,545631,0
1995-10-31,17.603,17.687,17.242,17.242,412024,0
1995-11-01,17.33,17.33,17.068,17.155,1366474,0
1995-11-02,17.155,17.33,16.979,17.068,228853,0
1995-11-03,17.068,17.155,16.979,17.068,618375,0
1995-11-06,16.979,17.155,16.979,17.068,180430,0
1995-11-07,17.155,17.33,17.155,17.242,295198,0
1995-11-08,17.155,17.155,16.796,17.068,386439,0
1995-11-09,17.068,17.155,16.796,16.919,234559,0
1995-11-10,16.796,17.242,16.796,17.155,397974,0
1995-11-13,16.708,16.979,16.708,16.979,306842,0
1995-11-14,16.883,17.155,16.883,17.068,181229,0
1995-11-15,17.155,17.33,17.068,17.155,820043,0
1995-11-16,17.242,17.419,17.155,17.33,525531,0
1995-11-17,17.419,17.603,17.419,17.603,200530,0
1995-11-20,17.687,17.687,17.513,17.603,145600,0
1995-11-21,17.603,18.232,17.603,18.136,303649,0
1995-11-22,18.047,18.232,17.959,18.136,318951,0
1995-11-24,18.047,18.318,18.047,18.318,49674,0
1995-11-27,18.136,18.679,18.136,18.493,258086,0
1995-11-28,18.409,18.679,18.136,18.591,275212,0
1995-11-29,18.679,18.679,18.136,18.318,365086,0
1995-11-30,18.493,18.95,18.409,18.95,363256,0
1995-12-01,18.853,18.95,18.409,18.766,193221,0
1995-12-04,18.591,19.573,18.591,19.573,341676,0
1995-12-05,19.483,19.483,19.212,19.397,179744,0
1995-12-06,19.483,19.573,19.037,19.308,164100,0
1995-12-07,19.308,19.397,19.212,19.308,128359,0
1995-12-08,19.397,19.397,18.95,19.212,131895,0
1995-12-11,19.308,19.397,19.126,19.308,132352,0
1995-12-12,19.212,19.397,18.95,19.037,144913,0
1995-12-13,19.037,19.037,18.853,19.037,173008,0
1995-12-14,19.037,19.308,18.95,19.308,212407,0
1995-12-15,19.308,19.397,18.95,19.037,581260,0
1995-12-18,18.853,18.95,18.318,18.318,195617,0
1995-12-19,18.318,18.679,17.959,18.679,317237,0
1995-12-20,18.853,18.853,18.047,18.047,149709,0
1995-12-21,18.318,18.493,18.136,18.232,274414,0
1995-12-22,18.232,19.037,18.232,18.679,214232,0
1995-12-26,18.493,18.591,18.409,18.493,116136,0
1995-12-27,18.493,18.591,18.318,18.493,63950,0
1995-12-28,18.318,18.409,17.959,18.136,107687,0
1995-12-29,18.136,18.591,18.047,18.591,196418,0
1996-01-02,18.591,19.126,18.493,18.95,173581,0
1996-01-03,18.95,19.126,18.766,18.853,242896,0
1996-01-04,18.95,18.95,18.591,18.853,235246,0
1996-01-05,18.853,18.95,18.591,18.95,273271,0
1996-01-08,18.95,19.037,18.679,18.95,47389,0
1996-01-09,19.037,19.212,18.679,18.766,219144,0
1996-01-10,18.591,18.853,18.493,18.853,179974,0
1996-01-11,18.853,18.853,18.409,18.591,132012,0
1996-01-12,18.679,18.679,18.232,18.409,162617,0
1996-01-15,18.591,18.591,18.318,18.493,172437,0
1996-01-16,18.493,19.212,18.409,19.212,313353,0
1996-01-17,19.126,19.212,18.766,18.766,112601,0
1996-01-18,18.853,18.95,18.318,18.766,290515,0
1996-01-19,18.591,18.766,18.591,18.679,177915,0
1996-01-22,18.679,19.037,18.591,19.037,121277,0
1996-01-23,18.853,19.212,18.766,19.037,172437,0
1996-01-24,19.212,19.668,19.212,19.483,265620,0
1996-01-25,19.483,19.573,19.308,19.483,175408,0
1996-01-26,19.483,19.668,19.308,19.483,159647,0
1996-01-29,19.397,19.483,19.126,19.397,159186,0
1996-01-30,19.397,19.397,18.95,19.037,482706,0
1996-01-31,19.037,19.037,18.766,18.95,284919,0
1996-02-01,18.95,19.037,18.679,18.95,298052,0
1996-02-02,18.95,19.037,18.493,18.679,174493,0
1996-02-05,18.493,18.766,18.318,18.679,356633,0
1996-02-06,18.591,18.95,18.493,18.95,316097,0
1996-02-07,18.95,19.483,18.853,19.397,639614,0
1996-02-08,19.397,20.744,19.397,20.473,490931,0
1996-02-09,20.386,20.473,19.668,19.756,864011,0
1996-02-12,19.845,20.027,19.483,20.027,556708,0
1996-02-13,19.93,20.115,19.756,19.845,258086,0
1996-02-14,19.756,19.93,19.397,19.483,266763,0
1996-02-15,19.483,19.483,19.126,19.212,1078012,0
1996-02-16,19.126,19.845,19.037,19.845,989852,0
1996-02-20,19.573,19.668,19.126,19.397,218803,0
1996-02-21,19.397,19.483,19.126,19.212,272132,0
1996-02-22,19.308,20.202,19.308,20.115,907403,0
1996-02-23,19.93,20.115,19.668,20.115,315524,0
1996-02-26,19.853,20.22,19.493,19.947,237073,0
1996-02-27,19.947,20.22,19.947,20.123,277955,0
1996-02-28,20.123,20.395,20.123,20.22,394779,0
1996-02-29,20.395,20.666,19.853,20.036,373422,0
1996-03-01,20.22,20.308,19.404,19.947,311525,0
1996-03-04,19.947,20.938,19.947,20.85,375591,0
1996-03-05,21.024,21.024,20.349,20.578,304333,0
1996-03-06,20.395,20.938,20.308,20.666,334252,0
1996-03-07,20.578,20.578,20.22,20.395,334025,0
1996-03-08,20.482,20.482,19.581,19.677,223256,0
1996-03-11,19.219,19.947,19.219,19.493,469119,0
1996-03-12,19.308,19.853,19.308,19.765,283779,0
1996-03-13,19.677,19.853,19.493,19.765,369539,0
1996-03-14,19.853,20.349,19.677,19.677,343505,0
1996-03-15,19.853,20.308,19.581,19.677,765002,0
1996-03-18,19.947,20.395,19.947,20.395,241753,0
1996-03-19,20.395,20.395,19.947,20.123,439998,0
1996-03-20,20.22,20.22,19.308,19.493,828152,0
1996-03-21,19.677,19.677,19.308,19.493,1020000,0
1996-03-22,19.677,19.765,19.493,19.581,636072,0
1996-03-25,19.404,19.947,19.404,19.677,531012,0
1996-03-26,19.677,19.765,19.404,19.493,163642,0
1996-03-27,19.581,19.677,18.95,19.219,211036,0
1996-03-28,19.135,19.493,19.135,19.308,281494,0
1996-03-29,19.493,19.493,19.219,19.308,256370,0
1996-04-01,19.493,19.581,19.135,19.308,132352,0
1996-04-02,19.404,19.404,18.775,19.135,371252,0
1996-04-03,19.308,19.308,19.135,19.219,329113,0
1996-04-04,19.135,19.581,19.046,19.404,322833,0
1996-04-08,19.219,19.308,18.679,18.775,414989,0
1996-04-09,18.679,18.95,18.318,18.591,219144,0
1996-04-10,18.502,19.046,18.502,18.502,280241,0
1996-04-11,18.591,18.591,18.318,18.409,315868,0
1996-04-12,18.318,18.775,18.136,18.679,387926,0
1996-04-15,18.95,18.95,18.775,18.863,140345,0
1996-04-16,18.95,19.493,18.863,18.95,331399,0
1996-04-17,18.679,19.135,18.679,18.863,188654,0
1996-04-18,18.95,19.308,18.775,19.135,173690,0
1996-04-19,19.135,19.308,18.95,19.046,241638,0
1996-04-22,18.318,19.308,18.047,19.219,964048,0
1996-04-23,19.308,19.581,19.135,19.493,237530,0
1996-04-24,19.493,19.493,19.219,19.493,953195,0
1996-04-25,19.493,19.853,19.493,19.765,822328,0
1996-04-26,19.853,20.482,19.853,20.395,834316,0
1996-04-29,20.308,20.395,20.22,20.308,588113,0
1996-04-30,20.22,20.754,20.22,20.578,310500,0
1996-05-01,20.482,20.666,20.482,20.666,436576,0
1996-05-02,20.482,20.754,20.395,20.666,474374,0
1996-05-03,20.666,20.754,20.578,20.754,346017,0
1996-05-06,20.754,20.85,20.482,20.666,1012465,0
1996-05-07,20.578,20.666,20.308,20.395,1459203,0
1996-05-08,20.22,20.578,20.22,20.578,624998,0
1996-05-09,20.578,20.754,20.482,20.666,650351,0
1996-05-10,20.85,21.295,20.754,20.938,860355,0
1996-05-13,21.024,21.568,21.024,21.384,570640,0
1996-05-14,21.384,21.657,21.295,21.568,435432,0
1996-05-15,21.675,21.849,21.577,21.849,328429,0
1996-05-16,21.761,22.303,21.675,21.943,631162,0
1996-05-17,22.671,22.671,22.215,22.215,574406,0
1996-05-20,22.215,22.671,22.119,22.486,485564,0
1996-05-21,22.4,22.942,22.4,22.847,672502,0
1996-05-22,22.486,22.671,22.303,22.486,432461,0
1996-05-23,22.671,22.671,22.119,22.4,300109,0
1996-05-24,22.4,22.4,22.032,22.303,597021,0
1996-05-28,22.303,22.303,21.943,22.215,221312,0
1996-05-29,22.119,22.119,21.488,21.577,226338,0
1996-05-30,21.675,21.675,21.13,21.577,731771,0
1996-05-31,21.488,21.761,21.402,21.761,215258,0
1996-06-03,21.675,21.761,21.488,21.675,186255,0
1996-06-04,21.761,21.849,21.577,21.761,333911,0
1996-06-05,21.577,21.761,21.488,21.761,252603,0
1996-06-06,21.849,22.032,21.761,21.943,806339,0
1996-06-07,21.761,22.032,21.577,22.032,394547,0
1996-06-10,22.119,22.215,22.032,22.032,204641,0
1996-06-11,22.119,22.215,21.943,22.119,184882,0
1996-06-12,22.303,23.391,22.303,23.216,824613,0
1996-06-13,23.033,23.033,22.119,22.4,172664,0
1996-06-14,22.4,22.847,22.4,22.577,333911,0
1996-06-17,22.577,22.759,22.4,22.671,124475,0
1996-06-18,22.671,23.033,22.671,22.759,517653,0
1996-06-19,22.759,23.033,22.671,22.847,191049,0
1996-06-20,23.033,23.117,22.759,22.847,767512,0
1996-06-21,22.942,22.942,22.119,22.4,778704,0
1996-06-24,22.486,23.117,22.348,23.033,525645,0
1996-06-25,23.216,23.216,22.759,23.033,251576,0
1996-06-26,23.117,23.117,22.577,22.671,570754,0
1996-06-27,22.486,22.577,21.943,22.486,307530,0
1996-06-28,22.486,23.033,22.215,22.215,716925,0
1996-07-01,22.486,22.847,22.486,22.847,384841,0
1996-07-02,22.759,22.847,22.671,22.671,287089,0
1996-07-03,21.761,22.215,21.761,22.215,247123,0
1996-07-05,21.675,22.303,21.675,21.943,279099,0
1996-07-08,21.761,22.215,21.675,21.761,490701,0
1996-07-09,21.849,21.943,21.761,21.761,319976,0
1996-07-10,21.761,22.032,21.577,22.032,142061,0
1996-07-11,22.032,22.032,21.675,21.849,228620,0
1996-07-12,21.761,21.761,20.308,21.218,613695,0
1996-07-15,21.218,21.402,20.675,20.675,454274,0
1996-07-16,20.675,21.13,20.491,20.858,711328,0
1996-07-17,20.763,21.218,20.578,21.13,355948,0
1996-07-18,20.858,21.675,20.858,21.488,288459,0
1996-07-19,21.577,21.675,21.402,21.488,313698,0
1996-07-22,21.305,21.402,21.13,21.305,180430,0
1996-07-23,21.577,21.675,21.13,21.218,683694,0
1996-07-24,20.858,21.305,20.578,21.305,867893,0
1996-07-25,21.305,21.402,21.218,21.305,544145,0
1996-07-26,21.305,22.486,21.305,22.215,874400,0
1996-07-29,22.215,22.671,22.215,22.577,737593,0
1996-07-30,22.486,23.033,22.486,22.942,806569,0
1996-07-31,22.759,23.484,22.577,23.216,511711,0
1996-08-01,23.301,23.301,22.847,23.033,736908,0
1996-08-02,23.033,23.117,22.942,23.117,286290,0
1996-08-05,23.117,23.573,23.033,23.216,476312,0
1996-08-06,23.136,23.224,22.95,23.224,691801,0
1996-08-07,23.136,23.224,22.95,23.136,562303,0
1996-08-08,22.768,23.493,22.585,23.309,326715,0
1996-08-09,23.408,23.591,22.95,23.224,134067,0
1996-08-12,23.224,23.408,22.854,23.309,228853,0
1996-08-13,23.136,23.309,22.95,23.224,347383,0
1996-08-14,23.04,23.309,23.04,23.224,602157,0
1996-08-15,23.224,23.309,22.95,23.224,249291,0
1996-08-16,23.136,23.309,22.95,23.136,170377,0
1996-08-19,23.309,23.309,23.04,23.136,89417,0
1996-08-20,23.04,23.136,22.95,23.04,113856,0
1996-08-21,22.95,23.04,22.854,22.95,469119,0
1996-08-22,22.854,22.95,22.768,22.768,189223,0
1996-08-23,22.585,22.768,22.495,22.585,110998,0
1996-08-26,22.768,22.768,22.311,22.495,102660,0
1996-08-27,22.679,22.768,22.495,22.679,206582,0
1996-08-28,22.495,23.04,22.495,23.04,397746,0
1996-08-29,23.04,23.309,22.854,22.95,424238,0
1996-08-30,22.768,22.768,22.495,22.679,163072,0
1996-09-03,22.768,22.768,22.4,22.585,214806,0
1996-09-04,22.585,22.768,22.495,22.768,181915,0
1996-09-05,22.585,22.854,22.585,22.768,151765,0
1996-09-06,22.585,22.679,22.225,22.225,240498,0
1996-09-09,22.4,22.495,22.225,22.4,425952,0
1996-09-10,22.4,22.4,22.311,22.311,523361,0
1996-09-11,22.311,22.585,22.311,22.311,440341,0
1996-09-12,22.311,22.495,22.225,22.311,480536,0
1996-09-13,22.585,22.585,21.769,21.858,655833,0
1996-09-16,22.042,22.225,21.858,22.042,714299,0
1996-09-17,22.128,22.679,22.042,22.495,690886,0
1996-09-18,22.495,22.768,22.4,22.679,659941,0
1996-09-19,22.679,22.768,22.679,22.768,490245,0
1996-09-20,22.768,23.04,22.679,22.854,529301,0
1996-09-23,22.679,22.854,22.495,22.768,240498,0
1996-09-24,22.768,22.768,22.585,22.768,902722,0
1996-09-25,22.854,22.854,22.495,22.585,400029,0
1996-09-26,22.585,22.585,22.4,22.495,619403,0
1996-09-27,22.495,22.495,21.675,22.225,875430,0
1996-09-30,22.225,22.225,21.675,21.858,507489,0
1996-10-01,21.858,22.128,21.585,21.943,888791,0
1996-10-02,22.128,22.311,22.128,22.225,702310,0
1996-10-03,22.225,22.225,22.042,22.225,358916,0
1996-10-04,22.495,22.585,22.225,22.585,327975,0
1996-10-07,22.495,22.679,22.495,22.585,441483,0
1996-10-08,22.585,22.679,22.4,22.495,522105,0
1996-10-09,22.585,22.585,22.4,22.4,771281,0
1996-10-10,22.495,22.495,22.311,22.311,637445,0
1996-10-11,22.4,22.495,22.225,22.225,232735,0
1996-10-14,22.128,22.225,21.943,22.225,165243,0
1996-10-15,22.225,22.225,21.858,22.128,232387,0
1996-10-16,22.128,22.225,21.943,22.042,174150,0
1996-10-17,22.225,22.311,22.042,22.311,349329,0
1996-10-18,22.311,22.311,22.225,22.225,227138,0
1996-10-21,22.128,22.225,22.042,22.225,346355,0
1996-10-22,21.943,22.225,21.858,21.943,305475,0
1996-10-23,21.769,21.858,21.488,21.769,979804,0
1996-10-24,21.858,21.858,21.313,21.488,539920,0
1996-10-25,21.488,21.585,21.402,21.488,220285,0
1996-10-28,21.488,21.585,20.675,20.858,534782,0
1996-10-29,20.947,21.032,20.675,20.763,579660,0
1996-10-30,20.675,20.763,20.491,20.578,493443,0
1996-10-31,20.675,20.858,20.675,20.675,470145,0
1996-11-01,20.763,21.032,20.763,20.947,434745,0
1996-11-04,21.032,21.13,20.947,21.13,610038,0
1996-11-05,21.13,21.488,21.032,21.402,510575,0
1996-11-06,21.488,21.585,21.13,21.585,1038386,0
1996-11-07,21.402,21.585,21.218,21.402,390320,0
1996-11-08,21.402,21.585,21.313,21.488,556820,0
1996-11-11,21.488,21.585,21.402,21.402,268477,0
1996-11-12,21.402,21.488,21.218,21.402,283664,0
1996-11-13,21.13,21.313,21.13,21.218,206009,0
1996-11-14,21.218,21.218,21.032,21.13,279325,0
1996-11-15,21.675,21.769,21.402,21.585,757351,0
1996-11-18,21.595,21.962,21.411,21.411,329229,0
1996-11-19,21.595,22.33,21.595,22.146,732457,0
1996-11-20,21.962,22.146,21.779,22.051,418874,0
1996-11-21,22.234,22.687,22.234,22.513,414989,0
1996-11-22,22.604,22.604,22.146,22.604,749813,0
1996-11-25,22.513,22.786,22.234,22.786,441598,0
1996-11-26,22.969,23.24,22.786,23.153,369882,0
1996-11-27,23.058,23.426,22.872,22.872,320436,0
1996-11-29,22.872,23.058,22.687,22.687,125617,0
1996-12-02,22.687,23.058,22.604,22.969,395349,0
1996-12-03,22.969,23.24,22.969,23.153,295881,0
1996-12-04,22.872,23.058,22.604,22.687,664280,0
1996-12-05,22.786,22.872,22.513,22.687,342132,0
1996-12-06,22.513,22.687,22.234,22.513,153481,0
1996-12-09,22.513,22.969,22.417,22.969,260940,0
1996-12-10,23.058,23.426,23.058,23.153,282522,0
1996-12-11,22.872,22.969,22.687,22.786,238327,0
1996-12-12,22.786,22.786,22.234,22.234,150512,0
1996-12-13,22.146,22.687,22.146,22.417,190936,0
1996-12-16,22.234,22.604,22.146,22.234,253061,0
1996-12-17,22.051,22.604,22.051,22.604,548600,0
1996-12-18,22.687,22.687,22.513,22.687,308672,0
1996-12-19,22.872,23.791,22.417,23.696,396261,0
1996-12-20,24.702,24.702,24.161,24.343,958333,0
1996-12-23,24.161,24.247,23.426,23.426,506116,0
1996-12-24,23.426,23.791,23.426,23.696,141375,0
1996-12-26,23.696,23.696,23.24,23.512,206467,0
1996-12-27,23.696,23.88,23.336,23.512,128241,0
1996-12-30,23.696,23.791,23.426,23.696,610493,0
1996-12-31,23.791,23.791,22.786,23.058,418528,0
1997-01-02,23.058,23.24,22.146,22.786,409167,0
1997-01-03,22.969,22.969,22.513,22.513,368740,0
1997-01-06,22.513,22.687,22.417,22.513,456670,0
1997-01-07,22.417,22.604,22.234,22.604,348183,0
1997-01-08,22.604,22.786,22.051,22.234,274527,0
1997-01-09,22.33,22.786,22.234,22.786,200643,0
1997-01-10,22.604,22.969,22.417,22.969,441252,0
1997-01-13,22.969,23.058,22.604,22.969,481339,0
1997-01-14,23.153,23.336,22.969,23.153,355609,0
1997-01-15,23.058,23.426,23.058,23.153,286062,0
1997-01-16,23.24,24.518,23.153,24.247,595876,0
1997-01-17,24.343,24.518,24.247,24.433,515596,0
1997-01-20,24.433,24.433,24.247,24.343,108828,0
1997-01-21,24.161,24.433,23.976,24.343,249291,0
1997-01-22,24.247,24.518,24.161,24.433,203613,0
1997-01-23,24.433,25.167,24.343,24.343,361089,0
1997-01-24,24.161,24.161,23.607,23.696,280694,0
1997-01-27,23.336,23.607,23.336,23.336,209665,0
1997-01-28,23.976,24.064,23.607,23.791,295312,0
1997-01-29,23.976,24.161,23.88,24.064,127786,0
1997-01-30,24.247,24.433,23.791,23.976,376162,0
1997-01-31,23.88,24.518,23.88,24.161,723663,0
1997-02-03,24.161,24.518,24.064,24.518,623853,0
1997-02-04,24.518,24.983,24.433,24.888,696027,0
1997-02-05,24.888,24.983,24.615,24.615,416702,0
1997-02-06,24.702,24.983,24.518,24.702,469575,0
1997-02-07,24.983,25.071,24.615,24.888,278979,0
1997-02-10,25.071,25.806,25.071,25.806,527589,0
1997-02-11,25.623,25.623,25.071,25.439,1035991,0
1997-02-12,25.806,25.806,25.527,25.708,589937,0
1997-02-13,25.708,26.448,25.708,26.349,437143,0
1997-02-14,26.448,26.716,26.077,26.631,356522,0
1997-02-18,26.716,26.902,26.531,26.813,601360,0
1997-02-19,26.84,27.393,26.84,27.393,662571,0
1997-02-20,27.477,27.477,27.023,27.206,614605,0
1997-02-21,27.206,27.206,27.023,27.11,250661,0
1997-02-24,27.206,27.577,27.11,27.577,179631,0
1997-02-25,27.393,28.4,27.393,28.213,972724,0
1997-02-26,28.127,28.213,27.206,27.577,701621,0
1997-02-27,27.759,28.4,27.206,27.294,575320,0
1997-02-28,27.206,27.393,26.927,27.294,186255,0
1997-03-03,27.11,27.577,26.84,26.927,461699,0
1997-03-04,27.023,27.023,26.742,26.84,511254,0
1997-03-05,26.927,26.927,26.287,26.558,728004,0
1997-03-06,26.558,27.11,26.375,26.927,526443,0
1997-03-07,27.206,27.577,27.11,27.393,296796,0
1997-03-10,27.477,27.662,27.11,27.662,124932,0
1997-03-11,27.662,27.662,27.294,27.477,147655,0
1997-03-12,27.577,27.577,26.927,27.023,107803,0
1997-03-13,27.023,27.11,26.742,26.84,88162,0
1997-03-14,26.927,27.294,26.84,27.023,157018,0
1997-03-17,27.023,27.393,26.659,27.294,104034,0
1997-03-18,27.393,27.943,27.206,27.294,258997,0
1997-03-19,27.206,27.477,27.023,27.023,154741,0
1997-03-20,27.206,27.393,26.84,26.927,265506,0
1997-03-21,27.023,27.393,27.023,27.023,291431,0
1997-03-24,27.206,27.294,26.927,27.294,214004,0
1997-03-25,27.477,27.577,26.84,27.023,245865,0
1997-03-26,26.927,27.206,26.742,26.927,237642,0
1997-03-27,26.84,26.927,25.64,25.824,229420,0
1997-03-31,26.007,26.007,24.634,24.634,415445,0
1997-04-01,25.089,25.368,24.634,24.817,514455,0
1997-04-02,24.904,24.904,24.353,24.448,350469,0
1997-04-03,24.634,25,24.448,25,293826,0
1997-04-04,25,25.824,25,25.824,449706,0
1997-04-07,25.824,26.104,25.552,25.737,215033,0
1997-04-08,25.552,26.007,25.186,25.922,148114,0
1997-04-09,25.922,26.007,25.552,25.64,134866,0
1997-04-10,25.64,25.737,25.089,25.552,152907,0
1997-04-11,25.368,25.368,24.171,24.171,432804,0
1997-04-14,24.266,24.448,23.617,24.448,359716,0
1997-04-15,25.089,25.737,25.089,25.552,680269,0
1997-04-16,25.552,25.737,25,25.64,751070,0
1997-04-17,25.64,25.64,25,25,478827,0
1997-04-18,25.089,25.552,25.089,25.552,286405,0
1997-04-21,25.552,25.64,25.368,25.455,191507,0
1997-04-22,25.368,26.473,25.272,26.375,454844,0
1997-04-23,26.191,26.191,25.368,25.455,414531,0
1997-04-24,25.552,25.64,25.455,25.552,437598,0
1997-04-25,25.64,25.737,25.272,25.272,293028,0
1997-04-28,25.368,25.552,25.272,25.455,309245,0
1997-04-29,25.737,25.922,25.64,25.64,720580,0
1997-04-30,25.64,25.824,25.552,25.824,500519,0
1997-05-01,25.64,25.64,25.368,25.552,342246,0
1997-05-02,25.552,25.737,25.368,25.737,462379,0
1997-05-05,25.737,25.922,25,25.824,598501,0
1997-05-06,25.922,26.375,25.824,26.191,460670,0
1997-05-07,26.375,26.375,25.922,26.104,333911,0
1997-05-08,26.007,26.659,25.824,26.287,390093,0
1997-05-09,26.375,26.927,26.287,26.742,350126,0
1997-05-12,26.788,27.206,26.788,26.927,335852,0
1997-05-13,26.84,27.023,26.659,26.84,618605,0
1997-05-14,27.023,27.477,26.927,27.11,616432,0
1997-05-15,27.023,27.477,27.023,27.393,538433,0
1997-05-16,27.206,27.393,26.927,27.023,405397,0
1997-05-19,27.138,27.418,26.954,27.418,456670,0
1997-05-20,27.138,27.786,26.858,27.786,542204,0
1997-05-21,27.969,28.057,27.138,27.503,306278,0
1997-05-22,27.688,27.688,26.858,27.233,220169,0
1997-05-23,27.32,27.503,27.138,27.32,252717,0
1997-05-27,27.138,27.503,26.858,27.233,254428,0
1997-05-28,27.05,27.32,27.05,27.233,177574,0
1997-05-29,27.05,27.786,27.05,27.786,557394,0
1997-05-30,27.604,28.249,27.604,28.249,335051,0
1997-06-02,28.249,28.249,27.688,27.969,449594,0
1997-06-03,27.874,27.969,27.418,27.604,346473,0
1997-06-04,27.138,27.503,27.138,27.233,289716,0
1997-06-05,27.32,27.604,27.233,27.503,640527,0
1997-06-06,27.32,27.503,26.954,27.503,499265,0
1997-06-09,27.503,27.786,27.503,27.786,421727,0
1997-06-10,27.969,28.154,27.874,28.057,429834,0
1997-06-11,28.154,28.337,27.874,27.969,379932,0
1997-06-12,28.154,28.985,28.057,28.89,534555,0
1997-06-13,28.8,28.8,28.249,28.337,329686,0
1997-06-16,28.435,28.706,28.249,28.249,341564,0
1997-06-17,28.154,28.8,28.057,28.337,1702442,0
1997-06-18,28.521,28.521,28.249,28.521,555569,0
1997-06-19,28.706,28.89,28.521,28.8,322490,0
1997-06-20,28.706,28.89,28.521,28.8,878171,0
1997-06-23,28.706,29.074,28.057,28.057,283094,0
1997-06-24,28.057,29.168,28.013,28.985,371936,0
1997-06-25,28.985,29.633,28.618,29.213,482935,0
1997-06-26,29.353,30.089,29.353,29.58,440341,0
1997-06-27,29.58,29.58,29.028,29.213,354924,0
1997-06-30,29.536,29.633,29.168,29.353,486363,0
1997-07-01,29.449,29.633,29.325,29.536,254885,0
1997-07-02,29.72,29.999,29.536,29.956,139319,0
1997-07-03,30.736,30.736,30.37,30.412,154741,0
1997-07-07,30.597,30.597,29.633,29.72,444564,0
1997-07-08,29.72,29.817,29.536,29.72,281952,0
1997-07-09,29.72,29.72,29.353,29.449,1098568,0
1997-07-10,29.72,29.999,29.449,29.999,215947,0
1997-07-11,29.999,30.412,29.904,30.412,214806,0
1997-07-14,30.648,30.736,30.464,30.648,305930,0
1997-07-15,30.648,30.921,30.089,30.554,222799,0
1997-07-16,30.921,31.104,30.648,30.833,214118,0
1997-07-17,31.017,31.017,29.956,30.184,207151,0
1997-07-18,30.184,30.272,29.213,29.863,381645,0
1997-07-21,29.677,29.904,28.8,29.677,308899,0
1997-07-22,29.863,30.736,29.764,30.692,253859,0
1997-07-23,30.78,30.921,30.554,30.736,207836,0
1997-07-24,31.017,31.71,30.736,31.71,294854,0
1997-07-25,31.568,32.173,31.568,31.611,259342,0
1997-07-28,32.119,32.173,30.921,30.971,322948,0
1997-07-29,31.157,31.244,30.833,30.876,225312,0
1997-07-30,31.017,31.104,30.464,30.921,349329,0
1997-07-31,30.833,31.157,30.692,31.104,172208,0
1997-08-01,30.971,30.971,30.228,30.736,183056,0
1997-08-04,30.692,31.104,30.692,30.921,285834,0
1997-08-05,30.736,31.473,30.648,31.382,387584,0
1997-08-06,31.341,32.356,31.341,31.937,341905,0
1997-08-07,32.119,32.173,31.341,31.382,248266,0
1997-08-08,30.833,31.104,30.554,30.876,287434,0
1997-08-11,30.971,31.201,30.648,30.78,309471,0
1997-08-12,30.833,31.526,30.736,31.061,230334,0
1997-08-13,31.104,31.104,30.184,30.412,362229,0
1997-08-14,30.412,30.464,30.184,30.327,179744,0
1997-08-15,30.412,30.412,29.397,29.58,356068,0
1997-08-18,29.66,29.845,29.467,29.606,405742,0
1997-08-19,29.66,30.536,29.66,30.536,299537,0
1997-08-20,30.631,30.631,30.167,30.354,155192,0
1997-08-21,30.21,30.354,29.423,29.66,200186,0
1997-08-22,29.195,29.519,28.687,29.519,486135,0
1997-08-25,29.519,29.929,28.917,29.564,304561,0
1997-08-26,29.467,30.027,29.379,29.66,326830,0
1997-08-27,29.519,29.66,29.011,29.519,153935,0
1997-08-28,29.335,29.379,28.917,29.195,194592,0
1997-08-29,29.195,29.379,28.958,29.283,260140,0
1997-09-02,29.379,29.929,29.283,29.379,543117,0
1997-09-03,29.564,29.845,29.335,29.379,404138,0
1997-09-04,29.423,29.606,29.142,29.239,485564,0
1997-09-05,29.283,29.379,28.452,28.818,463179,0
1997-09-08,28.818,29.055,28.636,28.687,420469,0
1997-09-09,28.687,28.818,28.222,28.636,367940,0
1997-09-10,28.547,28.547,27.985,28.083,467292,0
1997-09-11,28.127,28.127,27.339,27.804,1278314,0
1997-09-12,27.804,27.943,27.384,27.804,716467,0
1997-09-15,27.705,28.636,27.705,28.354,456670,0
1997-09-16,28.59,29.283,28.354,28.917,922705,0
1997-09-17,29.283,29.335,28.917,29.1,462149,0
1997-09-18,29.142,29.888,29.142,29.66,538323,0
1997-09-19,29.283,29.519,29.195,29.195,299649,0
1997-09-22,29.519,29.798,29.519,29.704,572238,0
1997-09-23,29.704,29.798,29.011,29.467,454385,0
1997-09-24,29.423,29.564,28.774,28.958,535010,0
1997-09-25,28.917,29.011,28.636,28.732,255001,0
1997-09-26,29.379,30.125,29.239,29.606,591536,0
1997-09-29,29.519,29.519,29.011,29.1,228507,0
1997-09-30,29.011,29.66,28.917,29.66,554196,0
1997-10-01,29.467,29.564,29.142,29.335,223822,0
1997-10-02,29.423,29.66,29.195,29.66,537751,0
1997-10-03,30.027,30.675,29.704,29.929,479510,0
1997-10-06,30.395,31.279,30.395,31.14,327629,0
1997-10-07,31.182,31.182,30.395,30.86,236045,0
1997-10-08,30.815,30.912,29.929,30.254,159418,0
1997-10-09,30.073,30.21,29.798,30.073,164901,0
1997-10-10,29.845,30.309,29.423,30.21,137148,0
1997-10-13,30.579,30.579,29.888,29.888,82905,0
1997-10-14,30.073,30.675,29.929,30.446,162048,0
1997-10-15,30.536,30.86,30.21,30.446,175976,0
1997-10-16,30.395,30.912,30.167,30.167,163642,0
1997-10-17,29.845,29.929,29.283,29.606,209893,0
1997-10-20,29.606,30.125,29.467,30.125,157136,0
1997-10-21,29.704,30.125,29.564,29.798,285947,0
1997-10-22,29.66,29.746,28.958,29.467,519248,0
1997-10-23,29.239,29.283,27.985,28.917,528276,0
1997-10-24,29.1,29.564,27.9,28.732,525076,0
1997-10-27,28.732,28.732,25.762,26.042,336192,0
1997-10-28,25.211,27.804,24.283,27.662,1778149,0
1997-10-29,27.848,28.452,26.972,27.11,607181,0
1997-10-30,26.92,28.687,26.692,28.127,462952,0
1997-10-31,28.267,28.917,28.083,28.452,425612,0
1997-11-03,28.452,30.027,28.452,29.335,429834,0
1997-11-04,29.335,29.519,28.873,28.917,295425,0
1997-11-05,28.958,29.011,28.547,28.547,308332,0
1997-11-06,28.547,29.746,28.547,29.606,467292,0
1997-11-07,29.195,29.195,28.354,28.818,217199,0
1997-11-10,29.011,29.142,28.494,28.59,175177,0
1997-11-11,28.732,28.873,28.59,28.732,415445,0
1997-11-12,28.547,28.818,28.494,28.732,163072,0
1997-11-13,28.818,28.917,28.636,28.818,463521,0
1997-11-14,28.917,29.011,28.732,29.011,396606,0
1997-11-17,29.309,29.546,29.309,29.501,368168,0
1997-11-18,29.449,29.501,28.845,28.845,521992,0
1997-11-19,28.985,29.037,28.662,28.943,337107,0
1997-11-20,29.126,29.921,29.126,29.546,396146,0
1997-11-21,29.546,30.335,29.501,30.29,659369,0
1997-11-24,30.149,30.245,29.872,29.965,304219,0
1997-11-25,30.108,30.335,29.728,30.108,402884,0
1997-11-26,30.29,30.335,29.546,29.728,368285,0
1997-11-28,29.781,30.429,29.781,30.387,77650,0
1997-12-01,30.528,31.173,30.472,31.131,366114,0
1997-12-02,30.989,31.271,30.666,30.893,370112,0
1997-12-03,30.893,31.034,30.571,30.893,534665,0
1997-12-04,31.078,31.271,30.798,30.893,336079,0
1997-12-05,30.893,31.078,30.571,30.754,318951,0
1997-12-08,30.613,30.666,30.387,30.429,700137,0
1997-12-09,30.335,30.387,30.055,30.055,868007,0
1997-12-10,30.108,30.108,29.921,29.965,205096,0
1997-12-11,30.055,30.245,29.826,30.149,347272,0
1997-12-12,30.335,30.335,29.826,30.149,528044,0
1997-12-15,30.149,31.173,30.055,30.939,481450,0
1997-12-16,32.016,32.016,31.034,31.455,895299,0
1997-12-17,32.199,32.567,32.06,32.155,1039986,0
1997-12-18,32.06,32.06,30.939,31.271,440911,0
1997-12-19,31.078,31.455,30.851,31.271,654803,0
1997-12-22,31.41,31.963,31.41,31.594,344643,0
1997-12-23,31.779,31.963,31.078,31.078,264593,0
1997-12-24,31.271,31.683,30.798,30.798,173354,0
1997-12-26,30.798,31.271,30.798,30.989,67032,0
1997-12-29,31.173,31.918,31.131,31.499,310500,0
1997-12-30,31.683,31.779,31.271,31.779,155993,0
1997-12-31,31.779,31.779,31.218,31.638,182254,0
1998-01-02,31.542,32.101,31.218,31.734,195162,0
1998-01-05,31.734,31.873,31.41,31.822,410764,0
1998-01-06,31.542,31.779,31.078,31.173,414193,0
1998-01-07,31.078,31.218,30.528,30.989,802915,0
1998-01-08,30.989,31.918,30.851,31.734,382560,0
1998-01-09,31.542,31.638,30.472,30.528,502466,0
1998-01-12,29.965,30.666,29.686,30.666,559790,0
1998-01-13,31.779,31.779,31.131,31.316,470489,0
1998-01-14,31.271,31.271,30.528,30.893,546429,0
1998-01-15,30.798,30.851,30.055,30.571,318610,0
1998-01-16,30.528,30.939,30.472,30.798,448107,0
1998-01-20,30.989,31.271,30.666,31.271,322148,0
1998-01-21,31.078,31.218,30.335,30.528,521534,0
1998-01-22,30.666,30.851,30.429,30.571,272245,0
1998-01-23,30.528,30.939,30.528,30.528,274184,0
1998-01-26,30.711,30.939,30.528,30.613,149024,0
1998-01-27,30.571,31.271,30.571,30.989,241525,0
1998-01-28,31.218,31.218,30.711,30.798,697624,0
1998-01-29,30.711,30.851,30.149,30.429,847453,0
1998-01-30,30.245,30.798,29.965,30.571,650689,0
1998-02-02,31.034,31.542,31.034,31.131,446739,0
1998-02-03,31.078,31.822,31.078,31.734,390212,0
1998-02-04,31.734,31.734,31.271,31.316,147198,0
1998-02-05,31.499,31.822,31.316,31.734,270075,0
1998-02-06,32.101,32.101,31.594,31.822,351383,0
1998-02-09,31.542,32.478,31.542,32.427,354120,0
1998-02-10,32.621,32.621,32.382,32.427,358806,0
1998-02-11,32.522,32.567,32.286,32.567,221542,0
1998-02-12,32.567,33.268,32.199,32.847,299306,0
1998-02-13,32.847,33.17,32.382,32.899,235471,0
1998-02-17,33.127,33.362,32.101,32.286,266306,0
1998-02-18,32.612,33.17,32.427,32.522,201782,0
1998-02-19,32.522,32.706,32.146,32.471,236045,0
1998-02-20,32.664,32.75,32.427,32.612,221542,0
1998-02-23,32.805,32.943,32.146,32.89,222799,0
1998-02-24,32.612,32.943,32.522,32.805,383701,0
1998-02-25,32.987,33.783,32.987,33.59,530329,0
1998-02-26,33.732,34.294,33.268,34.249,585601,0
1998-02-27,34.249,34.67,33.968,34.294,440455,0
1998-03-02,34.294,34.387,33.454,33.827,288345,0
1998-03-03,34.387,34.57,33.223,33.645,238555,0
1998-03-04,34.387,35.326,34.249,35.326,1042383,0
1998-03-05,34.57,35.694,34.485,35.694,864924,0
1998-03-06,35.649,37.612,35.51,36.813,1004926,0
1998-03-09,36.911,37.655,36.867,37.513,1029819,0
1998-03-10,37.513,37.513,36.068,36.393,543801,0
1998-03-11,36.534,36.534,35.553,35.787,613695,0
1998-03-12,35.787,35.973,35.787,35.931,333112,0
1998-03-13,36.068,36.305,35.51,35.649,278067,0
1998-03-16,35.973,36.534,35.748,36.35,354466,0
1998-03-17,36.252,36.954,35.973,36.252,669988,0
1998-03-18,36.252,37.655,36.167,37.427,521992,0
1998-03-19,37.286,37.33,36.585,36.629,715898,0
1998-03-20,37.093,37.286,36.534,36.534,782130,0
1998-03-23,36.585,36.769,35.931,36.068,700023,0
1998-03-24,36.068,36.447,36.023,36.114,291659,0
1998-03-25,36.167,36.211,35.326,35.694,685520,0
1998-03-26,35.51,35.831,35.133,35.466,418985,0
1998-03-27,35.553,35.604,35.271,35.553,289943,0
1998-03-30,35.748,36.023,35.604,35.831,384502,0
1998-03-31,36.211,36.813,36.023,36.211,496183,0
1998-04-01,36.252,36.252,35.412,35.831,628196,0
1998-04-02,35.831,35.931,35.649,35.886,501094,0
1998-04-03,35.886,36.167,35.694,35.886,466606,0
1998-04-06,35.831,35.973,35.466,35.886,371936,0
1998-04-07,35.886,35.931,34.95,35.51,198015,0
1998-04-08,35.973,37.234,35.973,36.447,824499,0
1998-04-09,36.813,36.813,36.49,36.585,373538,0
1998-04-13,36.114,36.114,35.271,35.51,478708,0
1998-04-14,35.51,35.553,35.089,35.229,930358,0
1998-04-15,35.412,35.412,34.765,35.133,488075,0
1998-04-16,35.185,35.185,34.249,34.344,318037,0
1998-04-17,34.344,35.229,34.294,35.089,481796,0
1998-04-20,35.51,35.553,34.57,34.57,256257,0
1998-04-21,34.387,34.387,33.783,33.968,652175,0
1998-04-22,34.012,34.806,34.012,34.806,1450636,0
1998-04-23,34.905,36.305,34.387,35.649,970440,0
1998-04-24,36.068,37.33,35.973,36.35,1084750,0
1998-04-27,36.35,36.35,34.433,35.886,801770,0
1998-04-28,35.886,35.886,35.133,35.369,397630,0
1998-04-29,35.326,35.369,34.433,34.57,559905,0
1998-04-30,34.387,36.447,34.387,36.114,657884,0
1998-05-01,36.114,36.114,35.044,35.326,337107,0
1998-05-04,35.51,36.35,35.412,36.305,290285,0
1998-05-05,36.393,36.393,36.068,36.068,381529,0
1998-05-06,36.068,36.114,34.67,34.713,552368,0
1998-05-07,34.57,34.623,34.344,34.433,520619,0
1998-05-08,34.485,35.326,34.433,35.271,460212,0
1998-05-11,35.271,35.51,34.905,35.089,302732,0
1998-05-12,35.133,35.229,34.53,35.089,348074,0
1998-05-13,35.133,35.229,34.95,35.133,173120,0
1998-05-14,35.133,35.133,34.992,35.133,176776,0
1998-05-15,35.326,35.326,34.765,34.853,736334,0
1998-05-18,34.853,34.992,34.294,34.57,475970,0
1998-05-19,34.713,34.765,34.387,34.765,364971,0
1998-05-20,35.079,35.133,34.334,35.079,346473,0
1998-05-21,35.229,35.787,34.992,35.787,282634,0
1998-05-22,35.739,35.787,35.229,35.457,228736,0
1998-05-26,35.51,35.553,34.897,35.036,170837,0
1998-05-27,34.853,34.853,33.818,34.661,473686,0
1998-05-28,34.713,35.739,34.661,35.594,384841,0
1998-05-29,35.553,36.211,35.316,36.211,279782,0
1998-06-01,36.211,36.727,35.831,36.541,405851,0
1998-06-02,36.684,36.769,35.831,36.023,372736,0
1998-06-03,35.973,36.114,35.369,35.369,149943,0
1998-06-04,35.369,35.649,34.897,35.51,339736,0
1998-06-05,35.594,36.114,35.553,35.931,251232,0
1998-06-08,36.023,36.252,35.831,36.023,496752,0
1998-06-09,36.023,36.023,35.51,36.023,233761,0
1998-06-10,35.973,36.393,35.831,36.211,228276,0
1998-06-11,36.211,36.252,35.079,35.973,324317,0
1998-06-12,35.973,35.973,35.133,35.787,226794,0
1998-06-15,35.594,35.649,34.798,35.133,272245,0
1998-06-16,35.271,35.412,35.079,35.271,327629,0
1998-06-17,35.457,35.931,35.271,35.51,300223,0
1998-06-18,35.649,36.211,35.457,35.831,515596,0
1998-06-19,36.023,36.023,35.739,35.787,386439,0
1998-06-22,35.831,36.393,35.831,35.831,318153,0
1998-06-23,36.211,36.211,35.594,35.739,406423,0
1998-06-24,35.369,36.684,35.316,36.684,586624,0
1998-06-25,36.727,36.867,35.931,35.973,408252,0
1998-06-26,35.973,37.05,35.973,36.35,231248,0
1998-06-29,36.541,36.629,36.252,36.447,276124,0
1998-06-30,36.35,37.523,36.305,37.384,445138,0
1998-07-01,37.479,37.664,37.146,37.622,336539,0
1998-07-02,37.759,37.803,36.585,36.684,317465,0
1998-07-06,36.684,37.622,36.684,37.479,350011,0
1998-07-07,37.479,37.523,36.585,36.769,308216,0
1998-07-08,36.769,38.275,36.541,37.664,642926,0
1998-07-09,37.944,38.656,37.523,37.523,520281,0
1998-07-10,37.523,38.183,36.822,37.664,467521,0
1998-07-13,37.664,37.664,37.05,37.566,356068,0
1998-07-14,37.664,38.462,37.664,38.364,516056,0
1998-07-15,38.275,40.245,38.223,39.634,946913,0
1998-07-16,40.245,40.622,39.73,40.572,590055,0
1998-07-17,41.278,41.278,40.194,40.851,698768,0
1998-07-20,40.905,41.42,40.666,40.666,446509,0
1998-07-21,40.473,40.473,39.31,39.31,352865,0
1998-07-22,39.45,40.94,39.45,40.806,486020,0
1998-07-23,40.806,41.324,39.59,39.634,922251,0
1998-07-24,39.59,39.59,38.418,39.31,368397,0
1998-07-27,39.02,39.02,38.555,38.881,258882,0
1998-07-28,38.418,38.881,37.759,38.656,530670,0
1998-07-29,38.462,38.881,38.223,38.6,252372,0
1998-07-30,38.555,38.739,38.364,38.656,410420,0
1998-07-31,38.656,39.257,38.462,38.656,659714,0
1998-08-03,38.183,38.696,38.137,38.502,535010,0
1998-08-04,38.502,38.696,36.769,36.769,517537,0
1998-08-05,36.963,37.759,36.393,37.664,466376,0
1998-08-06,37.622,37.664,36.769,36.867,237642,0
1998-08-07,36.867,37.34,36.447,36.822,367140,0
1998-08-10,36.541,38.183,36.447,37.479,475515,0
1998-08-11,36.393,36.447,35.457,35.886,431319,0
1998-08-12,37.33,37.908,36.947,37.47,460325,0
1998-08-13,37.813,38.1,37.138,37.374,320548,0
1998-08-14,37.182,37.33,36.456,36.702,301707,0
1998-08-17,36.358,37.759,36.262,37.566,296909,0
1998-08-18,37.566,38.582,37.566,38.538,440911,0
1998-08-19,38.679,39.459,38.346,38.538,362460,0
1998-08-20,38.538,38.872,38.249,38.828,439998,0
1998-08-21,38.679,38.732,37.234,37.523,472316,0
1998-08-24,37.622,38.977,37.622,38.872,372852,0
1998-08-25,39.94,40.036,39.501,39.652,440911,0
1998-08-26,39.265,39.745,38.679,39.745,637445,0
1998-08-27,39.554,39.599,38.679,38.732,493557,0
1998-08-28,38.679,38.977,37.908,38.155,525645,0
1998-08-31,38.249,38.485,36.55,36.947,729485,0
1998-09-01,36.647,37.33,35.009,35.491,937436,0
1998-09-02,35.587,36.167,35.15,35.298,692942,0
1998-09-03,34.816,35.877,33.608,35.877,757236,0
1998-09-04,35.877,35.877,34.424,35.298,487278,0
1998-09-08,35.491,36.068,35.298,36.068,342820,0
1998-09-09,36.068,36.068,34.861,34.914,611066,0
1998-09-10,34.765,34.816,33.416,33.416,532953,0
1998-09-11,33.215,33.993,32.977,33.652,454506,0
1998-09-14,34.23,35.931,34.23,35.64,472658,0
1998-09-15,35.298,35.973,35.15,35.587,325117,0
1998-09-16,35.587,35.877,34.958,35.778,810224,0
1998-09-17,35.395,35.395,34.038,34.378,533638,0
1998-09-18,34.57,35.15,34.424,35.054,672045,0
1998-09-21,34.958,35.202,34.285,35.202,240155,0
1998-09-22,35.778,36.167,35.587,36.123,561160,0
1998-09-23,36.068,36.262,35.246,36.219,1047864,0
1998-09-24,36.647,36.647,35.831,36.262,636188,0
1998-09-25,36.068,36.358,35.64,36.068,457015,0
1998-09-28,35.973,37.47,35.973,37.234,1502938,0
1998-09-29,37.234,37.374,36.647,37.042,499608,0
1998-09-30,36.947,37.084,35.491,35.64,579204,0
1998-10-01,34.722,35.491,34.722,35.15,839227,0
1998-10-02,35.15,36.456,35.15,36.315,514800,0
1998-10-05,36.315,36.358,33.75,34.765,916882,0
1998-10-06,34.816,35.202,34.424,35.054,426978,0
1998-10-07,35.009,35.009,32.926,33.461,797207,0
1998-10-08,32.881,33.557,32.101,33.513,701051,0
1998-10-09,33.802,34.765,33.362,34.53,330486,0
1998-10-12,34.53,36.358,34.424,36.315,989967,0
1998-10-13,36.167,36.315,35.395,36.315,315297,0
1998-10-14,36.123,36.647,36.023,36.219,1047181,0
1998-10-15,36.023,36.55,35.831,36.219,460325,0
1998-10-16,36.358,36.358,35.831,36.315,447651,0
1998-10-19,36.315,37.865,35.877,37.622,402084,0
1998-10-20,38.292,38.773,37.813,37.961,701507,0
1998-10-21,36.167,36.262,32.977,33.461,11344491,0
1998-10-22,33.513,34.23,33.118,34.23,6497315,0
1998-10-23,34.187,34.187,33.362,33.652,3530036,0
1998-10-26,33.706,33.845,33.557,33.802,2714449,0
1998-10-27,33.802,34.038,32.881,32.926,2351649,0
1998-10-28,32.881,32.926,31.526,31.576,3176030,0
1998-10-29,31.674,33.311,31.674,33.311,2085225,0
1998-10-30,33.461,34.325,33.461,34.135,1967605,0
1998-11-02,34.325,34.325,33.75,34.23,1330272,0
1998-11-03,34.424,35.15,34.325,35.15,2029268,0
1998-11-04,35.15,36.262,35.107,35.395,1990098,0
1998-11-05,35.202,35.831,34.958,35.739,1473249,0
1998-11-06,35.877,36.068,35.438,36.023,1118211,0
1998-11-09,36.123,36.123,35.298,35.491,1274887,0
1998-11-10,35.536,36.262,35.289,35.923,1181473,0
1998-11-11,36.015,36.015,34.415,34.806,1313486,0
1998-11-12,34.95,34.95,34.223,34.713,1068309,0
1998-11-13,34.661,35,34.177,34.806,1130088,0
1998-11-16,34.806,35.098,34.757,35.044,1109644,0
1998-11-17,35,35.141,34.95,35.098,1340323,0
1998-11-18,35.098,35.141,34.95,34.95,1471533,0
1998-11-19,35,35.098,34.806,35.098,1291793,0
1998-11-20,35.098,35.631,35.044,35.579,1321252,0
1998-11-23,35.822,36.167,35.631,35.778,990652,0
1998-11-24,35.778,35.877,35.141,35.482,916425,0
1998-11-25,35.482,35.579,34.806,34.905,1267921,0
1998-11-27,34.806,34.905,34.561,34.713,308444,0
1998-11-30,34.561,34.757,34.177,34.368,1229893,0
1998-12-01,34.368,34.368,33.398,33.688,1390568,0
1998-12-02,33.688,33.783,33.346,33.688,907862,0
1998-12-03,33.688,34.661,33.304,34.468,1586072,0
1998-12-04,34.661,35.098,34.081,34.223,1064198,0
1998-12-07,34.223,34.223,33.548,34.126,703450,0
1998-12-08,34.126,34.177,33.206,33.59,1521895,0
1998-12-09,33.783,33.783,33.251,33.548,877599,0
1998-12-10,33.251,33.251,32.137,32.137,1200547,0
1998-12-11,30.29,30.876,27.712,29.711,10067892,0
1998-12-14,29.854,30.876,29.854,30.675,2067869,0
1998-12-15,30.78,31.113,30.245,30.481,1284481,0
1998-12-16,30.387,30.437,29.318,29.509,1362475,0
1998-12-17,29.467,29.66,29.318,29.371,1489237,0
1998-12-18,29.467,29.509,29.274,29.414,1173935,0
1998-12-21,29.509,29.948,29.318,29.564,1219616,0
1998-12-22,29.808,31.262,29.711,31.07,1502140,0
1998-12-23,30.78,31.166,30.29,30.876,1009724,0
1998-12-24,30.675,31.41,30.675,31.21,523705,0
1998-12-28,31.316,31.359,30.971,31.316,690886,0
1998-12-29,31.602,32.234,31.21,32.234,796292,0
1998-12-30,32.234,32.234,31.701,31.892,1102563,0
1998-12-31,31.892,32.427,31.742,32.042,931384,0
1999-01-04,33.014,33.206,32.181,32.576,1410555,0
1999-01-05,32.278,32.332,31.989,32.085,573039,0
1999-01-06,31.989,32.478,31.892,32.181,1177364,0
1999-01-07,32.137,32.278,31.742,32.085,1323196,0
1999-01-08,32.085,32.382,31.796,31.989,1033590,0
1999-01-11,31.945,32.181,31.701,31.796,1308802,0
1999-01-12,31.85,31.892,31.55,31.796,1089776,0
1999-01-13,31.166,31.796,31.07,31.701,781559,0
1999-01-14,31.701,31.742,29.808,30.631,1388058,0
1999-01-15,30.728,31.21,30.728,31.21,1019202,0
1999-01-19,31.166,31.262,30.437,30.481,1131113,0
1999-01-20,30.631,30.631,29.711,29.854,1646142,0
1999-01-21,29.808,29.808,28.249,28.249,5502551,0
1999-01-22,28.249,29.999,28.013,29.564,3073596,0
1999-01-25,29.564,29.564,29.028,29.467,1965545,0
1999-01-26,29.371,30.481,29.371,30.29,2042742,0
1999-01-27,30.481,31.07,30.245,30.29,1278314,0
1999-01-28,30.192,32.382,30.192,32.278,2645474,0
1999-01-29,32.278,32.522,32.085,32.278,1785802,0
1999-02-01,33.398,33.398,31.989,32.576,1063168,0
1999-02-02,31.85,32.332,31.796,32.234,1179763,0
1999-02-03,32.278,32.332,31.359,31.85,1039756,0
1999-02-04,32.908,33.494,32.234,33.346,1955954,0
1999-02-05,33.346,34.468,33.206,34.177,2054965,0
1999-02-08,33.398,33.783,33.108,33.444,1120836,0
1999-02-09,33.398,34.126,33.154,34.03,1398904,0
1999-02-10,34.468,35.141,34.126,35.141,2140724,0
1999-02-11,35,35.193,34.757,35.141,2213468,0
1999-02-12,34.95,35.098,34.561,34.713,966327,0
1999-02-16,35.193,35.729,34.95,35,1359052,0
1999-02-17,34.958,35.841,34.914,35.694,1295671,0
1999-02-18,35.841,37.155,35.787,36.277,2141180,0
1999-02-19,36.277,36.474,35.94,36.42,1009152,0
1999-02-22,36.324,36.376,35.298,35.886,861498,0
1999-02-23,35.94,36.077,35.594,35.981,740335,0
1999-02-24,35.981,35.981,34.816,34.914,964963,0
1999-02-25,34.615,34.67,32.576,33.836,1941226,0
1999-02-26,34.081,34.081,32.864,33.154,874177,0
1999-03-01,33.154,33.454,32.768,32.768,1055063,0
1999-03-02,33.154,34.081,33.014,33.888,1327304,0
1999-03-03,33.888,34.958,33.742,34.378,1613479,0
1999-03-04,34.325,35.298,34.325,35.107,1286534,0
1999-03-05,35.202,36.76,35.202,36.76,1299669,0
1999-03-08,36.76,36.76,36.033,36.183,1068079,0
1999-03-09,35.841,36.324,35.448,36.277,1032106,0
1999-03-10,36.277,36.277,35.501,36.033,594621,0
1999-03-11,36.033,36.721,35.739,35.94,560709,0
1999-03-12,36.474,37.25,36.474,37.005,934699,0
1999-03-15,37.005,37.059,36.277,37.059,637902,0
1999-03-16,36.666,37.21,36.324,37.21,654576,0
1999-03-17,37.155,38.427,37.005,38.183,1665097,0
1999-03-18,38.183,38.373,37.69,37.786,704591,0
1999-03-19,37.593,37.646,36.867,36.867,643726,0
1999-03-22,36.567,36.693,36.277,36.666,449247,0
1999-03-23,36.567,36.62,35.594,35.694,472773,0
1999-03-24,35.886,36.666,35.501,36.62,729599,0
1999-03-25,36.666,39.493,36.567,38.52,1856261,0
1999-03-26,38.328,39.01,38.03,38.908,1357223,0
1999-03-29,39.01,39.152,38.469,39.01,1178848,0
1999-03-30,38.618,38.714,37.102,37.155,735427,0
1999-03-31,37.348,37.988,35.501,37.059,2326978,0
1999-04-01,36.867,37.059,36.62,37.059,1079612,0
1999-04-05,36.867,36.963,36.376,36.867,738737,0
1999-04-06,36.867,36.867,35.787,36.666,948742,0
1999-04-07,36.666,37.059,35.981,36.666,805884,0
1999-04-08,36.867,37.646,36.867,37.646,972041,0
1999-04-09,37.69,37.69,37.059,37.303,846081,0
1999-04-12,36.666,38.275,36.474,37.935,869374,0
1999-04-13,37.742,38.469,37.69,38.469,1089431,0
1999-04-14,38.275,38.469,37.446,38.223,653206,0
1999-04-15,38.275,38.52,37.742,37.881,791035,0
1999-04-16,37.935,37.935,37.69,37.881,713384,0
1999-04-19,37.839,38.908,37.839,37.839,811023,0
1999-04-20,38.03,38.223,37.935,38.223,1258445,0
1999-04-21,38.618,40.572,38.52,40.572,1008355,0
1999-04-22,40.176,40.176,39.01,39.055,728690,0
1999-04-23,39.247,39.694,39.205,39.493,503837,0
1999-04-26,39.545,39.545,38.128,38.564,648635,0
1999-04-27,38.564,38.564,37.348,37.446,1413294,0
1999-04-28,37.446,37.446,35.594,35.886,1945676,0
1999-04-29,35.886,36.76,35.886,36.277,811480,0
1999-04-30,36.376,37.348,35.886,37.005,933216,0
1999-05-03,36.813,37.786,36.666,37.786,730512,0
1999-05-04,37.593,37.69,36.963,37.348,539007,0
1999-05-05,37.348,37.348,36.324,36.721,575891,0
1999-05-06,36.666,37.646,36.42,37.348,655603,0
1999-05-07,37.25,37.593,37.059,37.25,483051,0
1999-05-10,37.155,37.155,36.277,36.666,726173,0
1999-05-11,36.666,36.76,36.183,36.277,689747,0
1999-05-12,35.981,36.867,35.501,36.474,881825,0
1999-05-13,36.567,36.813,35.739,35.787,657314,0
1999-05-14,35.107,35.739,34.67,35.594,1077443,0
1999-05-17,35.404,35.94,35.353,35.739,2694349,0
1999-05-18,35.694,35.886,35.009,35.255,1669778,0
1999-05-19,35.212,35.659,35.167,35.51,1351970,0
1999-05-20,35.265,35.95,35.265,35.51,2109322,0
1999-05-21,35.265,35.316,33.014,34.285,3511538,0
1999-05-24,33.888,34.187,33.504,34.089,1888808,0
1999-05-25,33.993,34.038,33.304,33.354,1701529,0
1999-05-26,33.304,33.354,32.322,32.961,1264268,0
1999-05-27,32.032,32.278,31.391,31.446,1446069,0
1999-05-28,31.341,31.883,31.297,31.734,975009,0
1999-06-01,30.86,34.285,30.167,33.697,3694595,0
1999-06-02,33.304,34.966,33.014,34.966,5195818,0
1999-06-03,35.07,35.116,34.089,35.018,3285772,0
1999-06-04,35.018,35.412,34.966,35.265,1528749,0
1999-06-07,35.212,35.754,35.07,35.457,1104506,0
1999-06-08,35.36,35.412,35.07,35.265,1038959,0
1999-06-09,35.265,35.604,35.07,35.265,1465937,0
1999-06-10,35.167,35.316,34.825,34.825,1331415,0
1999-06-11,34.774,35.07,34.476,34.74,744218,0
1999-06-14,34.579,34.774,34.334,34.53,845852,0
1999-06-15,34.476,34.923,34.135,34.135,733141,0
1999-06-16,34.187,34.774,34.187,34.579,1180902,0
1999-06-17,34.285,34.966,33.943,34.825,926819,0
1999-06-18,35.265,35.797,34.722,35.316,1131801,0
1999-06-21,35.265,36.638,35.265,36.585,1271461,0
1999-06-22,36.245,36.638,35.905,36.192,707675,0
1999-06-23,36.041,36.245,35.659,36.245,1309948,0
1999-06-24,36.041,36.151,35.85,36.041,720008,0
1999-06-25,36.151,36.192,35.51,35.604,1473589,0
1999-06-28,35.754,36.192,35.659,35.999,1501112,0
1999-06-29,35.905,36.343,35.167,35.95,1542223,0
1999-06-30,35.999,36.437,35.797,36.343,1177936,0
1999-07-01,36.343,36.343,35.95,36.151,842770,0
1999-07-02,36.151,37.321,36.151,37.321,743301,0
1999-07-06,37.321,37.419,36.831,37.366,905921,0
1999-07-07,37.076,37.366,36.684,36.928,874630,0
1999-07-08,36.831,37.024,36.585,36.831,646235,0
1999-07-09,36.831,36.981,36.638,36.884,490814,0
1999-07-12,36.684,36.831,36.041,36.534,742275,0
1999-07-13,36.534,36.585,36.095,36.343,593934,0
1999-07-14,36.151,36.393,35.95,36.095,752324,0
1999-07-15,35.659,35.659,35.07,35.116,1453831,0
1999-07-16,35.212,35.412,34.966,35.265,791493,0
1999-07-19,35.265,35.553,34.923,35.212,594163,0
1999-07-20,35.265,35.265,34.334,34.476,703336,0
1999-07-21,34.285,34.53,33.943,34.476,628993,0
1999-07-22,34.285,34.285,33.304,34.038,1301495,0
1999-07-23,34.038,34.038,32.621,32.864,710986,0
1999-07-26,32.715,33.304,31.832,32.908,1588814,0
1999-07-27,33.888,35.212,33.304,35.212,2701315,0
1999-07-28,34.677,35.018,33.645,34.53,1572139,0
1999-07-29,33.697,34.012,33.504,33.599,1183417,0
1999-07-30,33.697,34.187,33.599,33.888,1439900,0
1999-08-02,33.888,34.089,33.504,33.599,1294301,0
1999-08-03,33.645,33.697,33.454,33.697,844136,0
1999-08-04,33.697,33.697,32.908,33.304,1008922,0
1999-08-05,33.304,33.697,33.108,33.548,1049240,0
1999-08-06,33.548,33.548,32.961,33.398,799489,0
1999-08-09,33.398,33.548,33.108,33.206,1106450,0
1999-08-10,32.908,32.908,31.883,32.522,847908,0
1999-08-11,32.522,32.715,32.278,32.567,559450,0
1999-08-12,32.567,32.768,31.883,32.672,858987,0
1999-08-13,32.621,32.672,31.391,31.883,1607312,0
1999-08-16,31.937,32.621,31.937,32.621,534209,0
1999-08-17,32.621,32.715,31.832,32.621,802915,0
1999-08-18,32.831,32.831,31.692,32.628,960733,0
1999-08-19,32.286,33.416,32.286,33.416,2555602,0
1999-08-20,33.469,33.469,32.969,33.073,750042,0
1999-08-23,33.17,33.563,33.073,33.563,656169,0
1999-08-24,33.662,33.715,33.215,33.563,623510,0
1999-08-25,33.362,33.715,32.872,33.362,984260,0
1999-08-26,33.362,33.608,33.118,33.268,486135,0
1999-08-27,33.362,33.416,32.872,33.023,564814,0
1999-08-30,32.872,33.073,32.532,32.628,424352,0
1999-08-31,32.777,32.969,31.937,32.286,633676,0
1999-09-01,32.286,33.362,32.286,32.926,676728,0
1999-09-02,32.576,32.831,32.286,32.532,709157,0
1999-09-03,31.499,31.692,25.885,25.885,10269677,0
1999-09-07,26.577,27.312,25.097,25.149,9273316,0
1999-09-08,23.872,25.491,23.872,24.414,3980541,0
1999-09-09,25.149,25.939,24.554,25.79,3275952,0
1999-09-10,26.375,26.482,25.737,25.982,2696289,0
1999-09-13,25.982,26.482,25.737,26.033,1863228,0
1999-09-14,25.79,25.832,25.097,25.246,1578877,0
1999-09-15,25.79,25.939,25.195,25.344,1288591,0
1999-09-16,25.395,25.395,24.51,24.755,663593,0
1999-09-17,24.213,24.799,23.969,24.661,1922154,0
1999-09-20,24.799,25.543,24.799,25.448,1373212,0
1999-09-21,25.395,25.448,23.817,24.019,1795508,0
1999-09-22,24.019,24.362,23.181,23.233,1397077,0
1999-09-23,23.373,23.373,22.093,22.146,1455317,0
1999-09-24,22.199,22.294,21.261,21.456,1852492,0
1999-09-27,21.698,21.952,21.358,21.411,1950359,0
1999-09-28,21.261,22.146,21.261,21.505,1982449,0
1999-09-29,21.657,23.126,21.657,21.997,2207985,0
1999-09-30,22.093,22.988,22.051,22.486,3520786,0
1999-10-01,22.051,22.199,21.752,21.997,1274318,0
1999-10-04,21.849,22.146,21.698,22.093,860011,0
1999-10-05,22.093,22.54,21.505,21.698,978323,0
1999-10-06,21.657,22.051,21.505,21.901,1415120,0
1999-10-07,21.997,22.54,21.805,22.093,1095827,0
1999-10-08,22.294,22.636,22.294,22.444,1177250,0
1999-10-11,22.54,22.54,21.849,21.901,678556,0
1999-10-12,21.698,21.901,21.411,21.657,1227156,0
1999-10-13,21.657,21.805,21.261,21.261,1501112,0
1999-10-14,21.358,21.358,19.878,20.965,2524309,0
1999-10-15,20.965,21.261,20.272,20.666,2471437,0
1999-10-18,20.624,21.06,20.473,21.016,1451094,0
1999-10-19,21.21,21.358,20.57,21.06,2167331,0
1999-10-20,21.016,21.997,20.867,21.997,1807958,0
1999-10-21,21.805,22.051,21.411,21.997,1541537,0
1999-10-22,22.146,23.126,21.997,22.839,2267711,0
1999-10-25,22.636,23.233,22.486,23.08,1243027,0
1999-10-26,23.033,25.097,22.988,24.064,3572971,0
1999-10-27,24.064,24.702,23.969,24.606,1841414,0
1999-10-28,24.661,27.119,24.661,26.92,2241331,0
1999-10-29,26.822,27.558,25.982,27.261,2313734,0
1999-11-01,27.312,28.154,27.165,27.804,1843360,0
1999-11-02,27.165,27.656,26.523,27.613,2254121,0
1999-11-03,27.41,28.741,27.069,28.741,1365218,0
1999-11-04,28.741,28.741,27.908,28.049,1321023,0
1999-11-05,28.049,28.346,27.312,27.461,1298638,0
1999-11-08,27.512,27.759,27.013,27.558,1159660,0
1999-11-09,27.261,27.261,22.839,25.195,3690484,0
1999-11-10,25.948,27.933,25.903,27.384,2895905,0
1999-11-11,27.384,27.786,26.795,27.638,1091375,0
1999-11-12,27.638,27.679,26.54,27.19,1426541,0
1999-11-15,26.936,27.286,26.692,27.19,635388,0
1999-11-17,28.127,29.371,28.031,28.924,1386456,0
1999-11-18,28.924,28.924,28.181,28.475,955138,0
1999-11-19,28.127,28.232,27.435,27.679,1216422,0
1999-11-22,27.339,27.53,26.498,27.19,1907194,0
1999-11-23,26.54,27.339,26.498,26.936,1318284,0
1999-11-24,26.54,26.936,25.998,26.894,955025,0
1999-11-26,26.692,26.894,26.649,26.692,304903,0
1999-11-29,26.393,26.498,25.455,26.095,1108961,0
1999-11-30,25.752,26.54,25.752,25.998,1187297,0
1999-12-01,25.649,25.948,25.211,25.211,1219845,0
1999-12-02,25.36,25.752,25.063,25.5,887422,0
1999-12-03,25.752,26.936,25.752,26.54,1294075,0
1999-12-06,26.245,26.936,26.245,26.692,900209,0
1999-12-07,26.649,26.649,25.605,25.948,961763,0
1999-12-08,25.752,26.051,24.956,25.36,930699,0
1999-12-09,24.956,25.455,24.564,24.71,770481,0
1999-12-10,24.912,26.54,24.862,25.36,1252162,0
1999-12-13,25.36,25.605,25.063,25.455,766942,0
1999-12-14,24.862,25.455,24.615,24.615,987341,0
1999-12-15,24.615,24.71,23.817,24.213,1268377,0
1999-12-16,23.872,23.924,23.224,23.817,955822,0
1999-12-17,24.71,25.159,24.171,24.466,2043430,0
1999-12-20,23.872,24.51,23.872,24.414,1054604,0
1999-12-21,24.171,24.171,22.679,22.83,1043869,0
1999-12-22,23.033,24.615,22.926,24.213,1236520,0
1999-12-23,24.019,24.116,23.224,23.724,897240,0
1999-12-27,23.181,24.362,23.074,23.373,1552272,0
1999-12-28,23.478,24.116,23.478,23.773,817647,0
1999-12-29,23.773,24.316,23.573,23.924,463521,0
1999-12-30,23.478,23.924,23.276,23.573,521078,0
1999-12-31,23.181,23.181,22.19,22.979,572922,0
2000-01-03,22.979,23.224,21.892,21.989,1153956,0
2000-01-04,21.787,23.126,21.787,22.53,1364302,0
2000-01-05,22.383,22.83,21.691,22.19,1030280,0
2000-01-06,22.042,22.83,21.892,22.627,2343880,0
2000-01-07,22.926,23.373,22.778,23.373,2033378,0
2000-01-10,23.373,23.521,22.486,22.926,1498944,0
2000-01-11,22.926,23.671,22.627,22.679,952513,0
2000-01-12,22.88,22.979,21.892,22.383,1003557,0
2000-01-13,22.53,22.679,22.338,22.436,1481354,0
2000-01-14,23.373,23.671,22.585,22.778,3199782,0
2000-01-18,22.627,23.969,22.627,23.671,2418569,0
2000-01-19,23.573,23.625,22.778,23.373,1234692,0
2000-01-20,23.276,24.564,23.276,24.316,2291577,0
2000-01-21,25.159,25.159,24.316,24.564,1617590,0
2000-01-24,25.159,25.159,24.171,24.171,1570200,0
2000-01-25,24.171,24.466,24.171,24.213,1290761,0
2000-01-26,24.171,24.414,24.116,24.266,947487,0
2000-01-27,24.414,24.956,24.213,24.765,633564,0
2000-01-28,24.362,24.51,23.426,23.625,1179534,0
2000-01-31,23.671,24.116,23.573,23.724,841400,0
2000-02-01,23.573,23.872,23.373,23.521,706192,0
2000-02-02,23.521,24.316,23.521,24.213,986427,0
2000-02-03,24.862,25.255,21.393,21.787,3980886,0
2000-02-04,18.223,18.766,16.638,18.617,16795996,0
2000-02-07,19.414,20.798,19.317,20.551,7631739,0
2000-02-08,20.5,22.679,20.5,22.585,3595698,0
2000-02-09,21.393,22.136,20.649,20.7,3465632,0
2000-02-10,21.34,21.34,20.85,20.947,2646041,0
2000-02-11,20.85,21.191,20.798,21,2824761,0
2000-02-14,21,22.042,21,21.787,2860163,0
2000-02-15,21.595,22.338,21.295,21.936,2682931,0
2000-02-16,21.91,22.303,21.761,22.06,2339996,0
2000-02-17,21.858,22.206,20.912,20.912,2070267,0
2000-02-18,20.807,20.807,19.212,19.709,2690351,0
2000-02-22,19.563,20.359,19.51,20.115,1086922,0
2000-02-23,20.062,20.56,19.456,19.456,1175880,0
2000-02-24,19.161,19.861,18.713,19.012,1888578,0
2000-02-25,19.456,19.956,18.617,18.766,2000265,0
2000-02-28,18.766,20.011,18.766,19.456,1289050,0
2000-02-29,19.456,19.765,18.458,18.565,1399932,0
2000-03-01,18.458,19.161,18.117,18.916,2362149,0
2000-03-02,19.456,19.456,18.417,19.012,1221900,0
2000-03-03,18.766,19.51,18.661,19.308,902035,0
2000-03-06,19.51,19.709,18.365,18.458,1318512,0
2000-03-07,18.417,18.417,17.863,17.916,2182520,0
2000-03-08,17.916,18.565,17.814,18.417,1398904,0
2000-03-09,18.163,18.417,17.62,18.117,1189583,0
2000-03-10,17.714,17.916,16.867,17.164,1849181,0
2000-03-13,17.164,17.814,17.015,17.62,1601603,0
2000-03-14,17.513,17.513,16.919,17.268,1351626,0
2000-03-15,16.97,18.916,16.97,18.417,1966918,0
2000-03-16,18.565,20.011,18.511,19.563,1491062,0
2000-03-17,20.011,20.115,19.616,19.765,1768447,0
2000-03-20,19.765,19.911,19.161,19.456,843453,0
2000-03-21,19.563,20.359,19.51,20.115,998078,0
2000-03-22,20.115,20.211,19.765,19.861,996590,0
2000-03-23,19.956,19.956,19.456,19.861,807138,0
2000-03-24,19.659,20.157,19.161,19.265,761575,0
2000-03-27,19.765,19.81,19.116,19.308,654576,0
2000-03-28,19.265,19.51,19.012,19.012,1175423,0
2000-03-29,19.062,19.51,18.81,19.456,1623648,0
2000-03-30,19.51,19.51,18.863,19.012,1331188,0
2000-03-31,19.161,20.308,19.062,19.81,1334042,0
2000-04-03,20.157,20.709,19.956,20.414,1247822,0
2000-04-04,21.358,22.357,20.763,21.456,1906166,0
2000-04-05,21.456,21.761,21.261,21.305,938010,0
2000-04-06,21.305,21.952,21.104,21.158,1270891,0
2000-04-07,21.158,21.305,20.56,20.807,994194,0
2000-04-10,20.955,21.104,20.763,20.858,782130,0
2000-04-11,20.912,21.104,20.858,21.007,990767,0
2000-04-12,21.558,21.761,21.158,21.558,1814694,0
2000-04-13,21.358,21.761,21.007,21.761,988484,0
2000-04-14,21.261,21.261,19.765,20.157,1273632,0
2000-04-17,20.062,21.761,19.81,21.761,1228866,0
2000-04-18,21.358,21.358,20.56,20.56,1704838,0
2000-04-19,21.06,21.06,20.359,20.56,1161830,0
2000-04-20,20.763,21.21,20.763,20.955,1148814,0
2000-04-24,20.858,21.358,20.858,21.104,887422,0
2000-04-25,21.104,21.411,21.007,21.261,1127231,0
2000-04-26,21.305,21.358,20.955,21.104,908547,0
2000-04-27,21.104,21.104,20.509,20.807,949658,0
2000-04-28,20.56,20.709,19.956,20.115,1451891,0
2000-05-01,19.956,20.211,19.81,19.956,1114441,0
2000-05-02,20.115,20.115,19.363,19.709,1183074,0
2000-05-03,19.956,21.261,19.861,20.858,2433298,0
2000-05-04,20.56,20.807,19.956,20.062,1210822,0
2000-05-05,20.454,21.456,20.359,20.763,1025824,0
2000-05-08,20.807,21.952,20.56,21.952,1231605,0
2000-05-09,21.558,22.261,21.007,21.305,1109188,0
2000-05-10,21.411,21.657,21.007,21.505,813078,0
2000-05-11,21.657,22.759,21.558,21.805,1420604,0
2000-05-12,21.805,21.952,21.158,21.505,1365788,0
2000-05-15,21.456,22.06,21.358,21.761,727773,0
2000-05-16,21.858,22.261,21.761,21.91,760320,0
2000-05-17,21.952,22.261,21.91,22.006,708819,0
2000-05-18,21.927,21.97,21.42,21.725,967013,0
2000-05-19,21.322,21.42,20.263,20.614,1521323,0
2000-05-22,20.718,21.121,20.263,20.518,630251,0
2000-05-23,20.263,21.016,20.166,20.718,495155,0
2000-05-24,20.518,21.322,20.518,21.218,664849,0
2000-05-25,21.218,21.42,19.965,20.211,956965,0
2000-05-26,20.316,20.614,20.263,20.518,409394,0
2000-05-30,20.718,21.218,20.57,21.068,642014,0
2000-05-31,20.921,21.42,20.921,21.121,885709,0
2000-06-01,21.121,21.875,20.921,21.523,1305835,0
2000-06-02,21.523,22.023,21.27,21.675,1472677,0
2000-06-05,21.675,21.97,21.42,21.473,637786,0
2000-06-06,21.42,21.568,21.322,21.568,449247,0
2000-06-07,21.675,21.675,21.322,21.322,472658,0
2000-06-08,21.367,21.367,20.814,20.973,1435676,0
2000-06-09,21.166,21.42,20.814,20.921,939267,0
2000-06-12,20.867,21.218,20.518,20.57,929101,0
2000-06-13,20.614,21.016,20.614,20.772,767858,0
2000-06-14,20.973,21.068,20.666,20.718,649549,0
2000-06-15,20.718,21.016,20.062,20.062,1529317,0
2000-06-16,19.765,20.011,19.107,19.537,3091296,0
2000-06-19,19.659,19.911,19.414,19.414,1339181,0
2000-06-20,19.51,19.51,19.212,19.212,1279111,0
2000-06-21,19.363,19.414,19.107,19.161,2432609,0
2000-06-22,19.212,19.456,19.161,19.308,900323,0
2000-06-23,19.308,19.363,19.161,19.161,870063,0
2000-06-26,19.308,20.011,19.308,19.608,1188441,0
2000-06-27,19.414,20.718,19.414,20.614,1321365,0
2000-06-28,20.464,21.068,20.166,20.325,1059858,0
2000-06-29,20.414,21.367,20.263,20.772,1146417,0
2000-06-30,20.921,21.166,20.7,20.718,1684624,0
2000-07-03,20.867,21.27,20.718,20.973,437032,0
2000-07-05,21.166,21.42,21.121,21.121,573039,0
2000-07-06,21.322,21.473,21.068,21.367,581946,0
2000-07-07,21.166,21.42,20.718,21.166,1440244,0
2000-07-10,21.121,21.322,21.068,21.322,974664,0
2000-07-11,21.121,21.42,20.867,21.121,1105421,0
2000-07-12,20.921,21.322,20.921,21.322,1341009,0
2000-07-13,21.166,21.473,21.121,21.322,1040671,0
2000-07-14,21.42,22.374,21.322,22.278,1018975,0
2000-07-17,22.128,22.128,21.725,21.901,840714,0
2000-07-18,21.927,22.33,21.875,22.278,952965,0
2000-07-19,22.172,22.53,21.97,22.53,1903651,0
2000-07-20,22.732,22.88,22.53,22.627,1259473,0
2000-07-21,22.53,22.679,22.374,22.53,909688,0
2000-07-24,22.33,22.778,22.33,22.778,1296126,0
2000-07-25,22.778,22.88,22.577,22.88,721038,0
2000-07-26,22.88,23.283,22.778,22.926,982431,0
2000-07-27,22.926,23.382,21.97,22.078,2045026,0
2000-07-28,22.128,22.53,21.568,21.725,1236062,0
2000-07-31,21.725,21.927,21.675,21.675,3184825,0
2000-08-01,21.621,21.821,21.568,21.769,1233090,0
2000-08-02,21.725,21.725,20.973,21.166,919508,0
2000-08-03,21.322,21.568,20.772,20.921,769225,0
2000-08-04,21.367,21.523,20.814,21.068,1217104,0
2000-08-07,20.973,21.367,20.666,20.921,1109990,0
2000-08-08,21.016,21.068,20.772,20.973,989741,0
2000-08-09,21.42,21.42,20.614,20.814,1740236,0
2000-08-10,21.016,21.27,20.614,20.814,1267921,0
2000-08-11,20.814,21.016,20.718,20.867,1454632,0
2000-08-14,20.867,20.921,20.772,20.867,1205229,0
2000-08-15,20.867,21.068,20.814,20.867,1750288,0
2000-08-16,19.911,20.718,19.911,20.718,1011325,0
2000-08-17,20.992,20.992,20.683,20.884,725490,0
2000-08-18,21.042,21.139,20.789,21.042,1063398,0
2000-08-21,21.139,21.139,20.683,20.683,289831,0
2000-08-22,20.736,21.245,20.683,21.085,865950,0
2000-08-23,20.992,21.295,20.789,20.938,992023,0
2000-08-24,20.884,21.295,20.683,21.085,1108160,0
2000-08-25,20.938,20.992,20.229,20.789,576921,0
2000-08-28,20.683,20.884,19.974,20.176,821985,0
2000-08-29,20.123,21.139,19.974,20.938,1601948,0
2000-08-30,20.992,21.139,20.789,21.139,1189698,0
2000-08-31,20.992,21.497,20.938,21.051,5780276,0
2000-09-01,20.938,21.085,20.833,21.042,1964061,0
2000-09-05,20.938,21.648,20.938,21.648,1311318,0
2000-09-06,21.497,21.497,20.535,20.631,2071980,0
2000-09-07,20.683,21.139,20.587,21.085,716125,0
2000-09-08,21.191,21.295,20.884,21.085,1437048,0
2000-09-11,21.085,21.191,20.884,21.042,982659,0
2000-09-12,21.085,21.085,20.683,20.789,688831,0
2000-09-13,20.683,20.992,20.482,20.587,675930,0
2000-09-14,20.587,20.587,19.668,19.974,1486382,0
2000-09-15,19.773,20.334,19.773,20.282,1799849,0
2000-09-18,20.176,20.282,19.466,19.869,1038731,0
2000-09-19,19.773,19.974,19.317,19.625,430980,0
2000-09-20,19.826,19.826,18.45,18.705,1688508,0
2000-09-21,19.265,19.466,17.338,17.795,3954505,0
2000-09-22,17.795,18.502,17.742,18.45,3419610,0
2000-09-25,18.863,19.116,17.899,18.409,1599662,0
2000-09-26,18.355,18.557,17.795,18.197,1466849,0
2000-09-27,18.047,18.154,17.594,17.795,718297,0
2000-09-28,17.594,18.355,17.594,18.099,907631,0
2000-09-29,18.047,18.502,17.643,18.502,798347,0
2000-10-02,18.502,18.502,17.899,18.197,1965434,0
2000-10-03,18.154,18.355,18.047,18.197,693628,0
2000-10-04,18.099,18.355,17.942,18.047,1125290,0
2000-10-05,18.047,18.409,17.997,18.247,1238918,0
2000-10-06,18.355,18.705,18.154,18.247,993965,0
2000-10-09,18.247,18.661,18.247,18.45,990881,0
2000-10-10,18.502,18.608,18.409,18.45,1009040,0
2000-10-11,18.502,18.608,18.247,18.45,2225342,0
2000-10-12,18.45,18.45,18.099,18.301,1748007,0
2000-10-13,18.301,18.705,18.301,18.502,728916,0
2000-10-16,18.502,18.863,18.409,18.557,868234,0
2000-10-17,18.705,18.705,18.247,18.409,677071,0
2000-10-18,18.409,18.557,18.247,18.355,1267693,0
2000-10-19,18.197,18.355,18.047,18.197,1857746,0
2000-10-20,18.197,18.197,18.099,18.099,1615195,0
2000-10-23,18.197,18.301,17.846,17.899,1844386,0
2000-10-24,17.942,19.012,15.212,15.615,6167631,0
2000-10-25,15.414,15.718,15.307,15.414,4044494,0
2000-10-26,15.359,15.414,14.809,15.158,3805021,0
2000-10-27,15.359,15.359,15.106,15.359,3662046,0
2000-10-30,15.359,15.561,15.263,15.464,3568979,0
2000-10-31,15.359,15.615,15.011,15.561,2071179,0
2000-11-01,15.011,15.561,15.011,15.516,3331908,0
2000-11-02,15.414,15.972,15.307,15.771,1147328,0
2000-11-03,15.615,15.771,15.414,15.718,993510,0
2000-11-06,15.414,16.174,15.263,16.016,1665669,0
2000-11-07,15.921,16.174,15.516,15.868,1047864,0
2000-11-08,15.921,16.121,15.816,16.069,965071,0
2000-11-09,16.121,16.27,16.016,16.227,1282540,0
2000-11-10,16.121,16.27,15.921,16.016,940066,0
2000-11-13,16.016,16.121,15.816,16.069,945775,0
2000-11-14,16.227,16.27,15.868,15.972,1441045,0
2000-11-15,15.972,16.121,15.789,16.016,1173707,0
2000-11-16,16.069,16.227,15.921,15.921,1497342,0
2000-11-17,16.191,16.294,15.989,16.294,1192894,0
2000-11-20,16.455,16.455,15.989,15.989,1590640,0
2000-11-21,15.989,16.139,15.78,15.885,1163203,0
2000-11-22,15.989,16.041,15.578,15.684,1267237,0
2000-11-24,15.684,15.78,15.633,15.78,258314,0
2000-11-27,15.78,16.139,15.78,15.989,934811,0
2000-11-28,15.885,16.095,15.578,15.885,1225327,0
2000-11-29,15.78,16.095,15.78,16.041,617686,0
2000-11-30,15.938,16.095,15.832,15.938,956852,0
2000-12-01,15.989,16.041,15.832,15.989,610379,0
2000-12-04,15.989,16.35,15.989,16.191,2160367,0
2000-12-05,16.294,17.164,16.191,16.761,2202848,0
2000-12-06,16.403,16.804,16.403,16.603,1578877,0
2000-12-07,16.496,16.708,16.496,16.603,1045809,0
2000-12-08,16.603,16.761,16.603,16.708,1006528,0
2000-12-11,16.708,17.068,16.708,16.961,1693872,0
2000-12-12,17.015,17.628,17.015,17.628,2402348,0
2000-12-13,17.628,17.881,17.577,17.733,1489348,0
2000-12-14,17.733,18.401,17.733,18.292,2246812,0
2000-12-15,18.292,18.346,17.322,17.426,2822934,0
2000-12-18,17.628,17.987,17.426,17.523,1106677,0
2000-12-19,17.478,17.733,17.426,17.679,1757137,0
2000-12-20,17.679,17.787,17.577,17.679,1134884,0
2000-12-21,17.679,17.837,17.628,17.787,945660,0
2000-12-22,17.679,17.837,17.478,17.787,2708280,0
2000-12-26,17.787,17.987,17.577,17.733,1773240,0
2000-12-27,17.787,17.987,17.679,17.933,1719680,0
2000-12-28,17.933,18.757,17.733,18.705,994308,0
2000-12-29,18.757,19.012,18.653,18.653,1123352,0
2001-01-02,18.705,19.265,18.6,19.169,1134884,0
2001-01-03,19.219,19.625,19.169,19.475,1690336,0
2001-01-04,19.581,19.887,19.372,19.728,2317842,0
2001-01-05,19.677,19.887,19.475,19.581,1487409,0
2001-01-08,20.289,20.606,19.983,20.5,2410918,0
2001-01-09,20.551,21.06,20.5,21.06,2314417,0
2001-01-10,21.007,21.27,20.7,21.166,1632666,0
2001-01-11,21.166,21.936,21.113,21.367,1590411,0
2001-01-12,21.42,21.725,21.27,21.63,830776,0
2001-01-16,21.523,21.725,21.473,21.63,1229209,0
2001-01-17,21.675,21.989,21.675,21.725,1284708,0
2001-01-18,21.779,22.348,21.725,22.136,1387484,0
2001-01-19,22.244,22.348,22.084,22.244,1289506,0
2001-01-22,22.19,22.244,21.313,21.779,1087491,0
2001-01-23,21.725,22.084,21.725,21.936,717611,0
2001-01-24,21.725,21.884,21.473,21.725,1746177,0
2001-01-25,21.884,22.392,21.675,22.19,1763763,0
2001-01-26,22.392,22.392,22.032,22.19,1061343,0
2001-01-29,22.014,22.06,21.84,21.901,928645,0
2001-01-30,21.97,22.348,21.943,22.215,857042,0
2001-01-31,22.215,22.383,22.06,22.303,895299,0
2001-02-01,22.383,23.451,22.303,23.451,1236631,0
2001-02-02,23.283,23.293,22.75,22.926,894273,0
2001-02-05,22.96,23.249,22.715,22.863,784983,0
2001-02-06,22.654,23.033,22.636,22.863,1583445,0
2001-02-07,22.916,22.916,22.479,22.732,1256047,0
2001-02-08,22.872,23.136,22.75,23.014,842770,0
2001-02-09,22.75,22.889,22.181,22.436,626594,0
2001-02-12,21.358,22.136,21.218,22.06,1870994,0
2001-02-13,22.06,22.06,21.621,21.691,1572028,0
2001-02-14,21.725,22.513,21.725,21.952,1799621,0
2001-02-15,21.752,22.269,21.488,21.901,1964749,0
2001-02-16,22.101,22.146,21.322,21.585,1383716,0
2001-02-20,21.384,21.901,21.374,21.805,825983,0
2001-02-21,21.805,22.093,21.278,21.286,1010635,0
2001-02-22,21.236,21.367,20.884,21.06,941435,0
2001-02-23,21.113,21.278,20.763,20.841,981289,0
2001-02-26,21.032,21.218,20.912,21.191,652633,0
2001-02-27,21.016,22.357,21.016,21.331,1371268,0
2001-02-28,21.531,22.023,21.402,21.742,484650,0
2001-03-01,21.657,21.936,21.384,21.821,2004601,0
2001-03-02,21.691,22.392,21.691,21.919,1009955,0
2001-03-05,21.98,22.724,21.927,22.604,1053802,0
2001-03-06,23.058,23.058,22.778,22.889,1105647,0
2001-03-07,23.058,23.916,23.004,23.724,1349342,0
2001-03-08,23.724,24.381,23.547,24.144,828378,0
2001-03-09,23.969,24.299,23.924,24.097,860812,0
2001-03-12,24.097,24.171,23.468,23.635,1285280,0
2001-03-13,23.554,23.68,23.216,23.607,1495058,0
2001-03-14,22.934,23.391,22.75,23.126,689860,0
2001-03-15,23.014,23.074,22.687,23.074,710414,0
2001-03-16,22.645,22.934,22.585,22.671,1192663,0
2001-03-19,22.889,23.136,22.392,22.979,713155,0
2001-03-20,23.136,23.599,22.979,23.417,932986,0
2001-03-21,23.417,23.512,22.436,22.611,1473932,0
2001-03-22,22.4,22.436,21.497,22.093,1302066,0
2001-03-23,21.943,22.724,21.402,22.303,1309146,0
2001-03-26,22.234,22.521,22.069,22.374,762945,0
2001-03-27,21.691,22.146,21.158,21.779,2717189,0
2001-03-28,21.488,21.812,21.068,21.374,1582417,0
2001-03-29,21.568,21.84,21.06,21.63,900895,0
2001-03-30,21.63,22.146,21.313,21.901,829525,0
2001-04-02,21.91,22.813,21.91,22.4,966674,0
2001-04-03,22.4,22.4,21.577,21.691,1080067,0
2001-04-04,21.691,21.752,21.322,21.488,911861,0
2001-04-05,21.858,21.875,20.691,21.515,2299113,0
2001-04-06,21.707,21.707,20.93,21.077,1363960,0
2001-04-09,21.488,21.523,21.113,21.322,670791,0
2001-04-10,21.611,21.675,21.032,21.34,1327875,0
2001-04-11,21.278,21.523,20.867,20.921,585711,0
2001-04-12,21.032,21.374,20.744,20.893,786703,0
2001-04-16,21.278,21.666,21.121,21.286,655033,0
2001-04-17,21.286,21.675,21.158,21.438,638016,0
2001-04-18,21.438,22.392,21.104,22.163,872802,0
2001-04-19,22.311,22.311,21.742,22.069,564587,0
2001-04-20,22.023,22.19,21.402,21.481,779619,0
2001-04-23,21.675,21.675,21.236,21.429,484650,0
2001-04-24,21.429,21.657,20.902,21.313,784983,0
2001-04-25,21.313,21.884,21.158,21.761,365997,0
2001-04-26,21.761,22.19,21.481,21.821,644183,0
2001-04-27,21.831,22.311,21.779,22.244,349557,0
2001-04-30,22.244,22.759,22.109,22.278,503608,0
2001-05-01,22.479,22.671,22.234,22.568,471744,0
2001-05-02,22.436,22.715,22.199,22.595,526102,0
2001-05-03,21.488,21.812,21.113,21.367,3349038,0
2001-05-04,21.113,21.113,20.334,20.491,2528076,0
2001-05-07,20.454,20.728,20.139,20.386,1405757,0
2001-05-08,20.308,20.316,19.422,20.08,1432825,0
2001-05-09,19.709,20.036,19.625,19.836,1582648,0
2001-05-10,19.668,20.237,19.625,20.072,1058487,0
2001-05-11,20.08,20.246,19.956,20.115,722977,0
2001-05-14,20.002,20.246,19.887,20.166,465123,0
2001-05-15,20.166,20.414,19.965,20.087,874286,0
2001-05-16,20.087,21.805,20.087,21.734,2226826,0
2001-05-17,21.558,21.725,21.236,21.411,2363064,0
2001-05-18,21.245,21.393,20.744,20.93,1578423,0
2001-05-21,20.93,20.93,20.421,20.833,1765476,0
2001-05-22,20.867,21.313,20.744,20.938,1087261,0
2001-05-23,20.947,21.139,20.875,21.077,1340092,0
2001-05-24,21.032,21.254,21.007,21.042,884336,0
2001-05-25,20.955,20.982,20.289,20.666,1007896,0
2001-05-29,20.657,21.577,20.202,21.166,1363505,0
2001-05-30,21.201,21.585,21.201,21.245,923963,0
2001-05-31,21.245,21.429,20.858,21.051,981517,0
2001-06-01,20.823,21.515,20.744,21.367,608208,0
2001-06-04,21.367,21.657,21.367,21.657,1227380,0
2001-06-05,21.657,21.858,21.595,21.849,1194834,0
2001-06-06,21.715,22.032,21.657,21.831,1885381,0
2001-06-07,21.892,22.078,21.867,22.069,1000245,0
2001-06-08,22.109,22.154,21.91,22.023,581946,0
2001-06-11,22.078,22.078,21.742,21.812,491273,0
2001-06-12,21.867,22.051,21.698,21.91,425384,0
2001-06-13,21.91,22.032,21.715,21.849,999103,0
2001-06-14,21.742,21.849,21.488,21.595,962674,0
2001-06-15,21.456,21.456,20.912,20.912,1593951,0
2001-06-18,20.912,20.912,20.718,20.728,1051293,0
2001-06-19,20.789,20.867,20.543,20.709,903182,0
2001-06-20,20.709,20.789,20.298,20.43,1687484,0
2001-06-21,20.43,20.624,20.036,20.587,1997866,0
2001-06-22,20.535,20.631,20.349,20.543,608208,0
2001-06-25,20.491,20.535,20.132,20.349,537066,0
2001-06-26,19.993,20.414,19.887,20.368,1727563,0
2001-06-27,20.176,20.359,19.887,20.053,1134083,0
2001-06-28,20.157,20.691,20.08,20.631,1730300,0
2001-06-29,20.912,21.024,20.491,20.912,1360651,0
2001-07-02,20.912,20.992,20.744,20.912,3621738,0
2001-07-03,21.104,21.236,20.841,21.158,303878,0
2001-07-05,21.158,21.158,20.597,20.841,565158,0
2001-07-06,20.867,20.867,20.246,20.439,471060,0
2001-07-09,20.439,20.551,20.115,20.551,1627066,0
2001-07-10,20.578,20.578,20.097,20.298,341790,0
2001-07-11,18.327,19.229,18.024,18.916,4523316,0
2001-07-12,18.932,19.265,18.792,19.072,1726993,0
2001-07-13,19.037,19.116,18.863,18.994,1413864,0
2001-07-16,18.924,19.116,18.441,18.493,1404157,0
2001-07-17,18.661,18.775,18.409,18.661,1535713,0
2001-07-18,18.573,18.792,18.573,18.705,1143558,0
2001-07-19,18.705,19.037,18.327,18.591,907403,0
2001-07-20,18.608,18.863,18.573,18.81,956280,0
2001-07-23,18.757,18.916,18.458,18.748,596220,0
2001-07-24,18.617,18.783,18.382,18.565,820161,0
2001-07-25,18.401,18.826,18.346,18.53,1237775,0
2001-07-26,18.45,18.801,18.24,18.748,609811,0
2001-07-27,18.661,18.731,18.327,18.346,381757,0
2001-07-30,18.493,18.548,17.997,18.24,2023676,0
2001-07-31,18.441,18.493,18.006,18.056,844253,0
2001-08-01,18.284,18.871,18.037,18.783,1677771,0
2001-08-02,18.705,19.869,18.635,19.747,1936084,0
2001-08-03,19.642,19.701,18.977,19.179,642124,0
2001-08-06,19.372,19.439,19.08,19.219,703906,0
2001-08-07,19.246,19.431,19.169,19.308,848480,0
2001-08-08,19.308,19.581,19.308,19.466,863553,0
2001-08-09,19.466,19.747,19.466,19.589,781789,0
2001-08-10,19.65,19.783,19.372,19.718,1159660,0
2001-08-13,19.747,19.911,19.589,19.836,356633,0
2001-08-14,19.993,20.106,19.701,19.993,883193,0
2001-08-15,20.08,20.289,19.554,19.956,1054148,0
2001-08-16,19.956,20.087,19.519,19.983,721377,0
2001-08-17,19.93,20.053,19.792,19.902,681067,0
2001-08-20,20.08,20.184,19.659,19.974,1120951,0
2001-08-21,19.869,19.869,19.537,19.625,740335,0
2001-08-22,19.773,20.036,19.493,19.947,1337125,0
2001-08-23,20.002,20.166,19.709,20.036,717268,0
2001-08-24,19.956,20.377,19.836,20.027,543233,0
2001-08-27,20.062,20.421,20.011,20.22,445366,0
2001-08-28,20.166,20.166,19.956,20.08,757236,0
2001-08-29,20.087,20.211,19.581,19.633,881939,0
2001-08-30,19.737,19.887,19.475,19.528,563101,0
2001-08-31,19.466,19.466,19.135,19.246,1097426,0
2001-09-04,19.389,19.528,19.238,19.238,1352997,0
2001-09-05,19.161,19.431,19.046,19.098,1494033,0
2001-09-06,19.126,19.668,18.863,19.528,1852149,0
2001-09-07,19.326,20.132,19.246,19.792,1754741,0
2001-09-10,19.878,20.002,19.668,19.737,1250794,0
2001-09-17,19.326,19.326,18.318,18.521,992367,0
2001-09-18,18.409,18.871,18.318,18.608,1473703,0
2001-09-19,18.783,18.826,17.679,18.292,1026628,0
2001-09-20,18.365,18.695,18.274,18.476,2830469,0
2001-09-21,17.643,18.284,17.225,17.823,2185834,0
2001-09-24,17.823,18.274,17.777,18.154,1216532,0
2001-09-25,18.154,18.483,17.942,18.318,1614964,0
2001-09-26,18.274,18.695,17.837,18.53,2343536,0
2001-09-27,18.573,18.994,18.409,18.994,2350733,0
2001-09-28,18.994,19.098,18.818,19.088,1639176,0
2001-10-01,19.088,19.274,18.897,19.219,1022061,0
2001-10-02,19.219,19.625,18.906,19.493,1346032,0
2001-10-03,19.493,20.045,19.326,20.045,1364989,0
2001-10-04,20.002,20.255,19.219,20.053,1214594,0
2001-10-05,20.053,20.263,19.709,20.263,560018,0
2001-10-08,20.263,20.377,19.709,19.818,319976,0
2001-10-09,19.747,19.93,19.326,19.902,560361,0
2001-10-10,19.747,20.718,19.563,20.666,854190,0
2001-10-11,20.666,21.261,20.666,20.841,1404503,0
2001-10-12,20.718,20.973,20.087,20.744,865723,0
2001-10-15,20.631,20.728,20.377,20.454,560588,0
2001-10-16,20.666,20.992,20.395,20.833,521078,0
2001-10-17,20.841,21.13,20.587,20.78,615292,0
2001-10-18,20.78,21.095,20.631,20.921,494013,0
2001-10-19,20.93,21.077,20.798,21,489444,0
2001-10-22,20.884,21.051,20.798,20.93,566074,0
2001-10-23,21,21.218,20.7,21.068,701394,0
2001-10-24,21.261,21.621,21.104,21.523,701280,0
2001-10-25,21.349,21.919,21.236,21.769,897129,0
2001-10-26,21.683,22.163,21.558,22.06,544145,0
2001-10-29,21.936,21.936,21.349,21.761,769115,0
2001-10-30,22.269,23.573,22.146,22.822,2332572,0
2001-10-31,22.83,23.363,22.568,23.233,1872590,0
2001-11-01,23.317,23.724,23.233,23.478,1709517,0
2001-11-02,23.493,23.493,22.75,22.863,1481926,0
2001-11-05,23.451,23.451,22.863,23.153,1864826,0
2001-11-06,23.153,23.206,22.908,23.074,1433507,0
2001-11-07,23.033,23.198,22.916,23.074,998763,0
2001-11-08,22.988,23.09,22.742,22.805,1203629,0
2001-11-09,22.687,22.778,22.479,22.521,1016691,0
2001-11-12,22.479,22.595,22.146,22.568,827924,0
2001-11-13,22.654,22.671,22.444,22.595,959478,0
2001-11-14,22.568,22.863,22.568,22.732,1215507,0
2001-11-15,22.742,22.872,22.577,22.715,1516416,0
2001-11-16,22.715,22.83,22.53,22.83,1025713,0
2001-11-19,22.83,23.153,22.696,22.916,849506,0
2001-11-20,22.88,22.88,22.62,22.671,930358,0
2001-11-21,22.486,22.595,22.261,22.486,606499,0
2001-11-23,22.559,22.568,22.269,22.503,356178,0
2001-11-26,22.53,22.559,22.19,22.252,866292,0
2001-11-27,22.042,22.225,21.936,22.051,868919,0
2001-11-28,22.109,22.154,21.812,21.84,557737,0
2001-11-29,21.725,21.98,20.841,21.812,1675833,0
2001-11-30,21.812,21.812,21.621,21.725,752212,0
2001-12-03,21.639,21.858,21.349,21.707,1669095,0
2001-12-04,21.603,22.128,21.531,22.128,3979171,0
2001-12-05,22.19,22.724,22.136,22.568,2004261,0
2001-12-06,22.662,22.95,22.338,22.654,1823834,0
2001-12-07,22.53,22.805,22.365,22.715,1356082,0
2001-12-10,22.715,23.162,22.662,22.988,1153270,0
2001-12-11,23.117,23.293,22.715,23.058,1032106,0
2001-12-12,23.126,23.293,23.066,23.249,745704,0
2001-12-13,23.172,23.373,22.934,23.014,880110,0
2001-12-14,22.95,23.126,22.444,23.066,691801,0
2001-12-17,22.916,23.382,22.88,23.283,1171884,0
2001-12-18,23.276,23.417,23.074,23.293,1908907,0
2001-12-19,23.283,23.382,22.872,23.346,1562320,0
2001-12-20,23.293,23.617,23.258,23.547,1596236,0
2001-12-21,23.617,23.662,23.309,23.426,1989073,0
2001-12-24,23.715,23.934,23.346,23.401,579321,0
2001-12-26,23.547,24.028,23.547,23.826,868120,0
2001-12-27,23.835,23.943,23.591,23.715,766942,0
2001-12-28,23.591,23.715,23.502,23.564,738280,0
2001-12-31,23.426,23.573,23.172,23.354,665994,0
2002-01-02,23.309,23.354,22.822,23.136,744448,0
2002-01-03,23.126,23.293,22.95,23.153,1500200,0
2002-01-04,23.172,23.249,22.854,23.117,886391,0
2002-01-07,23.136,23.206,22.916,23.144,632189,0
2002-01-08,23.198,23.249,23.136,23.181,968499,0
2002-01-09,23.206,23.382,23.181,23.283,839805,0
2002-01-10,23.08,23.293,22.942,23.108,1405985,0
2002-01-11,23.126,23.293,22.95,23.233,392722,0
2002-01-14,22.996,23.144,22.796,22.872,1290531,0
2002-01-15,22.942,23.172,22.916,23.09,3036250,0
2002-01-16,23.09,23.267,22.916,22.96,2544979,0
2002-01-17,22.96,23.24,22.822,23.172,1006412,0
2002-01-18,23.08,23.206,23.066,23.153,680381,0
2002-01-22,23.066,23.126,22.778,23.033,985169,0
2002-01-23,22.996,23.426,22.979,23.117,1692732,0
2002-01-24,23.126,23.538,23.08,23.293,3467685,0
2002-01-25,23.267,23.451,23.198,23.336,2278220,0
2002-01-28,23.327,23.46,23.224,23.317,1465822,0
2002-01-29,23.136,23.276,22.62,22.872,1956410,0
2002-01-30,22.696,23.172,22.611,23.033,1736240,0
2002-01-31,23.336,23.468,22.839,23.391,2753390,0
2002-02-01,23.293,23.724,23.206,23.336,1640316,0
2002-02-04,23.346,23.653,23.126,23.206,1076416,0
2002-02-05,23.198,23.451,22.899,23.126,1056432,0
2002-02-06,23.19,23.249,22.696,22.786,756665,0
2002-02-07,22.696,22.889,22.128,22.444,1007785,0
2002-02-08,22.311,22.577,22.119,22.559,1055746,0
2002-02-11,22.577,23.426,22.521,23.293,916195,0
2002-02-12,23.493,23.493,23.206,23.363,962674,0
2002-02-13,23.46,23.484,23.126,23.336,1671033,0
2002-02-14,24.144,24.448,23.969,24.055,3330991,0
2002-02-15,24.316,24.528,23.943,24.299,2917145,0
2002-02-19,24.316,25.054,24.316,24.71,3804223,0
2002-02-20,24.817,24.948,24.433,24.746,1611425,0
2002-02-21,24.746,24.862,24.372,24.492,1338038,0
2002-02-22,24.661,24.921,24.372,24.781,1708605,0
2002-02-25,25,25.377,24.79,25.298,2561883,0
2002-02-26,25.386,26.393,25.352,26.252,3387408,0
2002-02-27,26.322,26.795,26.077,26.122,2166074,0
2002-02-28,26.068,26.831,26.025,26.567,2127249,0
2002-03-01,26.631,27.223,26.631,27.023,2353477,0
2002-03-04,27.294,28.076,27.093,27.577,2691724,0
2002-03-05,27.477,27.688,26.631,26.884,1957667,0
2002-03-06,26.884,28.049,26.631,27.822,1521209,0
2002-03-07,27.822,28.04,27.303,27.393,3226732,0
2002-03-08,27.822,27.822,27.303,27.303,2294549,0
2002-03-11,27.27,28.503,27.05,28.144,2129533,0
2002-03-12,27.52,28.346,27.348,28.111,1495860,0
2002-03-13,28.111,28.111,27.74,27.959,970898,0
2002-03-14,27.74,27.943,27.577,27.777,842428,0
2002-03-15,27.731,28.162,27.63,27.959,1569855,0
2002-03-18,27.731,28.241,27.721,28.154,1499741,0
2002-03-19,27.985,29.353,27.985,28.89,1937001,0
2002-03-20,28.845,28.864,28.512,28.732,2042514,0
2002-03-21,28.636,28.636,27.604,27.656,1911987,0
2002-03-22,27.656,27.822,27.393,27.622,1276714,0
2002-03-25,27.348,27.477,26.577,26.631,1808644,0
2002-03-26,26.962,27.53,26.962,27.294,777108,0
2002-03-27,27.223,27.495,26.996,27.348,1648996,0
2002-03-28,27.393,27.512,27.103,27.278,753811,0
2002-04-01,27.278,27.278,26.631,27.19,1159660,0
2002-04-02,27.19,27.384,27.103,27.172,1127690,0
2002-04-03,27.093,27.214,26.631,26.822,980264,0
2002-04-04,26.631,26.822,26.159,26.733,1248165,0
2002-04-05,26.733,26.884,26.549,26.75,1207625,0
2002-04-08,26.733,26.92,26.367,26.884,1707120,0
2002-04-09,26.884,27.165,25.686,26.122,16862118,0
2002-04-10,26.077,26.411,25.859,26.304,2380531,0
2002-04-11,26.367,26.659,26.2,26.237,1897260,0
2002-04-12,26.54,27.53,26.421,27.435,2410227,0
2002-04-15,27.567,27.638,27.103,27.206,1605031,0
2002-04-16,27.477,27.567,26.884,27.138,1274659,0
2002-04-17,27.206,27.647,27.05,27.348,1019659,0
2002-04-18,27.348,27.384,26.707,26.707,1141963,0
2002-04-19,26.585,27.06,26.549,26.795,1109990,0
2002-04-22,26.795,26.962,26.649,26.927,1004816,0
2002-04-23,26.884,27.594,26.858,27.19,1052320,0
2002-04-24,27.52,28.031,27.11,27.165,1637917,0
2002-04-25,27.182,27.477,27.069,27.138,1096058,0
2002-04-26,27.182,27.278,26.585,26.831,1494033,0
2002-04-29,26.876,27.223,26.498,26.649,936410,0
2002-04-30,26.84,26.996,26.473,26.795,889589,0
2002-05-01,26.884,27.461,26.668,27.461,2464356,0
2002-05-02,27.731,28.354,27.52,28.241,2500444,0
2002-05-03,28.503,29.431,28.249,28.382,1455659,0
2002-05-06,28.758,29.353,28.696,28.827,2281756,0
2002-05-07,29.186,30.939,28.933,29.956,2831268,0
2002-05-08,31.316,31.316,29.774,30.036,2679276,0
2002-05-09,30.036,30.5,29.872,30.158,1757940,0
2002-05-10,30.158,30.491,30.064,30.149,1033820,0
2002-05-13,30.158,30.21,29.72,29.956,2703486,0
2002-05-14,30.036,30.64,29.872,30.613,808284,0
2002-05-15,30.528,30.64,30.21,30.464,1104050,0
2002-05-16,30.254,30.528,30.132,30.402,958451,0
2002-05-17,30.299,30.362,30.036,30.281,1150985,0
2002-05-20,30.299,30.335,29.863,29.929,1697645,0
2002-05-21,29.904,30.132,29.704,29.79,2626515,0
2002-05-22,29.704,29.921,29.633,29.888,1098682,0
2002-05-23,29.888,30.008,29.66,29.854,952737,0
2002-05-24,29.879,30.141,29.746,29.845,1512416,0
2002-05-28,30.046,30.046,29.423,29.493,1852036,0
2002-05-29,29.519,29.536,28.898,29.325,696140,0
2002-05-30,28.976,29.493,28.89,29.186,930014,0
2002-05-31,29.186,29.555,29.186,29.318,1065796,0
2002-06-03,29.318,30.125,29.213,29.643,1518014,0
2002-06-04,29.449,29.615,29.1,29.267,2278329,0
2002-06-05,29.291,29.509,29.205,29.414,2057819,0
2002-06-06,29.388,29.615,29.318,29.467,2190973,0
2002-06-07,29.467,29.467,29.011,29.108,1800192,0
2002-06-10,29.142,29.16,28.758,29.021,1224299,0
2002-06-11,28.88,29.186,28.582,28.627,836035,0
2002-06-12,28.706,29.135,28.645,28.976,1507620,0
2002-06-13,28.976,29.011,28.67,28.687,936525,0
2002-06-14,28.687,28.827,27.915,28.327,2242473,0
2002-06-17,28.337,29.186,28.327,29.186,1687820,0
2002-06-18,29.186,29.274,29.074,29.152,1413294,0
2002-06-19,29.16,29.3,28.933,29.021,1354940,0
2002-06-20,28.976,29.186,28.943,29.126,761004,0
2002-06-21,29.064,29.363,29.028,29.195,2974015,0
2002-06-24,29.195,29.195,28.475,28.943,1732703,0
2002-06-25,28.993,29.23,27.731,27.804,1999807,0
2002-06-26,27.129,28.618,27.093,28.417,3101800,0
2002-06-27,28.547,29.449,28.458,29.291,1603886,0
2002-06-28,29.283,30.125,29.126,30.099,2116287,0
2002-07-01,29.965,30.472,29.836,29.904,1765360,0
2002-07-02,29.904,29.965,28.8,29.002,1568262,0
2002-07-03,29.021,29.16,27.688,28.171,1705178,0
2002-07-05,28.327,29.23,28.135,29.142,1102910,0
2002-07-08,29.186,30.37,29.186,30.176,1826344,0
2002-07-09,30.176,30.464,29.625,29.625,1911420,0
2002-07-10,29.686,30.046,28.503,28.53,1790371,0
2002-07-11,28.556,28.67,26.358,27.471,3504913,0
2002-07-12,27.461,27.813,27.261,27.577,3679176,0
2002-07-15,27.348,27.924,25.998,27.759,1698099,0
2002-07-16,27.303,27.688,26.489,26.593,1697871,0
2002-07-17,26.593,26.876,26.059,26.27,1586301,0
2002-07-18,26.27,26.858,26.077,26.176,1578081,0
2002-07-19,25.326,25.543,23.732,23.863,4060367,0
2002-07-22,23.863,24.554,23.004,23.408,2507067,0
2002-07-23,23.696,24.256,23.478,23.863,2428040,0
2002-07-24,23.267,24.581,22.969,24.448,2523397,0
2002-07-25,24.466,24.727,23.907,24.606,2556741,0
2002-07-26,24.687,25.159,24.484,25.14,974094,0
2002-07-29,25.588,26.523,25.159,26.489,1493803,0
2002-07-30,26.314,26.473,25.561,25.745,1603203,0
2002-07-31,25.832,26.033,25.159,25.824,1566201,0
2002-08-01,26.051,29.615,26.051,29.318,4869788,0
2002-08-02,29.325,29.888,28.758,29.274,3376443,0
2002-08-05,29.274,29.353,28.845,29.021,1992841,0
2002-08-06,29.186,29.363,28.89,28.976,2942610,0
2002-08-07,29.082,29.186,28.503,28.758,2039775,0
2002-08-08,28.89,29.239,28.582,29.142,1859116,0
2002-08-09,29.142,30.299,28.924,30.201,1813550,0
2002-08-12,30.046,30.219,29.467,29.904,1625128,0
2002-08-13,29.79,30.692,29.519,30.018,1569744,0
2002-08-14,29.407,30.563,28.6,30.464,2203990,0
2002-08-15,30.563,30.86,29.863,30.78,1433051,0
2002-08-16,30.228,30.254,29.817,30.008,1703352,0
2002-08-19,29.79,30.64,29.493,30.228,1024112,0
2002-08-20,30.237,30.824,29.836,30.579,1640085,0
2002-08-21,30.579,30.657,29.897,30.344,1638031,0
2002-08-22,30.563,31.087,30.354,31.078,1993526,0
2002-08-23,30.998,31.025,30.309,30.412,1367958,0
2002-08-26,30.481,30.554,29.921,30.228,1091718,0
2002-08-27,30.228,30.354,29.929,30.21,1427795,0
2002-08-28,30.219,30.387,29.929,30.099,1664298,0
2002-08-29,30.073,30.184,29.625,30.08,1245654,0
2002-08-30,30.018,30.046,29.66,29.879,990427,0
2002-09-03,29.66,29.66,28.354,28.845,2412740,0
2002-09-04,28.845,29.598,28.758,29.493,2127016,0
2002-09-05,29.493,29.574,29.055,29.335,1465485,0
2002-09-06,29.335,29.965,29.046,29.965,2302084,0
2002-09-09,29.948,30.571,29.625,30.481,1969885,0
2002-09-10,30.437,30.86,30.064,30.745,1302183,0
2002-09-11,31.07,31.07,30.728,30.912,841400,0
2002-09-12,30.437,30.481,28.89,29.397,1916100,0
2002-09-13,29.397,29.686,29.16,29.258,2180465,0
2002-09-16,29.274,30.219,29.23,30.219,1012121,0
2002-09-17,30.228,30.387,29.221,29.335,1261759,0
2002-09-18,29.335,29.335,28.258,28.494,2810144,0
2002-09-19,28.494,28.933,27.759,27.822,2605616,0
2002-09-20,27.977,28.181,27.622,28.092,2507182,0
2002-09-23,28.494,28.503,27.471,27.594,1429395,0
2002-09-24,27.418,27.503,26.803,27.093,1502938,0
2002-09-25,27.503,27.933,27.147,27.831,3419952,0
2002-09-26,27.933,28.494,27.891,28.066,2224660,0
2002-09-27,28.04,28.04,26.549,26.733,2297858,0
2002-09-30,26.725,26.987,26.322,26.659,1542108,0
2002-10-01,26.858,26.945,26.438,26.868,2495532,0
2002-10-02,26.813,26.822,26.167,26.456,1694217,0
2002-10-03,26.43,26.902,26.2,26.384,1786488,0
2002-10-04,26.43,26.593,25.395,25.903,1964520,0
2002-10-07,25.991,26.122,25.045,25.097,1220988,0
2002-10-08,25.605,25.737,24.956,25.334,2105437,0
2002-10-09,25.344,25.344,24.589,25,1044212,0
2002-10-10,25.089,25.771,24.88,25.43,2338513,0
2002-10-11,26.095,27.242,25.956,26.769,2191659,0
2002-10-14,26.769,26.979,26.612,26.91,1081324,0
2002-10-15,28.066,28.494,27.848,27.891,2928226,0
2002-10-16,28.066,28.241,27.165,27.242,1374353,0
2002-10-17,28.066,28.171,27.777,28.066,1158635,0
2002-10-18,28.076,28.154,27.777,28.076,1023996,0
2002-10-21,28.076,29.142,27.74,29.135,1343864,0
2002-10-22,29.135,29.135,28.407,28.88,1230922,0
2002-10-23,28.67,29.3,28.582,29.126,1171540,0
2002-10-24,29.879,30.055,28.845,29.117,1611082,0
2002-10-25,29.213,29.546,29.021,29.527,920651,0
2002-10-28,27.67,28.836,26.296,27.977,5890477,0
2002-10-29,27.461,28.452,27.435,28.285,1744233,0
2002-10-30,28.443,28.8,28.057,28.373,1915418,0
2002-10-31,28.494,28.645,27.804,27.995,1728020,0
2002-11-01,28.004,28.154,27.52,28.023,1708264,0
2002-11-04,28.373,28.373,26.972,27.103,2387845,0
2002-11-05,27.085,27.63,26.92,27.471,1905139,0
2002-11-06,27.638,27.933,27.199,27.933,1130773,0
2002-11-07,27.721,27.768,27.206,27.303,1057457,0
2002-11-08,27.329,28.004,26.813,27.032,702418,0
2002-11-11,26.769,26.902,26.227,26.227,1262783,0
2002-11-12,26.322,26.473,25.948,26.237,1167655,0
2002-11-13,26.218,26.549,25.737,26.367,1106559,0
2002-11-14,26.769,26.962,26.513,26.612,893930,0
2002-11-15,26.64,26.902,26.498,26.742,847908,0
2002-11-18,26.954,26.996,26.384,26.585,904206,0
2002-11-19,26.868,26.868,25.912,26.185,1118783,0
2002-11-20,26.185,26.185,25.623,25.939,2039432,0
2002-11-21,25.939,26.296,25.78,26.245,1245424,0
2002-11-22,26.086,27.172,26.086,26.76,1814694,0
2002-11-25,26.76,27.471,26.692,27.242,1546107,0
2002-11-26,27.172,27.27,26.822,27.085,1349002,0
2002-11-27,27.303,27.74,27.138,27.604,1030052,0
2002-11-29,27.731,27.995,27.485,27.577,527815,0
2002-12-02,27.995,27.995,27.512,27.795,1712147,0
2002-12-03,27.768,27.822,27.19,27.461,1154295,0
2002-12-04,27.471,27.647,27.069,27.53,1393311,0
2002-12-05,27.53,27.647,26.962,27.05,1012696,0
2002-12-06,26.972,27.471,26.972,27.393,936295,0
2002-12-09,27.418,27.503,27.119,27.157,942462,0
2002-12-10,27.172,27.477,26.822,27.435,1685880,0
2002-12-11,27.384,27.384,26.603,26.972,1253304,0
2002-12-12,27.172,27.206,26.868,26.996,976606,0
2002-12-13,26.91,27.251,26.868,27.11,1058942,0
2002-12-16,27.041,27.594,26.996,27.567,1207971,0
2002-12-17,27.558,27.688,27.261,27.52,850423,0
2002-12-18,27.477,27.63,27.27,27.454,1030166,0
2002-12-19,27.06,27.199,26.849,26.954,1669210,0
2002-12-20,27.023,27.357,26.884,27.261,2490736,0
2002-12-23,27.041,27.445,26.868,27.357,1157834,0
2002-12-24,27.357,27.393,27.199,27.261,533068,0
2002-12-26,27.435,27.52,27.172,27.206,557278,0
2002-12-27,27.261,27.294,26.778,26.884,537181,0
2002-12-30,26.894,26.894,25.948,26.304,1301495,0
2002-12-31,26.384,26.456,25.806,26.367,1777009,0
2003-01-02,26.733,27.384,26.367,27.312,1441958,0
2003-01-03,27.041,27.078,26.384,26.456,1215964,0
2003-01-06,26.456,27.822,26.384,26.593,2165165,0
2003-01-07,26.176,26.513,26.131,26.341,5307846,0
2003-01-08,26.341,26.421,26.104,26.209,4542959,0
2003-01-09,26.261,26.507,26.261,26.456,1835821,0
2003-01-10,26.218,26.456,26.176,26.421,1859003,0
2003-01-13,26.341,26.603,26.033,26.14,2195767,0
2003-01-14,26.086,26.218,25.344,25.605,2469494,0
2003-01-15,25.517,25.649,25.009,25.5,2398808,0
2003-01-16,25.649,25.956,25.561,25.718,3072453,0
2003-01-17,25.912,26.016,25.464,25.7,1337125,0
2003-01-21,25.78,25.78,24.93,25.018,1448349,0
2003-01-22,25,25.352,24.807,24.888,1411807,0
2003-01-23,25,25.352,24.948,25.316,1003443,0
2003-01-24,25.263,25.263,24.695,24.939,1153270,0
2003-01-27,24.826,24.872,24.064,24.307,1454291,0
2003-01-28,24.606,25.64,24.518,25.43,3453412,0
2003-01-29,25.377,25.377,24.862,25.054,3205946,0
2003-01-30,25.054,25.124,23.172,24.197,7001263,0
2003-01-31,24.564,24.589,24.125,24.213,5399432,0
2003-02-03,24.476,24.79,24.466,24.596,2152258,0
2003-02-04,24.774,24.774,24.045,24.51,1727907,0
2003-02-05,24.781,25.009,24.343,24.661,1455777,0
2003-02-06,24.476,24.781,24.372,24.572,1624670,0
2003-02-07,24.781,24.817,24.22,24.299,1943735,0
2003-02-10,24.433,24.564,24.064,24.518,1581506,0
2003-02-11,24.606,24.755,24.256,24.353,1912673,0
2003-02-12,24.362,24.862,24.362,24.687,2379052,0
2003-02-13,24.634,24.755,24.448,24.606,1453264,0
2003-02-14,24.615,25.718,24.615,25.708,2393896,0
2003-02-18,26.007,26.016,25.745,25.859,2172814,0
2003-02-19,25.859,25.859,25,25,1613593,0
2003-02-20,25.218,25.78,25.159,25.588,2324696,0
2003-02-21,25.527,25.806,25.263,25.718,1688164,0
2003-02-24,25.832,26.104,25.334,25.344,1364419,0
2003-02-25,25.218,25.694,24.719,25.43,1623987,0
2003-02-26,25.439,25.439,24.904,24.992,1286075,0
2003-02-27,25.089,25.377,24.746,25.159,1096511,0
2003-02-28,25.167,25.344,24.596,24.695,1770385,0
2003-03-03,24.912,24.912,23.408,23.687,4337407,0
2003-03-04,23.687,23.732,23.153,23.172,3588506,0
2003-03-05,23.317,23.336,22.06,22.109,4298580,0
2003-03-06,22.084,22.374,21.761,22.136,4923119,0
2003-03-07,22.136,22.916,21.892,22.374,3217595,0
2003-03-10,22.286,22.286,21.666,21.97,2565650,0
2003-03-11,22.042,22.244,21.812,22.032,1640886,0
2003-03-12,21.962,22.244,21.936,22.206,2160594,0
2003-03-13,22.768,23.074,22.409,23.048,3184935,0
2003-03-14,23.336,23.591,23.162,23.354,2227511,0
2003-03-17,23.354,24.326,23.293,24.247,2630855,0
2003-03-18,24.247,24.652,24.135,24.197,2784680,0
2003-03-19,24.343,25.386,24.256,25.237,3136059,0
2003-03-20,24.956,25.395,24.687,25.344,1861631,0
2003-03-21,25.614,26.159,25.491,26.007,2362495,0
2003-03-24,25.832,25.841,24.678,24.939,1362817,0
2003-03-25,24.765,25.036,24.528,24.807,1729961,0
2003-03-26,24.737,24.746,24.316,24.518,2111149,0
2003-03-27,24.389,25,24.001,24.93,1666466,0
2003-03-28,24.695,25.026,24.572,24.872,1435107,0
2003-03-31,24.652,25.176,24.179,24.826,1674118,0
2003-04-01,24.746,25.227,24.484,25.159,2402237,0
2003-04-02,25.79,26.322,25.595,26.185,2318415,0
2003-04-03,26.113,26.252,25.948,25.948,1139335,0
2003-04-04,25.948,26.261,25.832,26.113,1373096,0
2003-04-07,26.707,26.972,26.27,26.304,1681887,0
2003-04-08,26.314,26.473,26.176,26.341,1829084,0
2003-04-09,26.349,26.707,25.912,25.973,1710091,0
2003-04-10,26.095,26.314,25.964,26.209,1420259,0
2003-04-11,26.27,26.972,26.245,26.498,1231150,0
2003-04-14,26.498,26.868,26.314,26.795,876000,0
2003-04-15,26.778,27.11,26.603,27.013,1445496,0
2003-04-16,27.069,27.182,26.237,26.252,1780665,0
2003-04-17,26.314,26.769,26.227,26.725,944863,0
2003-04-21,26.707,26.813,26.402,26.577,1280826,0
2003-04-22,26.668,27.32,26.322,27.278,1720483,0
2003-04-23,27.278,27.445,26.972,27.339,1254105,0
2003-04-24,27.147,27.157,26.725,26.972,1432825,0
2003-04-25,26.972,27.147,26.822,26.962,1484210,0
2003-04-28,26.884,27.233,26.76,27.147,1647513,0
2003-04-29,26.668,27.157,25.263,26.314,7323868,0
2003-04-30,26.227,26.692,26.033,26.692,2067754,0
2003-05-01,26.603,26.603,25.7,25.7,3026204,0
2003-05-02,25.482,25.85,25.386,25.806,2115831,0
2003-05-05,25.903,26.191,25.686,25.762,1590411,0
2003-05-06,25.588,25.659,25.28,25.508,2774857,0
2003-05-07,25.508,25.939,25.404,25.737,1474732,0
2003-05-08,25.737,26.051,25.386,25.694,1775753,0
2003-05-09,25.659,25.659,24.956,25.246,3566124,0
2003-05-12,25.344,25.482,24.854,25.026,3514279,0
2003-05-13,24.956,25.071,24.624,24.671,2448711,0
2003-05-14,24.71,24.854,24.606,24.652,2922856,0
2003-05-15,25.063,25.071,24.678,24.781,2302084,0
2003-05-16,24.661,24.896,24.624,24.727,1947506,0
2003-05-19,24.518,24.528,24.028,24.116,2046626,0
2003-05-20,24.389,24.719,24.097,24.372,2403488,0
2003-05-21,24.372,24.492,24.239,24.29,2283354,0
2003-05-22,24.398,24.634,24.239,24.501,1392283,0
2003-05-23,24.51,24.51,24.171,24.22,1309146,0
2003-05-27,24.22,25.026,24.079,25.026,2706110,0
2003-05-28,25.089,25.132,24.389,24.528,7519716,0
2003-05-29,24.589,24.921,24.189,24.307,3098373,0
2003-05-30,24.389,24.956,24.389,24.956,5356723,0
2003-06-02,24.956,25.455,24.826,24.872,3753864,0
2003-06-03,24.872,25.026,24.433,24.51,3234725,0
2003-06-04,24.564,24.904,24.405,24.826,2986921,0
2003-06-05,24.826,24.862,24.554,24.826,2543725,0
2003-06-06,24.896,24.948,24.381,24.424,3413101,0
2003-06-09,24.492,24.501,24.125,24.398,2044686,0
2003-06-10,24.171,24.634,24.171,24.458,3161981,0
2003-06-11,24.564,24.695,24.299,24.476,1872818,0
2003-06-12,24.433,25.218,24.424,25.176,8564728,0
2003-06-13,25.307,25.344,24.671,24.888,2763437,0
2003-06-16,25.026,25.307,24.956,25.307,2450654,0
2003-06-17,25.482,25.482,25.176,25.386,3985453,0
2003-06-18,25.176,25.552,24.652,25.482,5612407,0
2003-06-19,25.614,25.841,25.422,25.631,4561684,0
2003-06-20,25.614,25.64,25.395,25.439,5197417,0
2003-06-23,25.352,25.386,24.581,25.218,2683615,0
2003-06-24,25.132,25.352,24.965,25.227,2329947,0
2003-06-25,25.227,25.237,24.807,24.88,1833082,0
2003-06-26,25.045,25.045,24.256,24.596,3478877,0
2003-06-27,24.596,24.615,24.307,24.414,1255360,0
2003-06-30,24.518,24.606,24.326,24.518,2975616,0
2003-07-01,24.414,24.589,24.161,24.51,1637346,0
2003-07-02,24.51,24.572,24.372,24.518,1270431,0
2003-07-03,24.343,24.554,24.334,24.492,1163660,0
2003-07-07,24.545,24.781,24.476,24.518,2046057,0
2003-07-08,24.51,24.719,24.372,24.484,2004947,0
2003-07-09,24.518,24.643,24.299,24.433,1928319,0
2003-07-10,24.501,24.615,24.398,24.501,1758050,0
2003-07-11,24.518,24.896,24.476,24.554,2012022,0
2003-07-14,24.564,24.678,24.343,24.414,2453509,0
2003-07-15,24.414,24.476,24.073,24.362,3297646,0
2003-07-16,24.442,24.606,24.343,24.589,1875332,0
2003-07-17,24.606,24.661,24.362,24.424,1494830,0
2003-07-18,24.545,24.765,24.424,24.755,1304693,0
2003-07-21,24.554,24.799,24.518,24.661,1141963,0
2003-07-22,24.737,25.352,24.528,25.036,2062045,0
2003-07-23,25.316,25.368,24.983,25.368,1333014,0
2003-07-24,25.474,25.694,25.211,25.218,1563803,0
2003-07-25,25.045,25.543,24.965,25.517,976606,0
2003-07-28,25.659,25.79,25.464,25.737,1698670,0
2003-07-29,25.694,25.694,25.176,25.186,1009040,0
2003-07-30,25.272,25.334,24.835,24.888,1230238,0
2003-07-31,22.768,22.854,20.482,20.691,24856660,0
2003-08-01,20.709,20.798,20.132,20.229,11306925,0
2003-08-04,20.229,20.527,20.087,20.446,9671058,0
2003-08-05,20.624,20.772,20.421,20.7,9677340,0
2003-08-06,20.7,20.798,20.464,20.649,10593193,0
2003-08-07,20.631,20.666,20.368,20.421,5962191,0
2003-08-08,20.578,20.675,20.43,20.543,3869773,0
2003-08-11,20.578,20.807,20.482,20.624,3777844,0
2003-08-12,20.624,20.744,20.404,20.7,3693340,0
2003-08-13,20.7,20.736,20.045,20.123,5665852,0
2003-08-14,20.132,20.282,19.765,20.139,4843751,0
2003-08-15,20.053,20.139,19.616,19.836,5205756,0
2003-08-18,19.625,20.115,19.483,19.993,4333866,0
2003-08-19,19.993,20.482,19.974,20.359,4540905,0
2003-08-20,20.404,20.7,20.255,20.624,3373929,0
2003-08-21,20.624,21.149,20.597,21.077,5052050,0
2003-08-22,21.254,21.254,20.421,20.578,2667512,0
2003-08-25,20.404,20.491,20.184,20.421,2549662,0
2003-08-26,20.421,20.763,20.272,20.7,2416164,0
2003-08-27,20.7,20.736,20.359,20.439,1832278,0
2003-08-28,20.446,20.518,20.149,20.5,1580251,0
2003-08-29,20.587,20.867,20.578,20.798,1795508,0
2003-09-02,20.973,21.464,20.93,21.331,2460475,0
2003-09-03,21.497,21.769,21.139,21.236,3642407,0
2003-09-04,21.367,21.585,21.218,21.331,2689323,0
2003-09-05,21.149,21.201,21,21.104,1553068,0
2003-09-08,21.158,21.402,21.077,21.278,2068438,0
2003-09-09,21.349,21.367,20.93,20.938,2177953,0
2003-09-10,20.947,21.007,20.78,20.823,2645703,0
2003-09-11,20.902,20.955,20.718,20.789,1940995,0
2003-09-12,20.841,20.955,20.631,20.93,1810014,0
2003-09-15,20.93,21.322,20.884,21.27,1627413,0
2003-09-16,21.27,21.497,21.27,21.34,2194052,0
2003-09-17,21.349,21.358,21.191,21.236,5017447,0
2003-09-18,21.278,21.367,21.007,21.016,3519416,0
2003-09-19,21.113,21.218,18.826,19.642,20723556,0
2003-09-22,19.642,19.642,19.054,19.265,8312467,0
2003-09-23,19.265,19.389,19.046,19.144,4167937,0
2003-09-24,19.046,19.219,18.906,18.977,2799866,0
2003-09-25,18.959,19.161,18.617,18.757,2688637,0
2003-09-26,18.713,18.722,18.538,18.679,2119024,0
2003-09-29,18.67,18.968,18.582,18.836,1497686,0
2003-09-30,18.74,19.246,18.626,18.977,2700858,0
2003-10-01,19.265,19.397,19.062,19.397,2913264,0
2003-10-02,19.397,19.589,19.274,19.439,1898399,0
2003-10-03,19.528,19.616,19.179,19.389,2302881,0
2003-10-06,19.389,19.756,19.389,19.581,2330749,0
2003-10-07,19.581,19.728,19.404,19.701,1859574,0
2003-10-08,19.701,20.053,19.701,20.002,2916121,0
2003-10-09,20.139,20.184,19.947,19.965,1897829,0
2003-10-10,20.08,20.184,19.974,20.011,1828170,0
2003-10-13,20.139,20.395,20.053,20.325,1588928,0
2003-10-14,20.404,20.606,20.334,20.343,2036464,0
2003-10-15,20.446,20.473,20.139,20.22,1563690,0
2003-10-16,20.166,20.343,19.836,20.139,2559141,0
2003-10-17,20.316,20.551,20.011,20.08,2441633,0
2003-10-20,20.08,20.097,19.836,19.902,1641916,0
2003-10-21,19.902,20.011,19.589,19.599,2490851,0
2003-10-22,19.265,20.097,19.265,19.581,2287807,0
2003-10-23,19.528,19.861,19.447,19.642,1852267,0
2003-10-24,19.616,19.878,19.439,19.554,1813666,0
2003-10-27,19.718,19.836,19.308,19.363,2271596,0
2003-10-28,19.466,19.573,19.317,19.447,1683714,0
2003-10-29,19.501,19.659,19.353,19.439,1664753,0
2003-10-30,19.792,21.218,19.792,19.965,8345699,0
2003-10-31,19.887,20.334,19.836,19.965,3556875,0
2003-11-03,20.157,20.246,20.011,20.036,2848296,0
2003-11-04,20.053,20.087,19.878,19.93,2226093,0
2003-11-05,19.93,19.93,19.625,19.869,1658475,0
2003-11-06,19.869,19.938,19.693,19.792,2222373,0
2003-11-07,19.92,20.011,19.81,19.956,3440851,0
2003-11-10,20.011,20.166,19.878,19.93,2271479,0
2003-11-11,19.92,20.027,19.783,19.81,1635976,0
2003-11-12,19.836,20.139,19.765,20.053,1994667,0
2003-11-13,20.053,20.08,19.92,20.045,1414436,0
2003-11-14,20.045,20.097,19.836,19.902,1657787,0
2003-11-17,19.878,20.011,19.8,19.92,1434075,0
2003-11-18,19.718,19.878,19.483,19.483,1760451,0
2003-11-19,19.519,19.616,19.414,19.51,1502597,0
2003-11-20,19.439,19.869,19.431,19.483,2183890,0
2003-11-21,19.573,20.087,19.51,20.011,2516546,0
2003-11-24,20.097,20.123,19.93,20.036,2614298,0
2003-11-25,19.938,20.123,19.93,20.045,1358252,0
2003-11-26,19.993,20.202,19.983,20.062,1037588,0
2003-11-28,19.938,20.097,19.938,20.027,607068,0
2003-12-01,20.184,20.282,20.02,20.282,1483640,0
2003-12-02,20.325,20.666,20.255,20.454,1816408,0
2003-12-03,20.631,20.884,20.43,20.527,1853864,0
2003-12-04,20.57,20.709,20.176,20.334,1215163,0
2003-12-05,20.166,20.229,20.036,20.157,1249881,0
2003-12-08,20.08,20.211,19.938,20.115,1354709,0
2003-12-09,18.417,18.476,17.75,18.392,21590305,0
2003-12-10,18.301,18.6,18.301,18.521,4975766,0
2003-12-11,18.493,19.098,18.483,19.037,3121100,0
2003-12-12,18.986,19.219,18.661,19.002,1991699,0
2003-12-15,19.265,19.265,18.573,18.67,2739457,0
2003-12-16,20.097,20.097,18.889,18.959,4621069,0
2003-12-17,18.959,19.317,18.924,19.246,3867374,0
2003-12-18,19.308,19.363,19.107,19.335,3435939,0
2003-12-19,19.431,19.431,19.126,19.135,2820991,0
2003-12-22,19.088,19.161,18.916,19.135,2750991,0
2003-12-23,19.135,19.537,19.088,19.501,3575144,0
2003-12-24,19.284,19.554,19.256,19.353,1788658,0
2003-12-26,19.308,19.684,19.274,19.642,1364989,0
2003-12-29,19.589,19.818,19.589,19.756,2996514,0
2003-12-30,19.792,19.869,19.718,19.861,2023103,0
2003-12-31,19.861,20.045,19.861,19.938,1946364,0
2004-01-02,19.668,20.087,19.668,19.826,1913015,0
2004-01-05,20.002,20.308,19.701,19.878,3044248,0
2004-01-06,19.965,20.097,19.869,20.002,3808334,0
2004-01-07,20.123,20.359,20.106,20.359,2983380,0
2004-01-08,20.473,20.56,20.282,20.421,2176356,0
2004-01-09,20.237,20.578,20.139,20.421,1910734,0
2004-01-12,20.473,20.578,20.359,20.491,1376638,0
2004-01-13,20.5,20.578,20.229,20.359,1543477,0
2004-01-14,20.368,20.606,20.359,20.597,1350260,0
2004-01-15,20.597,20.606,20.368,20.439,1493917,0
2004-01-16,20.578,20.807,20.491,20.683,1522805,0
2004-01-20,20.631,20.807,20.491,20.807,1549301,0
2004-01-21,20.867,21.06,20.691,21,1637917,0
2004-01-22,21.06,21.254,20.823,20.921,1730990,0
2004-01-23,21.016,21.016,20.7,20.709,1678002,0
2004-01-26,20.624,20.624,20.115,20.211,3205716,0
2004-01-27,20.211,20.349,20.072,20.139,2521684,0
2004-01-28,20.139,20.229,19.65,19.773,2349934,0
2004-01-29,21.016,21.63,20.578,21.21,8392062,0
2004-01-30,20.798,21.393,20.587,21.393,3326083,0
2004-02-02,21.349,21.456,21.024,21.322,2268281,0
2004-02-03,21.236,21.322,21.051,21.139,1814922,0
2004-02-04,21.051,21.456,21.051,21.367,1672975,0
2004-02-05,21.464,21.558,21.278,21.305,1717395,0
2004-02-06,21.34,21.541,21.13,21.175,1455659,0
2004-02-09,21.27,21.447,21.13,21.313,1243140,0
2004-02-10,21.254,21.402,21.149,21.158,1394335,0
2004-02-11,21.104,21.384,21.051,21.295,2242245,0
2004-02-12,22.109,22.503,21.892,22.244,4939450,0
2004-02-13,22.163,22.357,22.101,22.154,2106695,0
2004-02-17,22.374,22.768,22.286,22.636,2236650,0
2004-02-18,22.724,23.004,22.671,22.813,1801558,0
2004-02-19,22.813,23.126,22.577,22.715,2058504,0
2004-02-20,22.759,22.988,22.462,22.568,1493005,0
2004-02-23,22.679,22.988,22.595,22.908,1520982,0
2004-02-24,22.768,22.813,22.084,22.146,2320810,0
2004-02-25,22.261,22.453,22.023,22.172,1055858,0
2004-02-26,22.172,22.311,22.006,22.252,974438,0
2004-02-27,21.919,22.486,21.919,22.409,1063168,0
2004-03-01,22.4,22.417,22.109,22.244,1101194,0
2004-03-02,22.244,22.33,21.989,22.252,1416033,0
2004-03-03,22.261,22.503,22.032,22.453,1381776,0
2004-03-04,22.513,22.679,22.436,22.549,1057457,0
2004-03-05,22.436,22.768,22.181,22.453,1024225,0
2004-03-08,22.453,22.687,22.199,22.47,1056888,0
2004-03-09,22.479,22.503,21.858,21.97,1886980,0
2004-03-10,22.069,22.181,21.558,21.621,1425399,0
2004-03-11,21.384,21.473,21.042,21.06,2087965,0
2004-03-12,21.295,21.884,21.218,21.796,1426883,0
2004-03-15,21.796,21.805,20.833,20.833,2280044,0
2004-03-16,21.007,21.27,20.551,20.754,2587688,0
2004-03-17,20.841,20.938,20.308,20.5,2614865,0
2004-03-18,20.282,20.289,19.397,19.993,5403200,0
2004-03-19,20.08,20.482,19.81,19.92,2776572,0
2004-03-22,19.92,19.965,19.589,19.792,3055780,0
2004-03-23,20.011,20.123,19.737,19.938,2459444,0
2004-03-24,19.938,20.139,19.853,19.983,2011227,0
2004-03-25,19.983,20.272,19.93,20.211,1784434,0
2004-03-26,20.93,20.93,20.316,20.316,3709667,0
2004-03-29,20.325,20.359,20.027,20.255,1589612,0
2004-03-30,20.149,20.282,20.053,20.237,1657216,0
2004-03-31,20.272,20.446,20.123,20.316,1700614,0
2004-04-01,20.421,20.728,20.334,20.631,1894402,0
2004-04-02,20.631,20.947,20.631,20.798,1639287,0
2004-04-05,20.754,20.867,20.421,20.814,1530004,0
2004-04-06,20.85,20.93,20.666,20.814,1208540,0
2004-04-07,20.814,20.814,20.5,20.691,857042,0
2004-04-08,20.823,20.85,20.535,20.728,1041016,0
2004-04-12,20.709,20.973,20.631,20.921,1282196,0
2004-04-13,21.016,21.051,20.5,20.597,1440587,0
2004-04-14,20.587,21.515,20.343,20.807,2290550,0
2004-04-15,20.789,21.024,20.527,20.912,1068769,0
2004-04-16,21.016,21.456,20.884,21.447,1681887,0
2004-04-19,21.34,21.34,20.947,21.295,887873,0
2004-04-20,21.175,21.367,21.007,21.104,1074018,0
2004-04-21,21.06,21.313,20.973,21.286,905921,0
2004-04-22,21.286,21.698,21.13,21.666,1480556,0
2004-04-23,21.675,21.84,21.515,21.752,1403588,0
2004-04-26,21.761,21.805,21.55,21.796,1202827,0
2004-04-27,21.796,21.919,21.531,21.683,1517215,0
2004-04-28,21.683,21.892,21.577,21.725,1246682,0
2004-04-29,21.541,21.541,20.535,20.709,4939679,0
2004-04-30,20.709,20.93,20.597,20.7,1824513,0
2004-05-03,20.867,20.884,20.518,20.709,3252656,0
2004-05-04,20.649,20.93,20.5,20.841,1469364,0
2004-05-05,20.78,20.789,20.421,20.606,1027427,0
2004-05-06,20.491,20.709,19.728,20.053,2458419,0
2004-05-07,19.668,20.02,19.431,19.818,2967964,0
2004-05-10,19.573,20.192,19.519,19.869,2361693,0
2004-05-11,19.826,20.139,19.701,19.947,1314056,0
2004-05-12,19.878,20.062,19.728,20.062,1825544,0
2004-05-13,20.062,20.211,19.792,20.123,1482840,0
2004-05-14,20.176,20.543,20.053,20.446,1967375,0
2004-05-17,20.106,20.229,19.836,19.861,1346146,0
2004-05-18,20.002,20.062,19.878,19.983,662113,0
2004-05-19,20.139,20.298,20.011,20.166,1115353,0
2004-05-20,20.166,20.166,19.902,19.92,698311,0
2004-05-21,19.92,20.308,19.756,20.027,1794479,0
2004-05-24,20.027,20.439,19.965,20.377,961875,0
2004-05-25,20.316,20.421,20.139,20.404,1374239,0
2004-05-26,20.192,20.439,20.139,20.316,1107132,0
2004-05-27,20.359,20.57,20.184,20.349,1060998,0
2004-05-28,20.414,20.683,20.255,20.64,721836,0
2004-06-01,20.64,20.649,20.377,20.578,847908,0
2004-06-02,20.691,20.736,20.395,20.614,831461,0
2004-06-03,20.491,20.5,20.263,20.414,742502,0
2004-06-04,20.414,20.624,20.414,20.587,985516,0
2004-06-07,20.587,20.683,20.359,20.597,887992,0
2004-06-08,20.587,20.587,20.334,20.491,628422,0
2004-06-09,20.334,20.578,20.316,20.316,829525,0
2004-06-10,20.229,20.57,20.002,20.414,1170853,0
2004-06-14,20.414,20.446,20.272,20.404,632763,0
2004-06-15,20.473,20.754,20.454,20.491,990082,0
2004-06-16,20.491,20.938,20.237,20.316,1124034,0
2004-06-17,20.316,20.518,20.229,20.298,756323,0
2004-06-18,20.316,20.439,20.184,20.298,647491,0
2004-06-21,20.211,20.349,20.115,20.229,1026628,0
2004-06-22,20.202,20.334,20.087,20.149,893585,0
2004-06-23,20.211,20.736,20.097,20.683,1053118,0
2004-06-24,20.709,20.709,20.386,20.464,793778,0
2004-06-25,20.377,20.518,20.053,20.139,1375382,0
2004-06-28,20.229,20.543,20.157,20.395,1100055,0
2004-06-29,20.395,20.404,20.157,20.22,1097884,0
2004-06-30,20.192,20.578,20.192,20.578,690886,0
2004-07-01,20.578,20.666,20.282,20.414,823126,0
2004-07-02,20.414,20.414,20.176,20.289,730857,0
2004-07-06,20.289,20.377,20.087,20.316,892903,0
2004-07-07,20.229,20.316,20.062,20.115,780986,0
2004-07-08,20.036,20.036,19.608,19.616,947258,0
2004-07-09,19.554,19.894,19.519,19.853,1126431,0
2004-07-12,19.853,19.974,19.625,19.792,702878,0
2004-07-13,19.756,19.773,19.475,19.573,1043411,0
2004-07-14,19.353,19.616,19.317,19.439,1719342,0
2004-07-15,19.422,19.519,19.219,19.3,1201800,0
2004-07-16,19.38,19.38,19.08,19.169,1218247,0
2004-07-19,19.219,19.431,19.169,19.335,1193695,0
2004-07-20,19.335,19.475,19.246,19.326,827467,0
2004-07-21,19.326,19.483,19.098,19.179,935724,0
2004-07-22,19.028,19.326,19.012,19.229,1343177,0
2004-07-23,19.179,19.204,18.871,18.88,961875,0
2004-07-26,18.871,19.037,18.67,18.686,1404384,0
2004-07-27,18.695,19.135,18.695,19.062,1706665,0
2004-07-28,19.002,19.046,18.705,18.994,1713061,0
2004-07-29,18.826,18.916,18.521,18.818,1742406,0
2004-07-30,18.653,19.144,18.653,18.916,1900686,0
2004-08-02,18.924,18.977,18.731,18.977,2329149,0
2004-08-03,18.844,19.195,18.826,19.098,1445155,0
2004-08-04,19.098,19.126,18.863,18.959,1001272,0
2004-08-05,19.002,19.072,18.538,18.548,1075386,0
2004-08-06,18.037,18.392,17.968,18.223,1386118,0
2004-08-09,18.223,18.557,18.223,18.392,1361445,0
2004-08-10,18.432,18.722,18.327,18.695,876228,0
2004-08-11,18.695,18.801,18.557,18.74,885822,0
2004-08-12,18.432,18.53,18.232,18.292,839571,0
2004-08-13,18.346,18.373,18.189,18.284,1020573,0
2004-08-16,18.417,18.608,18.417,18.521,1298412,0
2004-08-17,18.521,18.661,18.476,18.502,1136712,0
2004-08-18,18.511,18.801,18.417,18.757,843568,0
2004-08-19,18.766,18.863,18.582,18.74,865494,0
2004-08-20,18.748,19.028,18.653,18.994,945888,0
2004-08-23,19.046,19.219,19.046,19.116,705844,0
2004-08-24,19.116,19.135,18.836,19.028,623282,0
2004-08-25,19.037,19.088,18.818,19.028,492302,0
2004-08-26,18.994,19.072,18.916,19.037,616548,0
2004-08-27,19.169,19.169,18.941,19.062,539691,0
2004-08-30,19.062,19.062,18.766,18.775,577949,0
2004-08-31,18.871,19.028,18.679,18.853,747185,0
2004-09-01,18.853,19.02,18.679,18.871,788867,0
2004-09-02,18.801,18.986,18.417,18.932,1696843,0
2004-09-03,18.932,19.308,18.924,19.3,953312,0
2004-09-07,19.308,19.519,19.3,19.389,1751204,0
2004-09-08,19.389,19.397,19.179,19.212,807256,0
2004-09-09,19.179,19.363,19.002,19.274,1100283,0
2004-09-10,19.238,19.439,19.144,19.397,1191639,0
2004-09-13,19.238,19.466,19.088,19.389,1043297,0
2004-09-14,19.389,19.414,19.195,19.265,861268,0
2004-09-15,19.179,19.353,19.135,19.169,935155,0
2004-09-16,19.169,19.389,19.135,19.308,826097,0
2004-09-17,19.265,19.308,18.88,18.994,1396966,0
2004-09-20,18.916,18.924,18.582,18.6,1733388,0
2004-09-21,18.643,18.713,18.401,18.502,2030182,0
2004-09-22,18.45,18.521,18.337,18.468,1796081,0
2004-09-23,18.417,18.538,18.265,18.346,1320566,0
2004-09-24,18.365,18.441,18.216,18.232,1547704,0
2004-09-27,18.145,18.172,18.015,18.136,1833879,0
2004-09-28,18.136,18.136,17.295,17.603,4995405,0
2004-09-29,17.559,17.594,17.338,17.504,3211201,0
2004-09-30,17.513,17.62,17.401,17.55,4272884,0
2004-10-01,17.55,17.899,17.401,17.653,5056271,0
2004-10-04,18.108,18.108,17.409,17.916,3751921,0
2004-10-05,17.997,18.117,17.925,18.099,2421420,0
2004-10-06,18.108,18.163,17.846,18.117,2350616,0
2004-10-07,18.073,18.207,17.908,17.925,1741836,0
2004-10-08,17.95,18.127,17.872,17.899,1119013,0
2004-10-11,17.908,17.959,17.696,17.777,849393,0
2004-10-12,17.777,17.846,17.567,17.636,1634264,0
2004-10-13,17.653,17.823,17.495,17.532,2513005,0
2004-10-14,17.55,17.585,17.356,17.383,2265882,0
2004-10-15,17.469,17.495,17.207,17.233,1972400,0
2004-10-18,17.268,17.295,16.935,17.233,2640564,0
2004-10-19,17.251,17.338,17.093,17.093,2046512,0
2004-10-20,17.118,17.118,16.734,16.988,3014556,0
2004-10-21,16.919,16.997,16.708,16.823,2715818,0
2004-10-22,16.919,16.952,16.848,16.901,3064686,0
2004-10-25,16.857,16.892,16.681,16.734,1373552,0
2004-10-26,16.734,16.848,16.69,16.77,1821433,0
2004-10-27,16.796,16.919,16.69,16.883,2289292,0
2004-10-28,17.997,18.74,17.75,18.392,6803932,0
2004-10-29,18.608,18.88,18.392,18.88,3529237,0
2004-11-01,18.916,19.088,18.74,19.028,2004601,0
2004-11-02,19.028,19.08,18.713,18.783,1714088,0
2004-11-03,18.916,19.098,18.836,19.098,1186843,0
2004-11-04,19.116,19.668,19.088,19.668,1755998,0
2004-11-05,19.701,19.887,19.519,19.599,2613157,0
2004-11-08,19.684,19.684,19.456,19.589,1197804,0
2004-11-09,19.668,19.965,19.581,19.965,1822460,0
2004-11-10,20.036,20.053,19.836,19.878,1222700,0
2004-11-11,19.993,20.053,19.869,19.965,1462397,0
2004-11-12,19.92,20.027,19.728,19.965,1600237,0
2004-11-15,20.036,20.272,19.938,20.272,3412982,0
2004-11-16,20.149,20.446,20.139,20.421,2445858,0
2004-11-17,20.578,20.884,20.446,20.798,3330652,0
2004-11-18,20.798,21,20.754,20.884,2824533,0
2004-11-19,20.973,20.982,20.606,20.7,2740481,0
2004-11-22,20.64,20.666,20.454,20.587,1560837,0
2004-11-23,20.491,20.718,20.22,20.482,1507963,0
2004-11-24,20.578,20.789,20.535,20.587,1415464,0
2004-11-26,20.578,20.772,20.491,20.57,801318,0
2004-11-29,20.666,20.709,20.308,20.439,1266437,0
2004-11-30,20.439,20.482,20.115,20.211,2583806,0
2004-12-01,20.211,20.349,20.053,20.343,2590086,0
2004-12-02,20.246,20.421,20.053,20.157,3237354,0
2004-12-03,20.157,20.334,20.072,20.184,2252749,0
2004-12-06,20.22,20.22,19.938,19.993,1593494,0
2004-12-07,19.974,20.02,19.633,19.728,2571816,0
2004-12-08,19.773,19.773,19.493,19.642,1657559,0
2004-12-09,19.589,19.845,19.573,19.693,2098014,0
2004-12-10,20.246,20.246,19.589,19.668,2022759,0
2004-12-13,19.81,19.993,19.65,19.974,2231740,0
2004-12-14,19.265,20.139,19.265,20.08,2823502,0
2004-12-15,20.115,20.298,19.765,19.894,1993297,0
2004-12-16,19.894,20.132,19.81,19.965,1284594,0
2004-12-17,19.792,19.993,19.642,19.93,2190055,0
2004-12-20,19.956,20.176,19.701,19.747,2046284,0
2004-12-21,19.8,20.289,19.608,20.263,2203873,0
2004-12-22,20.349,20.57,20.237,20.543,2166418,0
2004-12-23,20.578,20.947,20.578,20.867,3387518,0
2004-12-27,20.982,21.13,20.841,20.93,2201590,0
2004-12-28,21.104,21.254,21.016,21.077,1546905,0
2004-12-29,21.077,21.139,20.884,20.992,1647170,0
2004-12-30,20.992,21.085,20.973,20.973,1062712,0
2004-12-31,20.973,21.218,20.893,21.184,1377324,0
2005-01-03,21.278,21.497,20.965,21.032,1949215,0
2005-01-04,21.13,21.13,20.666,20.7,1410097,0
2005-01-05,20.578,20.587,20.229,20.272,1251024,0
2005-01-06,20.184,20.404,20.097,20.325,1436360,0
2005-01-07,20.359,20.491,20.263,20.343,1232636,0
2005-01-10,20.289,20.683,20.184,20.535,1626613,0
2005-01-11,20.08,20.551,20.08,20.491,1391370,0
2005-01-12,20.518,20.57,20.282,20.527,1215049,0
2005-01-13,20.491,20.491,20.176,20.22,1492774,0
2005-01-14,20.22,20.282,20.053,20.149,1251935,0
2005-01-18,20.157,20.263,20.002,20.176,2720844,0
2005-01-19,20.184,20.308,20.036,20.139,1851808,0
2005-01-20,20.123,20.22,19.956,20.097,1876017,0
2005-01-21,20.139,20.229,19.869,19.869,1735326,0
2005-01-24,19.911,20.011,19.728,19.974,1567119,0
2005-01-25,19.965,20.087,19.845,19.902,1309146,0
2005-01-26,19.902,20.139,19.737,20.062,1967716,0
2005-01-27,19.878,19.887,18.959,19.054,5164642,0
2005-01-28,19.195,19.219,18.783,19.002,2461617,0
2005-01-31,19.135,19.135,18.74,18.844,2639421,0
2005-02-01,18.844,19.161,18.695,19.107,2544751,0
2005-02-02,19.107,19.493,19.107,19.475,1472448,0
2005-02-03,19.483,19.659,19.169,19.291,1447666,0
2005-02-04,19.308,19.701,19.195,19.659,1835706,0
2005-02-07,19.701,19.974,19.554,19.608,1603886,0
2005-02-08,19.563,19.974,19.546,19.911,1727218,0
2005-02-09,20.002,20.045,19.642,19.693,1280256,0
2005-02-10,19.818,19.869,19.581,19.599,818446,0
2005-02-11,19.616,19.92,19.422,19.92,1073901,0
2005-02-14,20.02,20.062,19.818,20.027,1078469,0
2005-02-15,20.072,20.211,20.027,20.132,1355168,0
2005-02-16,20.139,20.184,19.826,20.072,1190727,0
2005-02-17,19.983,20.072,19.756,19.853,1372525,0
2005-02-18,19.902,19.902,19.718,19.845,972268,0
2005-02-22,19.845,19.878,19.179,19.195,1525666,0
2005-02-23,19.229,19.38,19.204,19.212,1427913,0
2005-02-24,19.265,19.353,19.037,19.246,1282998,0
2005-02-25,19.353,19.581,19.229,19.404,1108617,0
2005-02-28,19.447,19.581,19.291,19.519,1104279,0
2005-03-01,19.65,19.783,19.546,19.642,1035647,0
2005-03-02,19.65,19.701,19.414,19.51,854646,0
2005-03-03,19.528,19.633,19.439,19.51,1114328,0
2005-03-04,19.684,19.747,19.528,19.616,671471,0
2005-03-07,19.737,19.773,19.581,19.581,742963,0
2005-03-08,19.589,19.659,19.372,19.422,1351056,0
2005-03-09,19.422,19.573,19.219,19.274,1754053,0
2005-03-10,19.344,19.344,19.186,19.291,1550217,0
2005-03-11,19.344,19.475,19.107,19.144,1269178,0
2005-03-14,19.219,19.256,19.088,19.179,1302183,0
2005-03-15,19.186,19.256,18.853,18.853,1521895,0
2005-03-16,18.853,18.853,18.037,18.355,3669812,0
2005-03-17,18.373,18.521,18.216,18.401,1844957,0
2005-03-18,18.521,18.608,18.284,18.346,2347650,0
2005-03-21,18.265,18.502,18.265,18.458,1363158,0
2005-03-22,18.548,18.74,18.373,18.417,1886180,0
2005-03-23,18.337,18.591,18.301,18.432,1881956,0
2005-03-24,18.432,18.626,18.417,18.548,1193580,0
2005-03-28,18.6,18.731,18.493,18.643,1175769,0
2005-03-29,18.679,18.74,18.483,18.653,1795049,0
2005-03-30,18.635,19.02,18.573,19.012,2372202,0
2005-03-31,19.046,19.389,18.968,19.212,2202391,0
2005-04-01,19.284,19.335,19.08,19.195,2610645,0
2005-04-04,19.265,19.3,19.135,19.219,1066480,0
2005-04-05,19.229,19.397,19.046,19.291,1889036,0
2005-04-06,19.335,19.537,19.284,19.456,1463538,0
2005-04-07,19.528,19.8,19.475,19.599,1693077,0
2005-04-08,19.599,19.792,19.546,19.677,1544507,0
2005-04-11,19.747,19.747,19.404,19.414,1179193,0
2005-04-12,19.439,19.659,19.219,19.616,1535828,0
2005-04-13,19.519,19.546,19.238,19.291,1032449,0
2005-04-14,19.238,19.308,19.046,19.062,1290076,0
2005-04-15,19.046,19.161,18.74,18.826,1658475,0
2005-04-18,18.783,19.028,18.713,18.994,1518581,0
2005-04-19,19.161,19.219,18.968,19.169,1801788,0
2005-04-20,19.179,19.179,18.916,19.037,2168588,0
2005-04-21,19.265,19.447,19.046,19.335,1684737,0
2005-04-22,19.353,19.404,19.02,19.186,1359392,0
2005-04-25,19.195,19.204,18.916,19.062,1376521,0
2005-04-26,19.062,19.062,18.626,18.661,2212553,0
2005-04-27,18.617,18.826,18.223,18.766,2381792,0
2005-04-28,17.997,18.757,17.95,18.6,3573089,0
2005-04-29,19.169,19.483,18.557,19.028,3089356,0
2005-05-02,19.072,19.169,18.932,19.144,1447554,0
2005-05-03,19.054,19.238,18.941,19.062,1374012,0
2005-05-04,19.107,19.265,18.968,19.126,1120149,0
2005-05-05,19.195,19.195,18.81,18.916,1240402,0
2005-05-06,18.924,19.107,18.801,18.906,1213793,0
2005-05-09,18.906,18.986,18.74,18.906,988368,0
2005-05-10,18.783,18.986,18.731,18.818,1021144,0
2005-05-11,18.889,19.02,18.74,18.986,1156580,0
2005-05-12,19.012,19.116,18.783,18.836,1583218,0
2005-05-13,18.871,18.906,18.67,18.826,1567574,0
2005-05-16,18.792,19.363,18.392,19.229,1720596,0
2005-05-17,19.116,19.363,19.054,19.344,1194722,0
2005-05-18,19.363,19.818,19.291,19.718,1983931,0
2005-05-19,19.709,19.818,19.554,19.756,835574,0
2005-05-20,19.792,19.902,19.709,19.869,863096,0
2005-05-23,19.92,20.157,19.878,20.053,1789000,0
2005-05-24,20.123,20.139,19.861,19.983,2583806,0
2005-05-25,19.81,19.81,19.422,19.608,1782949,0
2005-05-26,19.608,19.792,19.563,19.659,1027994,0
2005-05-27,19.668,19.756,19.599,19.747,1058142,0
2005-05-31,19.684,19.965,19.625,19.956,3062062,0
2005-06-01,19.92,19.947,19.642,19.845,2579126,0
2005-06-02,19.894,19.902,19.625,19.756,1206026,0
2005-06-03,19.659,19.709,19.581,19.616,1694330,0
2005-06-06,19.589,19.677,19.404,19.659,939838,0
2005-06-07,19.659,20.027,19.633,19.92,1452009,0
2005-06-08,19.956,20.053,19.836,19.853,778473,0
2005-06-09,19.836,20.097,19.773,20.08,1472561,0
2005-06-10,20.08,20.166,19.983,20.157,1104165,0
2005-06-13,20.166,20.263,20.08,20.229,1328559,0
2005-06-14,20.22,20.421,20.139,20.386,1531030,0
2005-06-15,20.56,20.606,20.368,20.551,1447323,0
2005-06-16,20.597,20.606,20.308,20.551,1510589,0
2005-06-17,20.772,20.798,20.578,20.597,2445287,0
2005-06-20,20.535,20.709,20.395,20.64,1215619,0
2005-06-21,20.666,20.814,20.509,20.78,1080297,0
2005-06-22,20.841,21.068,20.657,21.051,1636662,0
2005-06-23,21.032,21.042,20.744,20.884,1827026,0
2005-06-24,20.728,20.921,20.606,20.893,2034177,0
2005-06-27,20.912,20.912,20.473,20.57,1455088,0
2005-06-28,20.614,20.833,20.606,20.807,915739,0
2005-06-29,20.814,20.947,20.666,20.867,1097769,0
2005-06-30,20.955,21.06,20.78,20.875,1761480,0
2005-07-01,20.875,20.912,20.57,20.614,1082011,0
2005-07-05,20.614,20.912,20.464,20.814,1177133,0
2005-07-06,20.814,20.902,20.718,20.85,1192435,0
2005-07-07,20.64,20.772,20.464,20.728,1707690,0
2005-07-08,20.709,21.068,20.597,21.06,1124034,0
2005-07-11,21.104,21.313,21.016,21.218,2548407,0
2005-07-12,21.191,21.245,20.893,20.947,1352084,0
2005-07-13,20.947,21.007,20.833,20.938,1038386,0
2005-07-14,20.947,21.077,20.938,21.016,1011781,0
2005-07-15,20.93,21.016,20.884,21.007,781218,0
2005-07-18,21.007,21.024,20.955,20.973,821075,0
2005-07-19,21.007,21.095,20.947,20.965,1501566,0
2005-07-20,20.841,21.113,20.798,21.032,1360307,0
2005-07-21,21.042,21.104,20.833,20.912,1009380,0
2005-07-22,20.875,20.93,20.736,20.798,1004700,0
2005-07-25,20.744,20.884,20.666,20.728,1208083,0
2005-07-26,20.728,20.798,20.614,20.675,902381,0
2005-07-27,20.675,20.807,20.316,20.414,2078372,0
2005-07-28,21.849,22.348,21.349,22.078,8334507,0
2005-07-29,22.078,22.093,21.648,21.779,3238265,0
2005-08-01,21.821,22.163,21.603,22.163,2393786,0
2005-08-02,22.311,22.417,22.234,22.286,1617934,0
2005-08-03,22.286,22.495,21.91,22.051,1800648,0
2005-08-04,22.032,22.101,21.779,21.867,1402446,0
2005-08-05,21.779,21.858,21.42,21.438,1017946,0
2005-08-08,21.497,21.648,21.349,21.447,865035,0
2005-08-09,21.456,21.715,21.313,21.585,1602632,0
2005-08-10,21.691,22.006,21.611,21.698,1316000,0
2005-08-11,21.707,21.884,21.568,21.796,911973,0
2005-08-12,21.715,21.84,21.55,21.761,818446,0
2005-08-15,21.761,21.98,21.657,21.919,1002988,0
2005-08-16,21.919,21.919,21.236,21.278,1712602,0
2005-08-17,21.286,21.621,21.254,21.27,1558895,0
2005-08-18,21.095,21.349,21.024,21.331,1370926,0
2005-08-19,21.367,21.374,21.077,21.158,957306,0
2005-08-22,21.201,21.322,21.051,21.104,869037,0
2005-08-23,21.113,21.245,20.93,20.992,1310291,0
2005-08-24,21.007,21.13,20.867,20.884,1100967,0
2005-08-25,20.93,20.947,20.7,20.833,841400,0
2005-08-26,20.841,20.884,20.691,20.754,525417,0
2005-08-29,20.624,20.78,20.587,20.754,1039756,0
2005-08-30,20.624,20.683,20.263,20.368,1825544,0
2005-08-31,20.368,20.527,20.22,20.518,1611199,0
2005-09-01,20.597,20.597,20.106,20.184,2015107,0
2005-09-02,20.184,20.211,20.02,20.157,1228755,0
2005-09-06,20.272,20.527,20.229,20.343,1236174,0
2005-09-07,20.229,20.535,20.22,20.404,1092859,0
2005-09-08,20.272,20.518,20.22,20.404,978661,0
2005-09-09,20.439,20.675,20.298,20.464,1255021,0
2005-09-12,20.473,20.858,20.464,20.789,1530119,0
2005-09-13,20.789,20.789,20.421,20.464,825638,0
2005-09-14,20.454,20.543,19.938,19.974,1592813,0
2005-09-15,20.053,20.157,19.938,20.115,1593610,0
2005-09-16,20.246,20.578,20.202,20.473,2082372,0
2005-09-19,20.359,20.359,19.709,19.792,1172910,0
2005-09-20,19.792,20.192,19.51,19.684,2032920,0
2005-09-21,19.563,19.563,19.054,19.144,2192341,0
2005-09-22,19.054,19.599,18.968,19.563,2282786,0
2005-09-23,19.483,19.599,19.256,19.326,1416378,0
2005-09-26,19.483,19.818,19.291,19.389,1341808,0
2005-09-27,19.475,19.554,19.265,19.431,1377207,0
2005-09-28,19.528,19.728,19.308,19.554,1705408,0
2005-09-29,19.447,19.792,19.353,19.792,1653792,0
2005-09-30,19.792,19.902,19.677,19.836,886166,0
2005-10-03,20.053,20.359,19.616,19.765,1748115,0
2005-10-04,19.853,20.053,19.8,19.861,1188441,0
2005-10-05,19.878,19.878,19.528,19.581,1935971,0
2005-10-06,19.563,19.792,19.422,19.701,2206272,0
2005-10-07,19.728,19.818,19.537,19.554,1041016,0
2005-10-10,19.563,19.65,19.353,19.483,1164917,0
2005-10-11,19.528,19.625,19.308,19.363,817533,0
2005-10-12,19.335,19.677,19.088,19.246,1230238,0
2005-10-13,19.135,19.179,18.897,18.941,2982239,0
2005-10-14,18.986,19.144,18.863,19.126,2550802,0
2005-10-17,20.053,20.965,19.878,20.78,7982326,0
2005-10-18,20.587,20.597,20.072,20.115,4739948,0
2005-10-19,19.965,20.097,19.65,20.072,2913033,0
2005-10-20,20.115,20.176,19.853,19.947,2211185,0
2005-10-21,20.139,20.229,19.911,20.115,2553889,0
2005-10-24,20.123,20.272,20.027,20.053,2569877,0
2005-10-25,19.92,20.132,19.878,20.045,2363522,0
2005-10-26,20.087,20.106,19.773,19.792,1740010,0
2005-10-27,19.792,20.062,19.274,19.965,4682507,0
2005-10-28,20.053,20.132,19.8,20.087,1889379,0
2005-10-31,20.184,20.229,20.027,20.132,1554213,0
2005-11-01,20.132,20.149,19.887,20.011,1727107,0
2005-11-02,20.02,20.097,19.902,20.087,1139563,0
2005-11-03,20.123,20.298,19.902,19.92,1164462,0
2005-11-04,19.92,20.027,19.756,19.826,961535,0
2005-11-07,19.853,19.947,19.701,19.792,883422,0
2005-11-08,19.773,19.81,19.456,19.709,1584587,0
2005-11-09,19.747,20.011,19.747,19.974,1571684,0
2005-11-10,20.045,20.139,19.869,20.072,1011325,0
2005-11-11,20.115,20.202,20.045,20.139,1131113,0
2005-11-14,20.087,20.184,20.02,20.115,703792,0
2005-11-15,20.139,20.184,19.861,20.132,1498141,0
2005-11-16,20.229,20.229,19.902,20.106,1062712,0
2005-11-17,20.027,20.229,20.002,20.139,945090,0
2005-11-18,20.229,20.237,20.097,20.176,1285736,0
2005-11-21,20.176,20.395,20.157,20.334,1344776,0
2005-11-22,20.184,20.272,20.053,20.272,1246454,0
2005-11-23,20.298,20.349,20.176,20.229,1414208,0
2005-11-25,20.289,20.308,20.237,20.272,191507,0
2005-11-28,20.272,20.308,20.106,20.176,766487,0
2005-11-29,20.272,20.421,20.229,20.334,1576710,0
2005-11-30,20.334,20.446,20.184,20.202,1133970,0
2005-12-01,20.229,20.491,20.229,20.404,2426901,0
2005-12-02,20.359,20.491,20.316,20.439,763632,0
2005-12-05,20.377,20.491,20.272,20.395,675583,0
2005-12-06,20.518,20.93,20.491,20.754,1302409,0
2005-12-07,20.814,21.313,20.798,20.902,2204905,0
2005-12-08,20.938,21.104,20.814,20.982,1392966,0
2005-12-09,20.955,21.077,20.875,20.938,935497,0
2005-12-12,20.938,21.184,20.938,21.113,851792,0
2005-12-13,21.077,21.438,21.068,21.254,1002872,0
2005-12-14,21.175,21.447,21.166,21.184,2276502,0
2005-12-15,21.191,21.278,21.068,21.149,2928107,0
2005-12-16,21.158,21.278,20.992,21.024,2097443,0
2005-12-19,20.938,21.104,20.884,21.06,1364419,0
2005-12-20,21.095,21.149,21.016,21.06,1383603,0
2005-12-21,21.104,21.149,20.912,21.032,780986,0
2005-12-22,21.032,21.139,20.955,21.042,1131229,0
2005-12-23,21,21.042,20.902,21.016,1170742,0
2005-12-27,21.016,21.085,20.807,20.93,939838,0
2005-12-28,20.938,21.085,20.938,21,1162519,0
2005-12-29,21,21.06,20.921,20.992,731085,0
2005-12-30,20.893,20.955,20.718,20.823,1023085,0
2006-01-03,21.331,21.331,20.482,20.884,1588928,0
2006-01-04,20.85,21.095,20.754,21.068,1237660,0
2006-01-05,21.104,21.201,20.947,21.149,1288360,0
2006-01-06,21.016,21.228,20.93,21.024,2084770,0
2006-01-09,21.016,21.278,20.912,21.261,1545307,0
2006-01-10,21.06,21.228,20.973,20.982,1768675,0
2006-01-11,20.982,21.077,20.902,20.973,1002299,0
2006-01-12,20.884,20.973,20.728,20.744,804169,0
2006-01-13,20.78,21.024,20.78,20.93,1246907,0
2006-01-17,20.649,20.78,20.446,20.675,1095827,0
2006-01-18,20.675,20.841,20.551,20.597,2013051,0
2006-01-19,21.016,21.456,20.93,21.278,4653271,0
2006-01-20,21.411,21.523,20.947,20.973,1910047,0
2006-01-23,20.982,21.139,20.93,21.007,931045,0
2006-01-24,21.024,21.139,20.912,20.912,1236631,0
2006-01-25,21.042,21.34,20.841,21.21,1554555,0
2006-01-26,21.278,21.305,20.814,20.823,2910522,0
2006-01-27,20.807,20.912,20.578,20.587,2968420,0
2006-01-30,20.535,20.587,20.359,20.368,1678570,0
2006-01-31,20.404,20.823,20.368,20.7,2474520,0
2006-02-01,20.718,21.06,20.649,20.955,1946819,0
2006-02-02,20.841,21.024,20.744,20.973,1561861,0
2006-02-03,20.841,20.947,20.535,20.624,804169,0
2006-02-06,20.718,20.841,20.57,20.78,802116,0
2006-02-07,20.814,20.814,20.509,20.728,1404957,0
2006-02-08,20.93,21.06,20.858,21.007,1134884,0
2006-02-09,21.016,21.016,20.754,20.772,1116836,0
2006-02-10,20.772,21.016,20.666,20.992,1286194,0
2006-02-13,21,21.007,20.624,20.683,805884,0
2006-02-14,20.666,20.893,20.551,20.893,1275346,0
2006-02-15,20.973,21.032,20.754,21.024,1550672,0
2006-02-16,20.947,21.278,20.93,21.278,1660413,0
2006-02-17,21.149,21.849,21.149,21.358,3518391,0
2006-02-21,21.683,21.796,21.42,21.464,2365006,0
2006-02-22,21.611,21.769,21.384,21.497,4390394,0
2006-02-23,21.505,21.657,21.456,21.464,1070135,0
2006-02-24,21.464,21.541,21.236,21.349,807138,0
2006-02-27,21.411,21.715,21.402,21.715,1241658,0
2006-02-28,21.715,21.867,21.531,21.779,2766178,0
2006-03-01,21.752,21.849,21.707,21.812,1456461,0
2006-03-02,21.675,21.892,21.611,21.867,1341009,0
2006-03-03,21.867,21.892,21.779,21.796,1215964,0
2006-03-06,21.769,21.867,21.603,21.867,1334841,0
2006-03-07,21.849,21.892,21.639,21.683,1395482,0
2006-03-08,21.63,21.752,21.497,21.675,942574,0
2006-03-09,21.675,21.989,21.541,21.901,1880928,0
2006-03-10,21.98,22.392,21.805,22.286,1638716,0
2006-03-13,22.286,22.479,22.252,22.453,1556154,0
2006-03-14,22.374,22.62,22.252,22.503,2034408,0
2006-03-15,22.479,22.715,22.4,22.611,2474292,0
2006-03-16,22.604,22.611,22.128,22.311,2757616,0
2006-03-17,22.33,22.521,22.278,22.427,2432725,0
2006-03-20,22.417,22.585,22.269,22.409,1272146,0
2006-03-21,22.409,22.486,22.109,22.374,1571570,0
2006-03-22,22.374,22.479,22.286,22.348,1571684,0
2006-03-23,22.286,22.33,22.136,22.225,1422544,0
2006-03-24,22.172,22.33,22.109,22.278,921108,0
2006-03-27,22.679,23.058,22.595,22.88,2968989,0
2006-03-28,22.88,23.074,22.671,22.705,2133986,0
2006-03-29,22.742,22.768,22.549,22.768,1096401,0
2006-03-30,22.724,22.742,22.338,22.4,1488091,0
2006-03-31,22.311,22.47,21.98,22.06,2381448,0
2006-04-03,22.215,22.62,22.069,22.338,3160384,0
2006-04-04,22.338,22.479,22.286,22.374,1259700,0
2006-04-05,22.374,22.427,22.261,22.33,1148702,0
2006-04-06,22.244,22.348,22.109,22.338,1796764,0
2006-04-07,22.33,22.604,21.919,21.962,1674574,0
2006-04-10,22.023,22.215,21.952,22.032,1369899,0
2006-04-11,22.042,22.042,21.648,21.698,1297728,0
2006-04-12,21.715,21.875,21.531,21.752,1229093,0
2006-04-13,21.715,21.97,21.675,21.796,1533429,0
2006-04-17,21.796,21.892,21.541,21.585,1143104,0
2006-04-18,21.698,21.734,21.531,21.611,1290076,0
2006-04-19,21.648,21.84,21.621,21.666,1468222,0
2006-04-20,21.761,22.53,21.715,22.269,2885739,0
2006-04-21,22.47,22.549,21.997,22.109,1820632,0
2006-04-24,22.154,22.383,22.119,22.33,1278201,0
2006-04-25,22.33,22.549,22.199,22.348,1479071,0
2006-04-26,22.338,22.768,22.244,22.427,1814121,0
2006-04-27,23.074,24.343,22.969,24.275,5836803,0
2006-04-28,23.907,24.152,23.75,24.01,2805005,0
2006-05-01,23.863,24.695,23.826,24.239,2924909,0
2006-05-02,24.256,24.316,23.872,23.943,1929004,0
2006-05-03,23.943,24.073,23.75,23.835,2031668,0
2006-05-04,23.835,24.299,23.817,24.299,1082467,0
2006-05-05,24.299,24.835,24.247,24.79,2213809,0
2006-05-08,24.826,25.071,24.765,24.799,1626727,0
2006-05-09,24.854,24.872,24.326,24.501,1586650,0
2006-05-10,24.433,24.581,24.229,24.343,1134771,0
2006-05-11,24.343,24.362,23.88,23.952,1617934,0
2006-05-12,23.872,24.204,23.732,23.835,1094800,0
2006-05-15,23.835,23.943,23.68,23.924,1261183,0
2006-05-16,23.952,23.976,23.521,23.687,1046725,0
2006-05-17,23.346,23.478,22.969,23.066,1527834,0
2006-05-18,23.014,23.283,22.96,23.033,1024683,0
2006-05-19,23.206,23.573,23.206,23.317,1336898,0
2006-05-22,23.258,23.434,22.916,23.066,1182731,0
2006-05-23,23.058,23.382,22.942,23.004,1869624,0
2006-05-24,22.854,22.969,22.486,22.796,2334745,0
2006-05-25,22.863,23.09,22.742,23.08,1267809,0
2006-05-26,22.988,23.033,22.847,23.023,1277745,0
2006-05-30,23.014,23.172,22.822,22.899,1427340,0
2006-05-31,22.908,23.172,22.847,23.172,1778722,0
2006-06-01,23.24,23.382,22.934,23.224,1274090,0
2006-06-02,23.224,23.267,22.854,22.988,1886180,0
2006-06-05,22.899,23.126,22.206,22.427,2314648,0
2006-06-06,22.427,22.577,21.997,22.163,2088653,0
2006-06-07,22.163,22.206,21.875,21.91,1982565,0
2006-06-08,22.417,22.417,21.595,21.952,2171558,0
2006-06-09,21.936,22.19,21.91,21.98,1123581,0
2006-06-12,21.989,22.136,21.675,21.715,1504079,0
2006-06-13,21.675,21.858,21.322,21.438,1478842,0
2006-06-14,21.919,22.311,21.515,21.867,2171901,0
2006-06-15,22.042,22.427,22.014,22.427,2588262,0
2006-06-16,22.427,22.62,22.383,22.513,1855917,0
2006-06-19,22.604,22.654,22.383,22.585,2329947,0
2006-06-20,22.568,22.742,22.453,22.577,1786146,0
2006-06-21,22.503,22.88,22.479,22.813,1318169,0
2006-06-22,22.854,23.004,22.687,22.934,1726419,0
2006-06-23,22.942,23.108,22.822,22.889,1129748,0
2006-06-26,22.899,23.099,22.768,22.83,1184560,0
2006-06-27,22.662,22.863,22.462,22.513,1175423,0
2006-06-28,22.503,22.595,22.136,22.303,1128033,0
2006-06-29,22.479,22.595,22.244,22.595,1353342,0
2006-06-30,22.679,22.796,22.585,22.62,2105777,0
2006-07-03,22.679,23.144,22.654,23.08,1354600,0
2006-07-05,22.908,22.969,22.559,22.662,1959265,0
2006-07-06,22.662,22.916,22.636,22.662,1642028,0
2006-07-07,22.577,22.585,22.215,22.294,1001617,0
2006-07-10,22.417,22.549,22.269,22.338,794232,0
2006-07-11,22.33,22.495,22.109,22.303,1125633,0
2006-07-12,22.311,22.436,22.234,22.32,992137,0
2006-07-13,22.32,22.338,21.541,21.585,2161622,0
2006-07-14,21.541,21.63,21.166,21.331,1285050,0
2006-07-17,21.245,21.505,21.236,21.429,1434878,0
2006-07-18,21.411,21.568,21.113,21.278,1028225,0
2006-07-19,21.411,21.715,21.367,21.621,2190401,0
2006-07-20,21.595,21.752,21.42,21.438,1072075,0
2006-07-21,21.456,21.497,21.051,21.497,2011684,0
2006-07-24,21.497,22.199,21.497,22.163,2659630,0
2006-07-25,22.163,22.32,21.91,22.261,1641114,0
2006-07-26,22.244,22.252,21.691,21.943,2712278,0
2006-07-27,22.854,24.001,22.805,23.216,7102442,0
2006-07-28,23.434,23.502,22.95,23.206,2374482,0
2006-07-31,23.058,23.19,22.988,23.08,1456803,0
2006-08-01,23.033,23.058,22.671,22.813,1396052,0
2006-08-02,22.4,23.153,22.4,22.96,1443329,0
2006-08-03,22.96,23.451,22.934,23.317,1460687,0
2006-08-04,23.468,23.644,23.117,23.336,1405985,0
2006-08-07,23.293,23.46,23.249,23.46,1088406,0
2006-08-08,23.554,23.644,23.074,23.233,1179534,0
2006-08-09,23.408,23.46,23.004,23.136,1240402,0
2006-08-10,23.023,23.144,22.854,22.942,979236,0
2006-08-11,22.996,23.058,22.805,22.934,664052,0
2006-08-14,23.04,23.224,22.942,22.996,516967,0
2006-08-15,23.048,23.24,23.033,23.19,521650,0
2006-08-16,23.24,23.521,23.126,23.502,832608,0
2006-08-17,23.502,23.599,23.363,23.443,1118783,0
2006-08-18,23.468,23.468,23.267,23.382,470605,0
2006-08-21,23.382,23.426,22.988,23.346,458841,0
2006-08-22,23.373,23.554,23.336,23.493,832264,0
2006-08-23,23.521,23.573,23.162,23.317,1649682,0
2006-08-24,23.484,23.538,23.293,23.468,1652765,0
2006-08-25,23.443,23.443,23.117,23.336,866408,0
2006-08-28,23.293,23.468,23.276,23.391,1225099,0
2006-08-29,23.249,23.443,23.004,23.382,1473249,0
2006-08-30,23.46,23.547,23.224,23.317,470831,0
2006-08-31,23.417,23.635,23.373,23.635,1461142,0
2006-09-01,23.635,24.028,23.206,23.976,1176107,0
2006-09-05,23.907,24.055,23.75,23.924,881025,0
2006-09-06,23.924,24.079,23.502,23.599,1199861,0
2006-09-07,23.554,23.705,23.391,23.564,712813,0
2006-09-08,23.564,23.662,23.478,23.644,1645343,0
2006-09-11,23.817,25.28,23.765,25.079,6013011,0
2006-09-12,24.956,24.956,24.572,24.606,2645816,0
2006-09-13,24.492,24.965,24.307,24.956,1970112,0
2006-09-14,24.765,25,24.275,24.93,1499854,0
2006-09-15,25.106,25.536,24.983,25.404,2721414,0
2006-09-18,25.605,25.614,25,25.089,2233796,0
2006-09-19,25.176,25.176,24.746,24.807,1101539,0
2006-09-20,24.781,24.854,24.381,24.755,1132487,0
2006-09-21,24.727,25.116,24.652,25.116,1508191,0
2006-09-22,25.195,25.211,24.939,25.045,1036561,0
2006-09-25,25.116,25.395,24.992,25.395,1215393,0
2006-09-26,25.352,25.482,25.246,25.439,1396737,0
2006-09-27,25.307,25.474,25.14,25.186,1405188,0
2006-09-28,25.186,25.263,24.854,24.956,1656530,0
2006-09-29,24.872,25.054,24.545,24.799,1107247,0
2006-10-02,24.93,25.237,24.854,25.009,2114574,0
2006-10-03,25.079,25.386,24.888,25.352,1366586,0
2006-10-04,25.211,25.745,25.124,25.508,1873736,0
2006-10-05,25.386,25.708,25.298,25.7,852588,0
2006-10-06,25.561,25.694,25.334,25.491,1040556,0
2006-10-09,25.422,25.686,25.316,25.623,839912,0
2006-10-10,25.588,25.752,25.344,25.727,750268,0
2006-10-11,25.64,25.677,25.237,25.595,1334841,0
2006-10-12,25.605,25.806,25.5,25.737,1130545,0
2006-10-13,25.605,25.694,25.195,25.298,1070593,0
2006-10-16,25.186,25.7,25.079,25.7,1090918,0
2006-10-17,25.614,25.7,25.352,25.5,982320,0
2006-10-18,25.631,25.832,25.482,25.718,1272832,0
2006-10-19,25.745,25.824,25.167,25.527,1391370,0
2006-10-20,25.659,25.745,25.218,25.326,1355741,0
2006-10-23,25.237,25.806,25.149,25.806,1180448,0
2006-10-24,25.614,26.051,25.57,25.998,1402330,0
2006-10-25,26.042,26.252,25.832,26.122,1923410,0
2006-10-26,26.095,26.104,24.564,25.132,4804239,0
2006-10-27,24.921,25.132,24.299,24.845,1721280,0
2006-10-30,24.888,25.344,24.661,25.298,1512530,0
2006-10-31,25.211,25.263,24.93,25.202,1272260,0
2006-11-01,25.352,25.395,25.195,25.227,1453264,0
2006-11-02,25.124,25.176,24.799,25.063,1876816,0
2006-11-03,25.195,25.211,24.781,25,1364532,0
2006-11-06,25,25.377,24.956,25.28,2045715,0
2006-11-07,25.326,25.605,25.272,25.439,2052226,0
2006-11-08,25.448,25.482,24.737,25.176,2075746,0
2006-11-09,25.28,25.28,25.009,25.246,1039415,0
2006-11-10,25.352,25.352,25,25.298,926931,0
2006-11-13,25.29,25.386,25.079,25.237,967926,0
2006-11-14,25.202,25.395,25.089,25.36,931499,0
2006-11-15,25.36,25.614,25.344,25.413,1944536,0
2006-11-16,25.404,25.614,25.344,25.579,1651392,0
2006-11-17,25.57,25.605,25.352,25.527,1762848,0
2006-11-20,25.491,25.595,25.43,25.455,1105875,0
2006-11-21,25.43,25.474,25.071,25.132,2302199,0
2006-11-22,25.132,25.29,25.036,25.237,1983020,0
2006-11-24,25.186,25.255,25.079,25.097,231248,0
2006-11-27,25.132,25.218,24.799,25.089,2538814,0
2006-11-28,24.904,25.026,24.581,24.992,1971259,0
2006-11-29,24.956,25.063,24.554,24.746,1527946,0
2006-11-30,24.702,25.054,24.442,24.948,1865740,0
2006-12-01,24.948,25.36,24.872,25.237,1900228,0
2006-12-04,25.344,25.579,24.79,25.536,1301267,0
2006-12-05,25.448,25.677,25.307,25.659,948630,0
2006-12-06,25.649,25.752,25.395,25.422,1142648,0
2006-12-07,25.517,25.623,25.316,25.386,1665213,0
2006-12-08,25.307,25.5,25.097,25.326,1541421,0
2006-12-11,25.237,25.36,24.992,25.176,1195409,0
2006-12-12,25.218,25.464,25.159,25.404,1072992,0
2006-12-13,25.552,25.57,25.227,25.368,725264,0
2006-12-14,25.307,25.508,25.132,25.491,1044897,0
2006-12-15,25.57,25.762,25.386,25.708,1727677,0
2006-12-18,25.832,25.832,25.43,25.508,1035305,0
2006-12-19,25.395,25.561,25.124,25.316,1145049,0
2006-12-20,25.326,25.455,25.237,25.352,994995,0
2006-12-21,25.439,25.668,25.334,25.422,903063,0
2006-12-22,25.395,25.474,25.097,25.116,872003,0
2006-12-26,25.018,25.255,25.009,25.211,976721,0
2006-12-27,25.298,25.474,25.263,25.464,634246,0
2006-12-28,25.455,25.561,25.352,25.395,733254,0
2006-12-29,25.413,25.588,25.218,25.352,918023,0
2007-01-03,25.439,25.79,25.368,25.623,1386918,0
2007-01-04,25.623,25.631,25.377,25.508,1124378,0
2007-01-05,25.5,25.78,25.307,25.536,1221332,0
2007-01-08,25.482,25.482,25.097,25.255,1358937,0
2007-01-09,25.344,25.677,25.298,25.64,1281395,0
2007-01-10,25.552,26.025,25.491,25.931,985745,0
2007-01-11,26.025,26.176,25.922,26.051,1210481,0
2007-01-12,26.042,26.086,25.939,25.982,805428,0
2007-01-16,25.964,26.113,25.903,26.042,1199861,0
2007-01-17,26.068,26.567,25.912,26.456,1640204,0
2007-01-18,26.567,26.84,26.367,26.707,1730990,0
2007-01-19,26.831,26.831,26.375,26.513,1322052,0
2007-01-22,26.523,26.725,26.456,26.54,1869167,0
2007-01-23,26.54,26.707,26.464,26.54,1122664,0
2007-01-24,26.513,26.549,26.367,26.523,2113889,0
2007-01-25,26.531,26.558,26.227,26.278,1475189,0
2007-01-26,26.287,26.75,26.2,26.649,2319670,0
2007-01-29,26.649,26.683,26.185,26.237,2591227,0
2007-01-30,26.167,26.185,25.614,25.895,4463136,0
2007-01-31,25.806,25.973,25.448,25.867,3718003,0
2007-02-01,25.982,26.296,25.867,26.287,1827483,0
2007-02-02,26.287,26.349,26.209,26.218,1847124,0
2007-02-05,26.14,26.402,26.095,26.349,1344320,0
2007-02-06,26.287,26.675,26.27,26.593,1313828,0
2007-02-07,26.64,26.692,26.384,26.523,1438986,0
2007-02-08,26.523,26.585,26.402,26.523,1800074,0
2007-02-09,26.482,26.567,26.059,26.131,2223746,0
2007-02-12,26.159,26.54,26.159,26.421,1918463,0
2007-02-13,26.464,26.523,26.14,26.411,1912773,0
2007-02-14,26.411,27.786,26.393,27.759,3663259,0
2007-02-15,27.512,27.63,27.233,27.52,2124622,0
2007-02-16,27.401,27.67,27.206,27.594,1970231,0
2007-02-20,27.477,27.874,27.477,27.759,1555809,0
2007-02-21,27.647,27.951,27.53,27.874,2002204,0
2007-02-22,27.924,27.977,27.647,27.804,1069449,0
2007-02-23,27.848,27.908,27.638,27.795,1324447,0
2007-02-26,27.638,27.721,27.206,27.233,2601957,0
2007-02-27,27.119,27.233,26.448,26.621,1814351,0
2007-02-28,26.603,26.927,26.051,26.803,3059432,0
2007-03-01,26.375,26.876,26.209,26.778,1776692,0
2007-03-02,26.701,26.927,26.498,26.577,2082599,0
2007-03-05,26.322,26.803,26.209,26.245,2285376,0
2007-03-06,26.314,26.585,26.176,26.585,1642942,0
2007-03-07,26.585,26.884,26.322,26.659,1315669,0
2007-03-08,26.701,27.041,26.549,26.987,1068769,0
2007-03-09,26.987,27.032,26.54,26.788,1170943,0
2007-03-12,26.76,27.477,26.76,27.357,3211885,0
2007-03-13,27.242,27.27,26.84,26.858,2418220,0
2007-03-14,27.013,27.11,26.631,27.023,2205933,0
2007-03-15,27.032,27.032,26.585,26.707,2639307,0
2007-03-16,26.707,26.84,26.438,26.456,2192911,0
2007-03-19,26.649,26.76,26.513,26.577,2002728,0
2007-03-20,26.612,27.41,26.585,27.366,2454202,0
2007-03-21,27.375,28.023,27.242,27.977,1888091,0
2007-03-22,27.427,28.023,27.427,27.731,1299896,0
2007-03-23,27.731,27.856,27.539,27.759,1135732,0
2007-03-26,27.647,27.749,27.251,27.477,1631862,0
2007-03-27,27.461,27.461,26.945,27.251,1227955,0
2007-03-28,27.129,27.214,27.05,27.093,1718312,0
2007-03-29,27.294,27.454,27.214,27.303,1299669,0
2007-03-30,27.294,27.454,27.05,27.223,1474386,0
2007-04-02,27.41,27.461,27.242,27.294,1311775,0
2007-04-03,27.512,27.712,27.366,27.401,1236062,0
2007-04-04,27.418,27.427,27.103,27.157,1540921,0
2007-04-05,27.129,27.461,27.05,27.427,767512,0
2007-04-09,27.461,27.586,27.165,27.199,1094571,0
2007-04-10,27.147,27.214,26.962,26.987,1587218,0
2007-04-11,26.987,27.041,26.701,26.795,1478223,0
2007-04-12,27.53,27.53,26.603,26.894,1396503,0
2007-04-13,26.868,26.972,26.716,26.858,1534345,0
2007-04-16,26.987,27.013,26.884,26.927,1215184,0
2007-04-17,26.972,27.004,26.585,26.668,1324337,0
2007-04-18,26.683,26.945,26.675,26.894,1661784,0
2007-04-19,27.286,27.286,26.523,26.795,1859689,0
2007-04-20,26.402,26.945,26.402,26.683,3068035,0
2007-04-23,26.567,26.962,26.464,26.92,3181623,0
2007-04-24,26.894,27.069,26.725,27.023,1756799,0
2007-04-25,27.129,27.199,27.004,27.19,1337965,0
2007-04-26,26.402,27.454,26.402,27.339,3519645,0
2007-04-27,27.233,27.348,26.945,27.27,1695703,0
2007-04-30,27.233,27.261,26.858,26.858,1308802,0
2007-05-01,26.384,27.032,26.384,26.945,1125389,0
2007-05-02,26.972,27.182,26.92,26.954,1532858,0
2007-05-03,27.032,27.119,26.91,27.06,1629468,0
2007-05-04,27.085,27.172,26.778,26.987,1162861,0
2007-05-07,26.945,27.06,26.876,26.972,1170701,0
2007-05-08,26.84,27.032,26.733,26.902,1491632,0
2007-05-09,26.91,27.366,26.822,27.32,1565747,0
2007-05-10,27.129,27.223,26.813,26.876,1502147,0
2007-05-11,27.004,27.435,26.92,27.41,1812446,0
2007-05-14,27.418,27.454,26.631,26.742,2007230,0
2007-05-15,26.84,26.84,26.464,26.507,1371268,0
2007-05-16,25.931,26.902,25.931,26.769,1697645,0
2007-05-17,26.795,27.023,26.482,26.621,1472218,0
2007-05-18,26.742,26.84,26.402,26.549,1451435,0
2007-05-21,26.448,26.868,26.237,26.725,2104782,0
2007-05-22,26.769,27.165,26.716,27.06,1563917,0
2007-05-23,27.069,27.223,26.996,27.06,1314856,0
2007-05-24,26.987,27.147,26.803,27.05,2300484,0
2007-05-25,26.567,27.577,26.567,27.512,2271942,0
2007-05-29,27.384,27.53,26.972,27.401,3291595,0
2007-05-30,27.401,27.882,27.32,27.882,2034408,0
2007-05-31,28.013,28.111,27.67,27.822,2053710,0
2007-06-01,28.066,28.189,27.41,27.594,2323325,0
2007-06-04,27.375,27.485,27.05,27.41,1599547,0
2007-06-05,27.172,27.384,26.979,27.023,1305355,0
2007-06-06,27.023,27.023,26.631,26.795,1313371,0
2007-06-07,26.659,26.91,26.296,26.296,1733157,0
2007-06-08,26.358,26.473,26.086,26.43,1727447,0
2007-06-11,26.349,26.358,26.059,26.095,1542336,0
2007-06-12,26.122,26.122,25.614,25.668,2269536,0
2007-06-13,25.771,25.956,25.448,25.931,2196569,0
2007-06-14,25.931,25.991,25.395,25.57,2873245,0
2007-06-15,25.745,25.922,25.605,25.668,2900119,0
2007-06-18,25.686,25.867,25.614,25.762,1498944,0
2007-06-19,25.623,25.806,25.482,25.737,1916217,0
2007-06-20,25.912,26.185,25.752,25.771,2779883,0
2007-06-21,25.814,25.814,25.404,25.631,1720483,0
2007-06-22,25.482,25.543,25.218,25.5,2188800,0
2007-06-25,25.527,26.122,25.5,25.745,2456133,0
2007-06-26,25.649,25.991,25.64,25.727,2745096,0
2007-06-27,25.482,25.922,25.464,25.877,1510361,0
2007-06-28,25.885,26.095,25.694,25.948,2193245,0
2007-06-29,25.948,26.113,25.517,25.771,1775184,0
2007-07-02,25.922,26.068,25.85,26.068,1543302,0
2007-07-03,26.068,26.167,25.859,25.998,640062,0
2007-07-05,25.903,25.964,25.491,25.57,1987359,0
2007-07-06,25.623,25.922,25.474,25.85,1579563,0
2007-07-09,25.824,25.922,25.527,25.588,2250356,0
2007-07-10,25.536,25.552,25.106,25.186,3027002,0
2007-07-11,25.176,25.377,25.097,25.227,2148834,0
2007-07-12,25.237,25.579,25.124,25.579,1605031,0
2007-07-13,25.588,25.948,25.43,25.931,1557638,0
2007-07-16,25.85,26.016,25.552,25.631,2206386,0
2007-07-17,25.595,25.694,25.124,25.527,1963029,0
2007-07-18,25.272,25.422,24.719,25.14,2458876,0
2007-07-19,25.29,25.536,25.246,25.404,1157943,0
2007-07-20,25.377,25.386,24.835,25.036,2951142,0
2007-07-23,25.132,25.464,24.974,25.413,1724027,0
2007-07-24,25.176,25.686,25,25.018,2249891,0
2007-07-25,25.218,25.439,24.956,25.404,1910533,0
2007-07-26,24.956,25.045,23.309,23.599,9354563,0
2007-07-27,23.283,24.064,23.04,23.434,7067426,0
2007-07-30,23.354,23.687,22.934,23.617,5151396,0
2007-07-31,23.625,23.644,23.126,23.162,3908563,0
2007-08-01,23.066,23.162,22.577,22.839,4780146,0
2007-08-02,22.786,23.317,22.696,23.276,3443971,0
2007-08-03,23.373,23.426,22.813,22.95,3482186,0
2007-08-06,23.172,23.249,22.796,23.136,3801687,0
2007-08-07,23.004,23.791,22.934,23.75,5487476,0
2007-08-08,23.952,24.229,23.773,24.045,3143619,0
2007-08-09,23.607,23.75,23.172,23.172,4236247,0
2007-08-10,22.908,23.258,22.627,23.04,3448495,0
2007-08-13,23.391,23.724,23.136,23.198,1837304,0
2007-08-14,23.144,23.276,22.503,22.679,2123878,0
2007-08-15,22.742,22.95,21.821,21.831,3200651,0
2007-08-16,21.648,21.666,21.21,21.456,4281109,0
2007-08-17,21.892,22.163,21.725,22.109,2302881,0
2007-08-20,22.47,22.62,22.136,22.462,4843983,0
2007-08-21,22.417,22.462,22.206,22.294,1790255,0
2007-08-22,22.417,22.872,22.338,22.847,1522923,0
2007-08-23,23.048,23.283,22.549,22.595,2262001,0
2007-08-24,22.503,23.048,22.409,23.048,1526919,0
2007-08-27,22.908,23.301,22.854,23.144,2500383,0
2007-08-28,22.969,23.162,22.453,22.513,2691952,0
2007-08-29,22.595,22.696,22.206,22.521,2523970,0
2007-08-30,22.286,22.595,22.163,22.383,1151669,0
2007-08-31,22.559,22.705,22.278,22.585,1352427,0
2007-09-04,22.611,23.004,22.365,22.839,1707461,0
2007-09-05,22.696,23.074,22.53,22.549,1715802,0
2007-09-06,22.696,22.805,22.365,22.585,1226240,0
2007-09-07,22.383,22.409,21.98,22.215,2160481,0
2007-09-10,22.409,22.427,21.787,22.032,1630953,0
2007-09-11,22.199,22.286,22.023,22.206,1588015,0
2007-09-12,22.069,22.357,21.892,21.98,1768305,0
2007-09-13,22.154,22.374,21.962,22.163,1215049,0
2007-09-14,22.136,22.636,22.014,22.559,1306522,0
2007-09-17,22.988,24.862,22.926,24.536,6331617,0
2007-09-18,24.389,25.527,24.334,25.491,3551173,0
2007-09-19,25.552,25.745,25.255,25.404,4124544,0
2007-09-20,25.326,25.5,25.063,25.132,2480231,0
2007-09-21,25.211,25.326,25.054,25.246,3188820,0
2007-09-24,25.218,25.307,24.948,25.063,2650647,0
2007-09-25,24.965,25.036,24.476,24.702,2924225,0
2007-09-26,24.896,24.992,24.545,24.826,1580478,0
2007-09-27,24.88,25.026,24.737,24.974,1864813,0
2007-09-28,24.983,25.527,24.93,25.237,1842102,0
2007-10-01,25.263,25.694,25.176,25.694,1938599,0
2007-10-02,25.623,25.832,25.377,25.517,1793797,0
2007-10-03,25.352,25.79,25.352,25.668,1671834,0
2007-10-04,25.752,25.78,25.29,25.422,1596011,0
2007-10-05,25.422,25.668,25.272,25.605,1261868,0
2007-10-08,25.491,25.677,25.36,25.404,926819,0
2007-10-09,25.422,25.605,25.386,25.561,1120836,0
2007-10-10,25.517,25.64,25.386,25.422,2013739,0
2007-10-11,25.517,25.614,24.807,24.939,2345935,0
2007-10-12,24.872,25.106,24.746,25.071,3173959,0
2007-10-15,25,25.063,24.781,24.921,1881271,0
2007-10-16,25.018,25.018,24.624,24.746,1777236,0
2007-10-17,24.948,24.983,24.442,24.826,1568262,0
2007-10-18,24.687,24.983,24.634,24.872,954223,0
2007-10-19,24.719,25.237,24.528,24.528,1615878,0
2007-10-22,24.326,24.807,24.256,24.596,1025713,0
2007-10-23,24.643,24.817,24.398,24.596,896325,0
2007-10-24,24.572,24.572,23.924,24.299,2518257,0
2007-10-25,24.896,25.798,24.492,24.888,3303015,0
2007-10-26,25.28,25.561,24.992,25.413,1003101,0
2007-10-29,25.543,25.588,25.186,25.263,1064198,0
2007-10-30,25.28,25.561,25.202,25.422,1149499,0
2007-10-31,25.482,25.614,25.167,25.536,1419687,0
2007-11-01,25.422,25.491,24.755,24.781,1300923,0
2007-11-02,24.826,25.018,24.652,24.896,1333125,0
2007-11-05,24.755,24.896,24.398,24.671,1422200,0
2007-11-06,24.845,24.845,24.073,24.518,1565175,0
2007-11-07,24.283,24.326,23.863,23.88,1407241,0
2007-11-08,23.872,24.152,23.644,24.097,2408289,0
2007-11-09,23.741,24.064,23.583,23.758,1694789,0
2007-11-12,23.451,24.283,23.451,24.001,1978189,0
2007-11-13,24.256,24.492,23.844,24.448,1679839,0
2007-11-14,24.51,24.727,24.334,24.433,1345803,0
2007-11-15,24.283,24.661,24.197,24.353,1262556,0
2007-11-16,24.466,24.634,24.179,24.476,2203225,0
2007-11-19,24.372,24.589,24.161,24.528,3159505,0
2007-11-20,24.528,25.255,24.492,24.983,3909856,0
2007-11-21,24.781,25.063,24.596,24.702,2217464,0
2007-11-23,24.845,25.14,24.746,25.132,584752,0
2007-11-26,23.382,24.334,23.216,23.249,5904640,0
2007-11-27,23.317,23.426,22.696,23.014,4758220,0
2007-11-28,22.889,23.408,22.889,23.346,2433020,0
2007-11-29,23.336,23.363,23.144,23.301,1739769,0
2007-11-30,23.382,23.635,23.224,23.451,2026606,0
2007-12-03,23.233,23.538,23.108,23.153,1675532,0
2007-12-04,23.058,23.53,23.004,23.233,2073752,0
2007-12-05,23.401,23.53,23.136,23.317,1533153,0
2007-12-06,23.309,23.705,23.09,23.653,2164508,0
2007-12-07,23.854,23.888,23.391,23.521,1409494,0
2007-12-10,23.538,23.607,23.317,23.468,1411129,0
2007-12-11,23.46,23.617,22.444,22.444,2719986,0
2007-12-12,22.899,23.099,22.215,22.568,2556491,0
2007-12-13,22.417,22.595,22.069,22.427,2341636,0
2007-12-14,22.146,22.146,21.769,21.927,2966822,0
2007-12-17,21.787,22.101,21.787,21.875,3033977,0
2007-12-18,21.989,22.181,21.621,22.146,2606768,0
2007-12-19,22.19,22.311,22.032,22.119,1643934,0
2007-12-20,22.234,22.417,22.093,22.33,2023127,0
2007-12-21,22.679,22.786,22.549,22.654,3199114,0
2007-12-24,22.662,23.033,22.636,22.95,509886,0
2007-12-26,22.88,22.899,22.679,22.839,919737,0
2007-12-27,22.805,22.96,22.732,22.813,1469966,0
2007-12-28,22.768,22.969,22.636,22.724,1056888,0
2007-12-31,22.611,22.786,22.486,22.662,1285166,0
2008-01-02,22.687,22.715,22.06,22.136,2773718,0
2008-01-03,22.244,22.338,21.541,21.621,2086838,0
2008-01-04,21.481,21.497,20.921,20.938,2465730,0
2008-01-07,21.158,21.245,20.473,20.666,3054344,0
2008-01-08,20.807,20.807,20.097,20.097,3007873,0
2008-01-09,20.149,20.316,19.765,20.298,2178238,0
2008-01-10,20.08,20.587,19.756,20.404,3320428,0
2008-01-11,20.115,20.272,19.51,19.633,2556716,0
2008-01-14,19.853,20.606,19.792,20.414,3990249,0
2008-01-15,20.202,20.368,19.887,19.911,3088560,0
2008-01-16,19.773,20.368,19.773,20.08,2199155,0
2008-01-17,20.106,20.184,19.894,20.002,3003752,0
2008-01-18,20.139,20.509,19.728,19.993,2373784,0
2008-01-22,19.335,20.85,19.335,20.578,4428400,0
2008-01-23,20.002,21.989,19.8,21.884,6030978,0
2008-01-24,21.831,22.078,21.139,21.402,3906315,0
2008-01-25,21.691,21.691,20.992,21.158,2607902,0
2008-01-28,21.322,21.796,20.992,21.796,2185031,0
2008-01-29,21.725,21.936,21.473,21.821,1872004,0
2008-01-30,22.136,22.278,21.505,21.734,3673847,0
2008-01-31,21.158,21.55,20.491,21.068,8917093,0
2008-02-01,20.587,21.042,20.535,20.947,4359072,0
2008-02-04,20.578,21.016,20.157,20.343,2836810,0
2008-02-05,19.902,20.386,19.902,19.947,2498854,0
2008-02-06,20.036,20.359,19.947,20.087,3364168,0
2008-02-07,20.045,20.491,19.983,20.123,3158855,0
2008-02-08,20.053,20.115,19.431,19.581,2643784,0
2008-02-11,19.616,19.818,19.414,19.792,1906045,0
2008-02-12,19.92,20.211,19.792,20.045,1833389,0
2008-02-13,20.298,20.491,20.139,20.421,2892749,0
2008-02-14,20.464,20.464,19.92,20.011,1657803,0
2008-02-15,19.956,19.974,19.659,19.894,1564110,0
2008-02-19,20.087,20.087,19.693,19.756,1872035,0
2008-02-20,19.616,20.027,19.616,19.993,1265698,0
2008-02-21,20.132,20.316,19.677,19.693,1537383,0
2008-02-22,19.792,19.974,19.475,19.974,2535781,0
2008-02-25,19.947,20.841,19.853,20.814,3153668,0
2008-02-26,20.754,21.085,20.691,21.06,2425302,0
2008-02-27,20.867,21.158,20.744,21.068,3763633,0
2008-02-28,20.921,21.042,20.841,20.875,2379302,0
2008-02-29,20.64,20.64,19.81,19.878,3056566,0
2008-03-03,19.887,20.359,19.642,20.325,2804065,0
2008-03-04,20.132,20.166,19.589,19.8,3725120,0
2008-03-05,19.983,20.036,19.475,19.668,3869428,0
2008-03-06,19.659,19.747,19.466,19.581,2110031,0
2008-03-07,19.563,19.747,19.389,19.573,2191730,0
2008-03-10,19.573,19.747,19.291,19.353,2497563,0
2008-03-11,19.728,19.861,19.219,19.589,2475011,0
2008-03-12,19.756,19.792,19.246,19.265,2408060,0
2008-03-13,19.037,19.956,18.897,19.8,2527705,0
2008-03-14,19.911,19.911,19.153,19.404,2486249,0
2008-03-17,18.977,19.475,18.6,19.265,3019394,0
2008-03-18,19.589,19.93,19.363,19.902,2398890,0
2008-03-19,19.983,20.377,19.878,19.878,2485866,0
2008-03-20,19.894,20.176,19.756,20.132,2076656,0
2008-03-24,20.149,20.491,20.123,20.454,2066329,0
2008-03-25,20.535,20.649,20.263,20.578,1922066,0
2008-03-26,20.527,20.527,20.325,20.414,1890952,0
2008-03-27,20.421,20.473,20.115,20.149,1819115,0
2008-03-28,20.139,20.139,19.633,19.737,1456870,0
2008-03-31,19.765,20.072,19.668,20.027,1563609,0
2008-04-01,20.211,20.691,19.718,20.675,2307878,0
2008-04-02,20.736,21.085,20.64,20.754,1859905,0
2008-04-03,20.624,20.78,20.404,20.7,1179193,0
2008-04-04,20.64,20.736,20.421,20.518,877714,0
2008-04-07,20.7,20.85,20.57,20.772,1220618,0
2008-04-08,20.666,20.728,20.43,20.535,879702,0
2008-04-09,20.675,20.675,20.097,20.157,1439445,0
2008-04-10,20.115,20.192,19.911,20.02,1435147,0
2008-04-11,19.818,19.836,19.456,19.537,1815392,0
2008-04-14,19.546,19.608,19.291,19.344,1375617,0
2008-04-15,19.431,19.554,19.238,19.344,1848421,0
2008-04-16,19.344,19.554,19.291,19.501,1878942,0
2008-04-17,19.519,19.783,19.431,19.718,1274003,0
2008-04-18,20.045,20.08,19.684,19.747,2256748,0
2008-04-21,19.608,19.938,19.483,19.677,1720352,0
2008-04-22,19.693,19.693,19.238,19.51,2016813,0
2008-04-23,19.693,20.807,19.493,20.744,4392495,0
2008-04-24,19.783,19.783,17.696,18.557,6086625,0
2008-04-25,18.722,19.256,18.417,18.74,3267947,0
2008-04-28,18.74,18.74,18.031,18.145,3408516,0
2008-04-29,18.216,18.441,18.127,18.247,2357973,0
2008-04-30,18.373,18.401,17.787,17.978,5059865,0
2008-05-01,17.987,18.941,17.987,18.722,3972161,0
2008-05-02,18.836,18.941,18.355,18.458,2607474,0
2008-05-05,18.409,18.409,17.846,18.031,3235789,0
2008-05-06,17.863,18.037,17.687,17.959,3110928,0
2008-05-07,18.006,18.006,17.419,17.478,3483471,0
2008-05-08,17.559,17.872,17.383,17.742,3633313,0
2008-05-09,17.643,17.837,17.451,17.485,3169060,0
2008-05-12,17.603,17.679,17.443,17.679,3729773,0
2008-05-13,17.687,18.015,17.679,17.908,3815785,0
2008-05-14,17.987,18.256,17.908,18.099,3189164,0
2008-05-15,18.117,18.441,17.863,18.409,2691989,0
2008-05-16,18.476,18.565,18.207,18.458,2797066,0
2008-05-19,18.392,18.6,18.355,18.476,1398025,0
2008-05-20,18.409,18.409,18.056,18.136,2934287,0
2008-05-21,18.015,18.318,17.612,17.653,2820784,0
2008-05-22,17.585,17.837,17.523,17.705,1665922,0
2008-05-23,17.653,17.653,17.136,17.145,2463924,0
2008-05-27,17.251,17.478,17.164,17.426,2019241,0
2008-05-28,17.426,17.426,17.006,17.127,2463646,0
2008-05-29,17.06,17.696,17.06,17.594,2031790,0
2008-05-30,17.469,17.742,17.451,17.585,3454532,0
2008-06-02,17.295,17.485,16.867,17.199,3407540,0
2008-06-03,17.216,17.295,16.943,17.085,2101778,0
2008-06-04,17.127,17.504,17.032,17.347,2440163,0
2008-06-05,17.365,17.723,17.207,17.628,3520565,0
2008-06-06,17.136,17.409,16.952,17.078,4586684,0
2008-06-09,17.216,17.216,16.681,16.883,2722565,0
2008-06-10,16.743,17.268,16.638,17.078,3409013,0
2008-06-11,16.91,17.006,16.487,16.487,3210411,0
2008-06-12,16.603,16.779,16.428,16.559,2126524,0
2008-06-13,16.699,16.787,16.559,16.787,2746658,0
2008-06-16,16.646,16.665,16.121,16.252,5025815,0
2008-06-17,16.288,16.463,16.2,16.219,1895236,0
2008-06-18,16.06,16.157,15.736,15.823,2237929,0
2008-06-19,15.816,16.412,15.736,16.384,3359198,0
2008-06-20,15.981,16.421,15.726,15.903,3127439,0
2008-06-23,16.086,16.086,15.7,15.789,1968180,0
2008-06-24,15.7,16.016,15.507,15.542,3653209,0
2008-06-25,15.623,15.876,15.57,15.709,5049519,0
2008-06-26,15.386,15.561,15.139,15.139,3340988,0
2008-06-27,15.131,15.22,14.755,14.87,4157604,0
2008-06-30,14.87,14.893,14.608,14.701,3615210,0
2008-07-01,14.519,14.809,14.475,14.728,3890707,0
2008-07-02,14.616,14.685,14.117,14.125,4950259,0
2008-07-03,14.212,14.282,14.108,14.135,3204974,0
2008-07-07,14.169,14.414,14.003,14.212,3264335,0
2008-07-08,14.108,14.738,14.108,14.738,3854042,0
2008-07-09,14.728,14.792,14.143,14.152,3079684,0
2008-07-10,14.117,14.161,13.677,13.87,3370633,0
2008-07-11,13.722,14.02,13.476,13.854,4243841,0
2008-07-14,14.053,14.336,13.458,13.521,2834286,0
2008-07-15,13.222,14.053,13.04,13.668,7787939,0
2008-07-16,13.599,13.96,13.375,13.88,10038924,0
2008-07-17,13.791,14.327,13.635,14.327,7647548,0
2008-07-18,14.282,14.37,13.863,14.308,2994888,0
2008-07-21,14.318,14.502,14.212,14.327,3408700,0
2008-07-22,14.318,14.818,14.072,14.801,2897807,0
2008-07-23,14.887,15.438,14.852,15.193,3493156,0
2008-07-24,15.229,15.229,14.502,14.555,2726569,0
2008-07-25,14.668,14.773,14.397,14.71,2817798,0
2008-07-28,14.58,14.755,14.117,14.256,2458498,0
2008-07-29,14.352,15.122,14.229,15.106,3096270,0
2008-07-30,15.148,15.552,15.044,15.368,3153581,0
2008-07-31,14.406,14.827,14.108,14.475,6413909,0
2008-08-01,14.431,14.675,14.275,14.327,2917089,0
2008-08-04,14.282,14.738,14.195,14.668,3036914,0
2008-08-05,14.965,15.736,14.765,15.7,4179539,0
2008-08-06,15.674,15.964,15.464,15.911,5232346,0
2008-08-07,15.816,15.816,14.993,15.028,3715637,0
2008-08-08,15.08,16.079,15.018,16.079,3280390,0
2008-08-11,16.079,16.551,15.885,16.367,3642559,0
2008-08-12,16.708,17.155,16.505,16.734,5237760,0
2008-08-13,16.796,16.796,16.079,16.551,4733270,0
2008-08-14,16.303,16.779,16.104,16.638,3752703,0
2008-08-15,16.646,16.979,16.166,16.656,3494328,0
2008-08-18,16.716,16.796,16.367,16.586,3389241,0
2008-08-19,16.455,16.595,15.799,16.086,2627347,0
2008-08-20,16.104,16.183,15.674,15.859,3061205,0
2008-08-21,15.483,15.868,15.483,15.7,2044575,0
2008-08-22,15.771,16.121,15.752,16.095,1527417,0
2008-08-25,16.024,16.051,15.615,15.868,2423923,0
2008-08-26,15.823,15.955,15.516,15.718,2230614,0
2008-08-27,15.692,15.692,15.28,15.499,2051383,0
2008-08-28,15.578,16.051,15.542,16.007,2508489,0
2008-08-29,15.674,16.086,15.674,15.85,1851504,0
2008-09-02,16.051,16.988,16.051,16.699,5276977,0
2008-09-03,16.646,18.006,16.473,17.696,8306213,0
2008-09-04,17.628,17.643,17.172,17.199,5199136,0
2008-09-05,17.102,17.485,16.997,17.338,3987150,0
2008-09-08,17.62,18.318,17.451,18.318,7128634,0
2008-09-09,18.409,18.722,17.451,17.54,7055826,0
2008-09-10,17.628,17.787,17.338,17.577,4635273,0
2008-09-11,17.577,18.073,17.251,18.073,3357930,0
2008-09-12,17.959,17.959,17.459,17.67,2955214,0
2008-09-15,17.401,17.459,16.743,17.207,5264397,0
2008-09-16,16.779,17.443,16.638,17.443,3654133,0
2008-09-17,17.172,17.409,16.294,16.358,4962720,0
2008-09-18,16.77,16.935,15.762,16.505,7360528,0
2008-09-19,16.532,17.846,16.463,16.716,5678975,0
2008-09-22,16.496,16.724,15.868,15.903,3414530,0
2008-09-23,15.911,16.079,15.464,15.578,3018031,0
2008-09-24,15.499,15.607,15.22,15.317,2562859,0
2008-09-25,15.516,15.903,15.49,15.648,2699662,0
2008-09-26,15.507,15.841,15.377,15.823,3018680,0
2008-09-29,15.789,15.816,14.773,14.852,4037493,0
2008-09-30,15.011,15.139,14.563,15.115,3723010,0
2008-10-01,14.92,15.289,14.701,15.183,2912076,0
2008-10-02,15.044,15.193,14.589,14.685,2998474,0
2008-10-03,14.852,15.396,14.195,14.212,4653782,0
2008-10-06,13.863,13.923,12.987,13.617,4468184,0
2008-10-07,13.687,13.969,12.434,12.434,3773064,0
2008-10-08,12.357,12.687,11.453,12.269,7616824,0
2008-10-09,13.064,13.064,11.227,11.236,5122010,0
2008-10-10,10.902,11.831,10.333,11.227,8353739,0
2008-10-13,14.098,15.324,12.855,13.247,7497735,0
2008-10-14,14.098,14.555,13.03,13.292,6230401,0
2008-10-15,13.23,13.512,12.146,12.146,2983878,0
2008-10-16,12.197,12.732,11.41,12.687,4893672,0
2008-10-17,12.4,13.155,12.25,12.855,4953194,0
2008-10-20,13.014,13.365,12.602,13.301,3120911,0
2008-10-21,13.109,13.347,12.882,12.996,2330783,0
2008-10-22,12.62,12.678,11.952,12.269,3982665,0
2008-10-23,12.357,12.425,11.111,11.656,4932579,0
2008-10-24,11.096,11.743,10.945,11.445,3796690,0
2008-10-27,11.436,11.586,11.088,11.088,2415768,0
2008-10-28,11.366,12.18,10.895,12.18,3677257,0
2008-10-29,12.083,12.294,11.542,11.813,4240235,0
2008-10-30,12.259,12.541,11.287,11.56,5510952,0
2008-10-31,11.506,12.119,11.313,12.043,8180220,0
2008-11-03,12.024,12.18,11.839,12.005,3029675,0
2008-11-04,12.243,12.813,12.101,12.74,3869362,0
2008-11-05,12.575,12.768,12.303,12.55,3953147,0
2008-11-06,12.46,12.584,11.839,11.961,3048581,0
2008-11-07,12.058,12.155,11.708,12.077,2097051,0
2008-11-10,12.294,12.294,11.138,11.279,2886850,0
2008-11-11,11.279,11.481,11.016,11.246,4124655,0
2008-11-12,11.208,11.322,10.49,10.516,3355990,0
2008-11-13,10.552,11.35,9.87,11.341,4001217,0
2008-11-14,11.121,11.269,10.516,10.552,4099323,0
2008-11-17,10.421,10.788,10.175,10.448,2041654,0
2008-11-18,10.463,10.552,9.755,10.156,3010983,0
2008-11-19,10.138,10.237,9.4228,9.4666,2739349,0
2008-11-20,9.3606,9.861,8.7655,8.8269,5074625,0
2008-11-21,9.0544,9.0544,8.249,8.8445,4313290,0
2008-11-24,8.9579,9.826,8.7918,9.607,3619046,0
2008-11-25,9.763,9.772,9.0457,9.588,4424132,0
2008-11-26,9.644,10.806,9.58,10.771,3798614,0
2008-11-28,10.743,11.76,10.707,11.699,2634912,0
2008-12-01,11.453,11.516,10.333,10.342,4968544,0
2008-12-02,10.632,11.079,10.49,11.025,3538852,0
2008-12-03,10.771,11.41,10.762,11.332,3381126,0
2008-12-04,11.332,11.62,10.919,11.156,2388067,0
2008-12-05,11.079,11.62,10.743,11.41,3818825,0
2008-12-08,11.734,11.822,11.218,11.61,3860804,0
2008-12-09,11.506,11.822,11.227,11.313,4475864,0
2008-12-10,11.524,11.586,11.164,11.401,3248674,0
2008-12-11,11.269,11.481,10.726,10.851,3490327,0
2008-12-12,10.525,11.121,10.404,11.079,2604545,0
2008-12-15,11.138,11.164,10.533,10.743,2956391,0
2008-12-16,11.088,11.577,10.717,11.542,3085040,0
2008-12-17,10.597,10.902,7.995,8.3893,21252470,0
2008-12-18,8.7655,9.0896,8.4066,8.5378,10451438,0
2008-12-19,8.608,8.669,8.1964,8.3189,6316523,0
2008-12-22,8.2578,8.6957,8.1439,8.6607,6699958,0
2008-12-23,8.7133,8.7133,8.1874,8.2403,3854937,0
2008-12-24,8.4589,8.643,8.2314,8.5816,1455645,0
2008-12-26,8.5816,8.7042,8.4505,8.6167,1577011,0
2008-12-29,8.608,8.643,8.4151,8.5731,3225192,0
2008-12-30,8.6167,8.669,8.4945,8.669,2939748,0
2008-12-31,8.6607,8.669,8.4066,8.5641,5058596,0
2009-01-02,8.5816,9.2466,8.5816,9.2123,3412790,0
2009-01-05,9.1938,9.2642,8.9057,9.2381,4242390,0
2009-01-06,9.309,9.588,9.1073,9.2466,6290286,0
2009-01-07,9.1073,9.16,8.7832,8.8356,5107587,0
2009-01-08,8.8095,8.941,8.6342,8.9147,5461727,0
2009-01-09,8.9495,9.0544,8.6254,8.853,2943889,0
2009-01-12,8.853,8.9579,8.7308,8.8095,3612415,0
2009-01-13,8.468,8.5553,8.223,8.354,4082289,0
2009-01-14,8.223,8.3364,8.021,8.0652,3707778,0
2009-01-15,8.0565,8.0565,7.5396,7.7412,5705354,0
2009-01-16,7.8551,7.8634,7.6884,7.7324,5149625,0
2009-01-20,7.7935,7.9688,7.4433,7.5046,6313508,0
2009-01-21,7.5221,7.7148,7.3118,7.6973,3621238,0
2009-01-22,7.5835,7.7324,7.3906,7.5657,3535892,0
2009-01-23,7.2678,7.7324,7.2243,7.5483,4091651,0
2009-01-26,7.7237,8.021,7.5046,7.706,4312429,0
2009-01-27,7.7761,7.8462,7.4785,7.645,4334932,0
2009-01-28,7.8112,8.1263,7.7324,8.0652,3947536,0
2009-01-29,7.9688,8.2136,7.5573,7.645,5903457,0
2009-01-30,8.0303,8.0303,7.0055,7.0757,5839277,0
2009-02-02,7.0142,7.1633,6.8391,7.0931,3768947,0
2009-02-03,7.1195,7.1454,6.8741,7.0841,4459771,0
2009-02-04,7.1195,7.2598,6.7956,6.8654,4209357,0
2009-02-05,6.8741,7.1104,6.6638,7.0582,6030156,0
2009-02-06,7.0491,7.4958,6.9704,7.3734,4027343,0
2009-02-09,7.3822,7.5308,7.1807,7.3382,2648485,0
2009-02-10,7.2504,7.4171,6.6992,6.7956,5846954,0
2009-02-11,6.8478,6.9965,6.6727,6.7516,6164916,0
2009-02-12,6.7427,6.8478,6.5675,6.8216,6980271,0
2009-02-13,6.7779,6.8391,6.585,6.6379,5199153,0
2009-02-17,6.5149,6.5325,6.2697,6.419,6083473,0
2009-02-18,6.4541,6.4541,6.0337,6.0772,6309787,0
2009-02-19,6.1646,6.1646,5.7094,5.7181,8162387,0
2009-02-20,5.6044,5.692,5.2629,5.6131,5490278,0
2009-02-23,5.6658,5.6831,5.429,5.4645,4292430,0
2009-02-24,5.4818,5.4992,5.1755,5.3591,7067118,0
2009-02-25,5.3243,5.3941,4.9828,5.0966,8171522,0
2009-02-26,5.2192,5.2453,5.0002,5.0176,7719942,0
2009-02-27,4.9124,5.1315,4.9124,4.9478,4738223,0
2009-03-02,4.8428,4.9124,4.466,4.4746,4988356,0
2009-03-03,4.5274,4.7637,4.2823,4.3346,8197517,0
2009-03-04,4.3961,4.5447,4.2031,4.4134,6870570,0
2009-03-05,4.326,4.361,4.0631,4.1245,5619842,0
2009-03-06,4.1681,4.2559,4.0195,4.1245,5786607,0
2009-03-09,4.0806,4.2469,3.9492,3.9755,3757764,0
2009-03-10,4.0631,4.3083,3.9843,4.2031,8095787,0
2009-03-11,4.2297,4.3784,4.1944,4.2559,4043903,0
2009-03-12,4.2559,4.5796,4.1245,4.5622,5296504,0
2009-03-13,4.615,4.9478,4.5622,4.9124,6244142,0
2009-03-16,5.5431,5.7271,5.3417,5.4032,9700853,0
2009-03-17,5.3941,5.552,5.3504,5.5344,5971687,0
2009-03-18,5.5956,6.1825,5.552,6.016,10170507,0
2009-03-19,6.1037,6.2001,5.7969,5.8757,6819067,0
2009-03-20,5.9285,5.9636,5.6308,5.7623,5779067,0
2009-03-23,5.9109,6.3574,5.8235,6.3485,5769984,0
2009-03-24,5.5956,6.0337,5.5605,5.7447,14456892,0
2009-03-25,5.7969,5.9548,5.2102,5.4114,25823918,0
2009-03-26,5.4209,6.0858,5.4114,5.9896,17846937,0
2009-03-27,5.7708,6.1908,5.7708,6.0509,9262572,0
2009-03-30,5.9196,5.9548,5.4818,5.5693,7682280,0
2009-03-31,5.6308,5.7094,5.429,5.5868,10771295,0
2009-04-01,5.4906,5.8582,5.4469,5.8144,6663167,0
2009-04-02,5.9548,6.4275,5.9109,6.2963,9287386,0
2009-04-03,6.34,6.4975,6.0947,6.3924,3860375,0
2009-04-06,6.3049,6.4099,6.0772,6.2788,5455147,0
2009-04-07,6.1475,6.2871,6.0422,6.0947,3698994,0
2009-04-08,6.1299,6.2525,5.9548,6.0772,3607174,0
2009-04-09,6.2788,6.6287,6.2788,6.6287,4510166,0
2009-04-13,6.6287,6.6815,6.3662,6.5675,4008046,0
2009-04-14,6.4975,6.5239,6.2612,6.2963,4135656,0
2009-04-15,6.2176,6.594,6.1736,6.5589,5136824,0
2009-04-16,6.7251,6.7865,6.3924,6.5239,7132230,0
2009-04-17,6.5239,7.0406,6.4451,6.9354,10173225,0
2009-04-20,6.8129,6.8741,6.3749,6.4275,6124986,0
2009-04-21,6.419,6.8216,6.419,6.6638,7785425,0
2009-04-22,6.6815,7.5046,6.594,7.1543,10626252,0
2009-04-23,7.1807,7.452,7.137,7.3644,9796230,0
2009-04-24,7.3118,7.3118,6.9879,7.2678,13027790,0
2009-04-27,7.1543,7.3118,6.9528,7.0757,6110911,0
2009-04-28,7.0055,7.3295,6.9354,7.1893,6434482,0
2009-04-29,7.2772,7.8724,7.2243,7.5923,10622393,0
2009-04-30,8.3801,9.763,8.3801,9.1521,28792677,0
2009-05-01,9.081,9.685,8.8968,9.4666,11916255,0
2009-05-04,9.527,9.973,9.4576,9.911,9083845,0
2009-05-05,9.854,9.999,9.563,9.728,6408984,0
2009-05-06,9.87,9.87,9.4138,9.4915,8430648,0
2009-05-07,9.598,9.711,9.2829,9.4835,7717908,0
2009-05-08,9.563,9.911,9.3695,9.911,4890911,0
2009-05-11,9.737,9.903,9.3355,9.4044,6532290,0
2009-05-12,9.693,9.929,9.0457,9.3355,7273417,0
2009-05-13,9.1938,9.2303,8.6167,8.853,6938117,0
2009-05-14,8.8445,9.1425,8.6867,9.081,6306274,0
2009-05-15,9.1073,9.58,8.9232,9.0987,6995866,0
2009-05-18,9.1852,9.3695,8.9761,9.3606,4600184,0
2009-05-19,9.2566,9.572,9.2123,9.553,7138717,0
2009-05-20,9.651,9.973,9.572,9.728,8197163,0
2009-05-21,9.718,9.737,9.273,9.509,9381990,0
2009-05-22,9.527,9.809,9.509,9.728,3939779,0
2009-05-26,9.588,10.018,9.572,9.973,5677725,0
2009-05-27,9.956,10.156,9.718,9.845,6562909,0
2009-05-28,9.911,9.999,9.4746,9.836,5019031,0
2009-05-29,9.895,10.089,9.718,10.081,5922341,0
2009-06-01,10.333,10.64,10.246,10.386,5535846,0
2009-06-02,10.377,10.455,10.156,10.281,4547136,0
2009-06-03,10.175,10.369,9.903,10.098,6055945,0
2009-06-04,10.115,10.165,9.826,10.081,4093111,0
2009-06-05,10.202,10.281,9.845,9.947,4065748,0
2009-06-08,9.781,10.115,9.676,9.973,4742200,0
2009-06-09,10.008,10.272,9.745,10.183,5458591,0
2009-06-10,10.272,10.43,9.666,9.903,5414287,0
2009-06-11,9.981,10.055,9.666,9.702,4170292,0
2009-06-12,9.659,9.693,9.0896,9.4576,4881355,0
2009-06-15,9.3518,9.4138,9.2123,9.2994,5229606,0
2009-06-16,9.2914,9.3777,9.0987,9.1254,3998134,0
2009-06-17,9.1159,9.3695,9.0103,9.1676,4171935,0
2009-06-18,9.2209,9.3518,9.0457,9.2566,4139964,0
2009-06-19,9.3606,9.527,9.2914,9.3518,3905379,0
2009-06-22,8.8356,9.1073,8.7394,8.8182,6258372,0
2009-06-23,8.8095,8.9495,8.6254,8.7218,4379757,0
2009-06-24,8.7918,9.0365,8.7479,8.853,5896260,0
2009-06-25,8.8182,9.2829,8.7394,9.2037,5179348,0
2009-06-26,9.1073,9.1852,8.9495,9.0015,3396874,0
2009-06-29,9.0544,9.1938,8.8794,9.0987,3602042,0
2009-06-30,9.1073,9.1852,8.8884,9.1159,5709080,0
2009-07-01,9.2037,9.4228,9.1521,9.3429,3880915,0
2009-07-02,9.2123,9.273,8.9318,8.9318,2209553,0
2009-07-06,8.8445,9.0015,8.7479,8.9057,3591623,0
2009-07-07,8.8884,8.8884,8.5992,8.6254,5061418,0
2009-07-08,8.5731,8.8356,8.5731,8.7918,4452487,0
2009-07-09,8.8884,9.1763,8.8356,9.0987,7152413,0
2009-07-10,9.0279,9.1852,8.8794,8.9941,4221382,0
2009-07-13,8.9941,9.1763,8.8619,9.1254,3000888,0
2009-07-14,9.0987,9.3777,9.0103,9.3695,6249869,0
2009-07-15,9.4317,9.711,9.4317,9.711,3945897,0
2009-07-16,9.693,9.929,9.676,9.903,2760764,0
2009-07-17,9.903,10.036,9.809,10.008,4565298,0
2009-07-20,10.046,10.395,9.999,10.377,4013339,0
2009-07-21,10.404,10.481,10.018,10.183,6104283,0
2009-07-22,10.072,10.297,10.055,10.192,4280821,0
2009-07-23,10.29,10.815,10.228,10.684,6005737,0
2009-07-24,10.606,10.753,10.498,10.707,7420625,0
2009-07-27,10.675,10.945,10.666,10.762,7616934,0
2009-07-28,10.657,10.91,10.606,10.743,8211697,0
2009-07-29,10.707,10.963,10.606,10.735,7494368,0
2009-07-30,11.453,11.601,10.887,11.218,12556819,0
2009-07-31,11.218,11.516,11.121,11.269,5366002,0
2009-08-03,11.419,12.024,11.341,11.961,9303977,0
2009-08-04,11.91,12.11,11.865,12.005,6414584,0
2009-08-05,12.083,12.119,11.656,11.97,6034737,0
2009-08-06,11.97,12.119,11.656,11.673,5156338,0
2009-08-07,11.892,12.259,11.874,12.138,6953498,0
2009-08-10,12.119,12.119,11.839,11.918,4368643,0
2009-08-11,11.865,11.884,11.577,11.699,6251367,0
2009-08-12,11.699,12.034,11.699,11.831,6251354,0
2009-08-13,11.918,12.303,11.656,12.303,8185423,0
2009-08-14,12.321,12.365,11.857,12.024,5824127,0
2009-08-17,11.76,11.934,11.41,11.656,7218380,0
2009-08-18,11.681,11.779,11.532,11.656,4064848,0
2009-08-19,11.593,11.952,11.313,11.91,3061144,0
2009-08-20,11.934,11.934,11.689,11.787,8437214,0
2009-08-21,11.892,12.11,11.673,11.988,4788415,0
2009-08-24,12.005,12.005,11.665,11.813,4379279,0
2009-08-25,11.892,12.25,11.795,12.171,5519839,0
2009-08-26,12.163,12.259,11.942,12.19,5513800,0
2009-08-27,12.171,12.25,11.892,12.138,3124699,0
2009-08-28,12.197,12.259,11.839,11.942,2785509,0
2009-08-31,12.092,12.357,11.942,12.19,5829846,0
2009-09-01,12.024,12.628,11.918,11.961,8715453,0
2009-09-02,11.902,11.952,11.725,11.76,5056262,0
2009-09-03,11.918,11.918,11.673,11.91,6938550,0
2009-09-04,11.857,12.33,11.743,12.234,6138808,0
2009-09-08,12.321,12.628,12.234,12.611,6477323,0
2009-09-09,12.696,12.933,12.357,12.898,8885104,0
2009-09-10,12.898,13.4,12.768,13.163,12299093,0
2009-09-11,13.205,13.529,13.137,13.23,6344700,0
2009-09-14,13.155,13.318,12.961,13.309,4277605,0
2009-09-15,13.284,13.441,13.137,13.23,5941893,0
2009-09-16,13.256,13.66,13.137,13.66,5567571,0
2009-09-17,13.608,13.66,13.275,13.383,5570116,0
2009-09-18,13.485,13.923,13.415,13.818,5880013,0
2009-09-21,13.668,13.776,13.383,13.712,5662613,0
2009-09-22,13.741,13.95,13.687,13.854,6604733,0
2009-09-23,13.854,14.063,13.785,13.88,6996609,0
2009-09-24,13.895,14.098,13.4,13.485,5861245,0
2009-09-25,13.407,13.485,13.055,13.238,5863363,0
2009-09-28,13.275,13.8,13.163,13.757,6237865,0
2009-09-29,13.766,13.88,13.584,13.677,6837452,0
2009-09-30,13.749,13.87,13.256,13.741,5079595,0
2009-10-01,13.635,13.635,12.996,13.109,6339628,0
2009-10-02,12.961,13.213,12.715,13.09,5472086,0
2009-10-05,13.23,13.356,13.04,13.292,4749830,0
2009-10-06,13.301,13.415,13.055,13.163,5607163,0
2009-10-07,13.222,13.23,12.804,12.951,11066369,0
2009-10-08,13.109,13.247,12.923,13.19,6757499,0
2009-10-09,13.127,13.266,13.014,13.222,4013174,0
2009-10-12,13.256,13.449,13.205,13.23,1939516,0
2009-10-13,13.222,13.356,13.099,13.266,2300721,0
2009-10-14,13.383,13.467,13.137,13.256,3902240,0
2009-10-15,13.19,13.301,13.081,13.292,3576542,0
2009-10-16,13.146,13.292,12.951,13.163,5207089,0
2009-10-19,13.238,13.432,13.137,13.19,2502175,0
2009-10-20,13.23,13.23,13.04,13.172,5309821,0
2009-10-21,13.099,13.458,13.073,13.109,6065690,0
2009-10-22,13.137,13.635,13.127,13.574,4369874,0
2009-10-23,13.757,13.776,13.23,13.266,3892305,0
2009-10-26,13.256,13.502,12.923,12.977,4311566,0
2009-10-27,13.022,13.23,12.846,12.977,6627138,0
2009-10-28,12.678,12.777,11.961,12.25,12418578,0
2009-10-29,12.442,12.914,12.33,12.732,7109584,0
2009-10-30,12.628,12.786,12.392,12.705,7517840,0
2009-11-02,12.451,12.611,12.155,12.365,6933212,0
2009-11-03,12.101,12.495,12.101,12.384,5979009,0
2009-11-04,12.384,12.768,12.321,12.46,6598606,0
2009-11-05,12.541,12.863,12.495,12.715,4727250,0
2009-11-06,12.687,12.813,12.541,12.628,5332802,0
2009-11-09,12.715,13.137,12.705,13.127,2891117,0
2009-11-10,13.127,13.146,12.882,13.073,3018639,0
2009-11-11,13.222,13.222,12.89,12.923,4048070,0
2009-11-12,12.872,12.908,12.653,12.662,3984232,0
2009-11-13,12.67,12.951,12.575,12.882,3480932,0
2009-11-16,12.977,13.127,12.821,12.923,4190630,0
2009-11-17,12.933,12.942,12.715,12.872,2790692,0
2009-11-18,12.872,12.923,12.715,12.855,3606349,0
2009-11-19,12.732,12.829,12.434,12.653,2788266,0
2009-11-20,12.594,12.696,12.451,12.653,2883580,0
2009-11-23,12.759,12.977,12.696,12.777,2650844,0
2009-11-24,12.74,12.908,12.705,12.89,2940062,0
2009-11-25,12.89,13.047,12.829,13.014,1938456,0
2009-11-27,12.678,12.923,12.504,12.829,1051122,0
2009-11-30,12.795,12.804,12.584,12.705,2683796,0
2009-12-01,12.838,13.155,12.821,13.004,3084612,0
2009-12-02,13.055,13.347,13.014,13.109,2597791,0
2009-12-03,13.073,13.18,12.977,13.014,2091714,0
2009-12-04,13.18,13.467,13.118,13.256,3522884,0
2009-12-07,13.23,13.292,13.04,13.081,2742283,0
2009-12-08,12.898,13.04,12.705,12.74,2943664,0
2009-12-09,12.628,12.961,12.611,12.923,3200803,0
2009-12-10,13.047,13.163,12.882,12.898,2521243,0
2009-12-11,12.97,13.266,12.942,13.23,2035926,0
2009-12-14,13.23,13.337,13.146,13.284,2054519,0
2009-12-15,13.155,13.222,13.004,13.118,1980845,0
2009-12-16,13.155,13.19,12.97,12.977,2393288,0
2009-12-17,12.933,13.073,12.786,12.821,3036791,0
2009-12-18,12.872,13.137,12.838,12.987,4166617,0
2009-12-21,13.04,13.337,13.022,13.155,2874568,0
2009-12-22,13.073,13.337,13.055,13.127,2832104,0
2009-12-23,13.163,13.4,13.137,13.383,3189465,0
2009-12-24,13.383,13.458,13.347,13.415,416107,0
2009-12-28,13.432,13.476,13.222,13.284,1360715,0
2009-12-29,13.309,13.337,13.137,13.23,1768017,0
2009-12-30,13.19,13.292,13.146,13.238,1181172,0
2009-12-31,13.23,13.292,13.146,13.146,1403445,0
2010-01-04,13.238,13.512,13.198,13.309,3341142,0
2010-01-05,13.347,13.383,13.118,13.23,3294968,0
2010-01-06,13.18,13.485,13.172,13.467,5340342,0
2010-01-07,13.424,13.895,13.424,13.854,4126232,0
2010-01-08,13.749,13.836,13.626,13.808,2187800,0
2010-01-11,13.888,13.888,13.626,13.66,2651236,0
2010-01-12,13.539,13.652,13.328,13.485,3463456,0
2010-01-13,13.485,13.635,13.467,13.584,2870828,0
2010-01-14,13.539,13.617,13.502,13.529,2517184,0
2010-01-15,13.467,13.521,13.055,13.055,5202072,0
2010-01-19,13.155,13.521,13.073,13.309,12254925,0
2010-01-20,13.309,13.347,13.146,13.247,5107647,0
2010-01-21,13.337,13.337,12.898,12.933,6251607,0
2010-01-22,12.89,13.073,12.645,12.67,5271034,0
2010-01-25,12.795,12.872,12.628,12.732,2893384,0
2010-01-26,12.645,12.786,12.575,12.637,4361216,0
2010-01-27,12.637,12.696,12.278,12.488,5523891,0
2010-01-28,12.541,12.575,12.294,12.434,5143645,0
2010-01-29,12.278,12.357,11.569,11.884,17388250,0
2010-02-01,12.051,12.092,11.725,11.942,10826847,0
2010-02-02,12.163,12.678,12.11,12.469,8809514,0
2010-02-03,12.384,12.532,12.286,12.374,5279533,0
2010-02-04,12.269,12.303,11.857,11.874,5420565,0
2010-02-05,11.848,11.874,11.481,11.699,6596454,0
2010-02-08,12.005,12.19,11.831,11.892,6895479,0
2010-02-09,12.034,12.155,11.892,12.119,4311731,0
2010-02-10,12.11,12.128,11.822,11.942,5591574,0
2010-02-11,11.902,12.119,11.787,12.058,6896499,0
2010-02-12,11.902,12.092,11.779,12.068,3760142,0
2010-02-16,12.092,12.128,11.952,12.051,5674425,0
2010-02-17,12.092,12.155,11.918,12.043,4495694,0
2010-02-18,11.988,12.171,11.961,12.11,2548866,0
2010-02-19,12.024,12.101,11.979,12.058,4010301,0
2010-02-22,12.083,12.243,12.068,12.119,2747515,0
2010-02-23,12.128,12.215,11.942,12.005,3860684,0
2010-02-24,12.034,12.034,11.795,11.952,4506426,0
2010-02-25,11.857,12.034,11.708,11.979,4591349,0
2010-02-26,11.91,12.043,11.874,12.043,3248115,0
2010-03-01,12.058,12.18,11.979,12.101,2775757,0
2010-03-02,12.163,12.18,12.083,12.146,3606848,0
2010-03-03,12.171,12.4,12.119,12.243,5808245,0
2010-03-04,12.25,12.46,12.206,12.416,3659674,0
2010-03-05,12.478,12.759,12.46,12.705,4694784,0
2010-03-08,12.732,12.838,12.62,12.821,2985135,0
2010-03-09,12.777,13.256,12.715,13.146,8540784,0
2010-03-10,13.137,13.626,13.055,13.415,10240354,0
2010-03-11,13.347,13.458,13.275,13.407,5302988,0
2010-03-12,13.467,13.485,13.337,13.449,2929969,0
2010-03-15,13.441,13.512,13.318,13.476,3162583,0
2010-03-16,13.441,13.584,13.415,13.584,2840259,0
2010-03-17,13.677,13.905,13.529,13.808,7438934,0
2010-03-18,13.827,13.854,13.584,13.766,4472016,0
2010-03-19,13.808,13.827,13.356,13.432,5861779,0
2010-03-22,13.318,13.608,13.318,13.574,5985003,0
2010-03-23,13.599,13.712,13.512,13.66,2970613,0
2010-03-24,13.635,13.635,13.391,13.521,3197534,0
2010-03-25,13.652,13.677,13.391,13.391,3923321,0
2010-03-26,13.458,13.485,13.256,13.365,3340465,0
2010-03-29,13.432,13.467,13.301,13.407,2645028,0
2010-03-30,13.432,13.547,13.247,13.458,2425693,0
2010-03-31,13.383,13.467,13.266,13.309,4716874,0
2010-04-01,13.432,13.687,13.347,13.677,6832746,0
2010-04-05,13.687,13.941,13.677,13.888,3250251,0
2010-04-06,13.863,14.089,13.731,14.02,5648636,0
2010-04-07,14.003,14.135,13.914,14.036,6343881,0
2010-04-08,13.969,14.161,13.863,14.152,4268525,0
2010-04-09,14.152,14.336,14.044,14.266,3132465,0
2010-04-12,14.37,14.71,14.327,14.633,6070376,0
2010-04-13,14.625,14.668,14.457,14.616,3645213,0
2010-04-14,14.659,14.755,14.58,14.701,4939963,0
2010-04-15,14.625,14.792,14.457,14.782,3550695,0
2010-04-16,14.728,14.818,14.447,14.589,4372465,0
2010-04-19,14.572,14.668,14.422,14.668,3854139,0
2010-04-20,14.792,14.947,14.693,14.878,4308527,0
2010-04-21,14.92,15.158,14.903,15.139,4867740,0
2010-04-22,15.053,15.49,14.911,15.473,5277047,0
2010-04-23,15.478,15.663,15.382,15.502,7031208,0
2010-04-26,15.247,15.499,15.166,15.166,0,0
2010-04-27,15.088,15.247,14.86,14.887,7740017,0
2010-04-28,14.956,15.036,14.71,14.947,4605748,0
2010-04-29,15.044,15.122,14.792,14.843,8048608,0
2010-04-30,15.615,15.726,14.903,14.947,13147574,0
2010-05-03,15.053,15.561,15.053,15.507,5529816,0
2010-05-04,15.324,15.368,14.893,14.965,5607327,0
2010-05-05,14.747,15.018,14.457,14.536,6500015,0
2010-05-06,14.438,14.792,13.238,14.036,9553944,0
2010-05-07,14.072,14.098,13.539,13.741,10616579,0
2010-05-10,14.318,14.765,14.318,14.563,5183823,0
2010-05-11,14.318,14.86,14.318,14.659,5168410,0
2010-05-12,14.693,15.036,14.598,14.984,5263078,0
2010-05-13,15.018,15.028,14.58,14.641,4293550,0
2010-05-14,14.536,14.58,14.177,14.438,7726307,0
2010-05-17,14.457,14.747,14.247,14.701,6548903,0
2010-05-18,14.792,14.852,14.318,14.361,5327835,0
2010-05-19,14.256,14.422,14.011,14.247,6653427,0
2010-05-20,13.914,14.081,13.695,13.749,8191540,0
2010-05-21,13.407,14.063,13.407,13.808,6112516,0
2010-05-24,13.749,14.098,13.695,13.895,5732536,0
2010-05-25,13.512,14.081,13.318,14.072,9805157,0
2010-05-26,14.22,14.492,14.143,14.212,7917247,0
2010-05-27,14.492,14.818,14.457,14.809,5700542,0
2010-05-28,14.738,14.878,14.431,14.589,4489318,0
2010-06-01,14.492,15.324,14.406,14.589,9738142,0
2010-06-02,14.65,14.929,14.447,14.92,6930217,0
2010-06-03,14.975,15.053,14.738,14.92,3156161,0
2010-06-04,14.563,14.633,14.275,14.336,6070500,0
2010-06-07,14.352,14.352,13.905,13.95,7176297,0
2010-06-08,13.95,14.161,13.791,14.117,10761209,0
2010-06-09,14.143,14.58,14.143,14.256,6726785,0
2010-06-10,14.519,14.675,14.327,14.447,5040183,0
2010-06-11,14.266,14.555,14.081,14.555,3348188,0
2010-06-14,14.685,14.843,14.457,14.563,2900764,0
2010-06-15,14.65,14.87,14.502,14.852,2029158,0
2010-06-16,14.685,14.887,14.633,14.792,5929672,0
2010-06-17,14.878,14.878,14.195,14.728,8228843,0
2010-06-18,14.747,14.965,14.738,14.878,4254495,0
2010-06-21,15.097,15.139,14.352,14.431,4085335,0
2010-06-22,14.397,14.536,13.941,13.985,6075895,0
2010-06-23,13.95,14.22,13.668,14.117,6324184,0
2010-06-24,14.02,14.089,13.695,13.757,7851426,0
2010-06-25,13.776,13.978,13.635,13.888,7194746,0
2010-06-28,13.96,14.053,13.722,13.785,3960695,0
2010-06-29,13.565,13.599,12.977,13.064,6361068,0
2010-06-30,13.018,13.105,12.744,12.823,7303535,0
2010-07-01,12.872,12.872,12.478,12.732,6634719,0
2010-07-02,12.759,12.813,12.416,12.504,3785249,0
2010-07-06,12.813,12.829,12.384,12.504,4841910,0
2010-07-07,12.513,13.022,12.504,12.996,4316932,0
2010-07-08,13.432,13.432,13.109,13.309,3878444,0
2010-07-09,13.328,13.539,13.23,13.476,3242762,0
2010-07-12,13.407,13.512,13.109,13.301,6253460,0
2010-07-13,13.415,13.703,13.383,13.599,4103715,0
2010-07-14,13.547,13.731,13.441,13.565,4225225,0
2010-07-15,13.539,13.617,13.292,13.593,3735108,0
2010-07-16,13.512,13.512,13.047,13.09,3748361,0
2010-07-19,13.127,13.238,12.942,13.205,2852342,0
2010-07-20,12.996,13.424,12.908,13.375,2918309,0
2010-07-21,13.415,13.574,13.23,13.292,3137592,0
2010-07-22,13.458,13.741,13.449,13.617,3086829,0
2010-07-23,13.521,13.863,13.521,13.808,2364317,0
2010-07-26,13.808,14.053,13.766,14.011,3482773,0
2010-07-27,14.036,14.063,13.818,13.888,3336223,0
2010-07-28,13.888,13.905,13.668,13.741,2944006,0
2010-07-29,13.818,13.969,13.476,13.644,4039652,0
2010-07-30,13.502,13.741,13.19,13.574,9073595,0
2010-08-02,13.766,14.169,13.766,14.027,12416724,0
2010-08-03,14.212,14.526,14.186,14.336,7762487,0
2010-08-04,14.397,14.511,14.344,14.431,3038937,0
2010-08-05,14.3,14.475,14.238,14.414,2024189,0
2010-08-06,14.282,14.361,14.027,14.336,2078609,0
2010-08-09,14.457,14.555,14.344,14.526,3188881,0
2010-08-10,14.352,14.755,14.308,14.659,4733033,0
2010-08-11,14.414,14.519,14.098,14.161,5168515,0
2010-08-12,13.808,14.044,13.808,14.011,2587925,0
2010-08-13,13.95,14.169,13.923,14.027,1931092,0
2010-08-16,13.863,14.152,13.818,14.053,1930351,0
2010-08-17,14.044,14.053,13.845,13.905,24737803,0
2010-08-18,13.905,14.072,13.827,14.011,5003193,0
2010-08-19,13.96,13.978,13.485,13.617,4728107,0
2010-08-20,13.485,13.608,13.301,13.432,3826749,0
2010-08-23,13.512,13.593,13.309,13.347,3139943,0
2010-08-24,13.137,13.512,13.118,13.424,5709609,0
2010-08-25,13.328,13.449,13.19,13.415,3954592,0
2010-08-26,13.458,13.547,13.198,13.275,4943109,0
2010-08-27,13.356,13.493,13.081,13.485,2610049,0
2010-08-30,13.449,13.485,13.163,13.163,1864319,0
2010-08-31,13.044,13.263,13.01,13.143,3260563,0
2010-09-01,13.318,13.617,13.309,13.547,3941064,0
2010-09-02,13.593,13.818,13.521,13.776,3352945,0
2010-09-03,13.888,14.143,13.827,14.098,3363138,0
2010-09-07,14.053,14.177,14.011,14.098,4773825,0
2010-09-08,14.117,14.336,14.02,14.152,5796519,0
2010-09-09,14.361,14.685,14.275,14.65,5444602,0
2010-09-10,14.893,15.139,14.693,14.738,4661865,0
2010-09-13,14.929,15.106,14.843,14.984,4124288,0
2010-09-14,14.71,14.87,14.572,14.809,4402883,0
2010-09-15,14.809,14.87,14.572,14.792,3386082,0
2010-09-16,14.738,14.878,14.589,14.701,3578312,0
2010-09-17,14.765,14.836,14.555,14.659,4929610,0
2010-09-20,14.693,15.633,14.685,15.542,9288346,0
2010-09-21,15.561,15.633,15.183,15.324,4992628,0
2010-09-22,15.263,15.35,15.088,15.122,2951202,0
2010-09-23,14.929,15.317,14.86,15.115,2109122,0
2010-09-24,15.307,15.667,15.263,15.648,3038828,0
2010-09-27,15.588,15.64,15.438,15.561,3470149,0
2010-09-28,15.552,15.859,15.483,15.823,3668536,0
2010-09-29,15.752,15.752,15.578,15.692,2589226,0
2010-09-30,15.777,15.909,15.566,15.593,2756799,0
2010-10-01,15.736,15.789,15.516,15.752,2155674,0
2010-10-04,15.736,15.841,15.516,15.648,2563417,0
2010-10-05,15.762,16.183,15.762,16.095,5351467,0
2010-10-06,16.095,16.174,15.903,15.999,10878620,0
2010-10-07,16.051,16.148,15.807,15.911,3194054,0
2010-10-08,15.885,16.095,15.885,16.007,3555691,0
2010-10-11,15.981,15.999,15.823,15.868,2584862,0
2010-10-12,15.85,15.885,15.421,15.597,6803995,0
2010-10-13,15.7,16.104,15.597,15.885,4679915,0
2010-10-14,15.876,16.069,15.85,15.885,3866151,0
2010-10-15,15.989,15.999,15.718,15.859,3315449,0
2010-10-18,15.841,15.989,15.743,15.964,2251058,0
2010-10-19,15.771,15.903,15.35,15.464,6295620,0
2010-10-20,15.473,15.7,15.43,15.607,3456640,0
2010-10-21,15.64,15.799,15.588,15.726,3146316,0
2010-10-22,15.726,15.894,15.709,15.823,2421859,0
2010-10-25,15.921,16.131,15.841,15.876,3170229,0
2010-10-26,15.771,15.841,15.667,15.726,3663169,0
2010-10-27,15.588,15.692,15.448,15.667,2796118,0
2010-10-28,15.816,15.876,15.483,15.588,4509802,0
2010-10-29,15.447,15.572,15.056,15.456,8346043,0
2010-11-01,15.516,15.799,15.414,15.57,5594148,0
2010-11-02,15.645,15.804,15.478,15.602,3631332,0
2010-11-03,15.615,15.709,15.386,15.648,3242163,0
2010-11-04,15.807,15.885,15.667,15.674,5279675,0
2010-11-05,15.633,15.7,15.158,15.298,7092724,0
2010-11-08,15.22,15.405,15.122,15.368,4562929,0
2010-11-09,15.377,15.377,15.148,15.212,4771074,0
2010-11-10,15.229,15.229,15.053,15.148,4021412,0
2010-11-11,15.001,15.247,14.975,15.212,2792806,0
2010-11-12,15.106,15.148,14.938,15.131,2886999,0
2010-11-15,15.166,15.368,15.122,15.193,2323462,0
2010-11-16,15.071,15.174,14.938,15.122,3949188,0
2010-11-17,15.115,15.193,15.018,15.097,2832742,0
2010-11-18,15.263,15.263,14.965,14.975,5765555,0
2010-11-19,14.929,15.028,14.87,15.001,3099581,0
2010-11-22,14.92,15.028,14.809,14.893,3201552,0
2010-11-23,14.701,14.836,14.641,14.659,3232796,0
2010-11-24,14.782,15.115,14.755,15.044,8516067,0
2010-11-26,14.878,15.062,14.836,15.011,1605906,0
2010-11-29,14.92,15.036,14.773,15.011,2716238,0
2010-11-30,14.861,14.921,14.631,14.684,10420158,0
2010-12-01,14.878,15.255,14.843,15.212,4680197,0
2010-12-02,15.298,15.499,15.174,15.414,3596134,0
2010-12-03,15.332,15.507,15.317,15.49,3005865,0
2010-12-06,15.43,15.516,15.28,15.396,3892437,0
2010-12-07,15.57,15.615,15.317,15.342,5280051,0
2010-12-08,15.368,15.438,15.307,15.342,3670401,0
2010-12-09,15.324,15.405,15.271,15.386,3701407,0
2010-12-10,15.438,15.464,15.324,15.396,2458785,0
2010-12-13,15.464,15.49,15.247,15.332,2766941,0
2010-12-14,15.324,15.456,15.237,15.35,3009704,0
2010-12-15,15.57,15.799,15.533,15.561,6055650,0
2010-12-16,15.612,15.636,15.521,15.584,3137980,0
2010-12-17,15.633,15.78,15.533,15.762,5007896,0
2010-12-20,15.771,16.016,15.743,15.972,3916083,0
2010-12-21,15.972,16.121,15.921,16.069,3721918,0
2010-12-22,16.069,16.121,15.999,16.041,2692982,0
2010-12-23,15.981,15.999,15.859,15.929,1591376,0
2010-12-27,15.832,15.921,15.799,15.903,1441339,0
2010-12-28,15.903,15.947,15.762,15.789,1962720,0
2010-12-29,15.806,15.839,15.734,15.779,2727495,0
2010-12-30,15.76,15.858,15.69,15.779,1065809,0
2010-12-31,15.729,15.953,15.686,15.918,1686489,0
2011-01-03,15.999,16.041,15.911,15.989,2937347,0
2011-01-04,15.999,16.041,15.7,15.85,2671420,0
2011-01-05,15.752,15.989,15.752,15.989,3256185,0
2011-01-06,16.041,16.069,15.832,16.024,3105285,0
2011-01-07,16.131,16.131,15.736,15.823,4292938,0
2011-01-10,15.736,15.85,15.456,15.832,3940666,0
2011-01-11,15.816,15.823,15.448,15.648,5267039,0
2011-01-12,15.718,15.947,15.7,15.947,2786569,0
2011-01-13,15.972,15.972,15.542,15.57,6669572,0
2011-01-14,15.516,15.615,15.438,15.552,4079675,0
2011-01-18,15.512,15.688,15.469,15.671,3277064,0
2011-01-19,15.645,15.696,15.391,15.443,6064005,0
2011-01-20,15.421,15.658,15.414,15.561,2769248,0
2011-01-21,15.674,15.7,15.456,15.499,3025179,0
2011-01-24,15.499,15.658,15.456,15.64,3162006,0
2011-01-25,15.623,15.771,15.507,15.736,3645132,0
2011-01-26,15.799,16.069,15.718,15.981,5540389,0
2011-01-27,15.989,17.068,15.989,16.935,16128354,0
2011-01-28,16.988,17.286,16.84,16.935,7627171,0
2011-01-31,17.016,17.07,16.802,16.855,4147202,0
2011-02-01,16.997,17.118,16.901,17.051,4123272,0
2011-02-02,16.969,17.093,16.883,16.961,2653345,0
2011-02-03,16.979,17.032,16.857,17.015,2706127,0
2011-02-04,16.988,17.216,16.9,17.172,2591134,0
2011-02-07,17.181,17.313,17.118,17.233,1873877,0
2011-02-08,17.26,17.313,17.164,17.303,2308513,0
2011-02-09,17.242,17.295,17.068,17.233,2409223,0
2011-02-10,17.136,17.434,17.032,17.393,2735963,0
2011-02-11,17.295,17.533,17.286,17.533,2907009,0
2011-02-14,17.495,17.523,17.356,17.451,1780581,0
2011-02-15,17.356,17.504,17.181,17.419,4164754,0
2011-02-16,17.443,17.604,17.331,17.46,2328230,0
2011-02-17,17.365,17.663,17.365,17.604,1885954,0
2011-02-18,17.636,17.848,17.505,17.697,2787369,0
2011-02-22,17.533,17.613,17.233,17.323,2661734,0
2011-02-23,17.313,17.365,16.883,17.127,3464954,0
2011-02-24,17.164,17.216,16.664,16.883,4696730,0
2011-02-25,16.979,17.145,16.891,17.05,2501403,0
2011-02-28,17.085,17.18,16.854,16.977,4067078,0
2011-03-01,17.05,17.155,16.698,16.733,4700145,0
2011-03-02,16.715,16.847,16.594,16.689,4028391,0
2011-03-03,16.822,17.085,16.822,16.91,3316826,0
2011-03-04,16.918,16.943,16.584,16.813,3647388,0
2011-03-07,16.83,16.9,16.654,16.715,2810109,0
2011-03-08,16.723,17.155,16.673,17.11,1977330,0
2011-03-09,17.041,17.233,16.935,17.19,1908213,0
2011-03-10,16.996,17.015,16.778,16.813,3256328,0
2011-03-11,16.786,17.172,16.75,17.155,2993228,0
2011-03-14,17.06,17.286,17.032,17.127,4296049,0
2011-03-15,16.689,16.839,16.54,16.715,4673910,0
2011-03-16,16.628,16.742,16.277,16.366,5091069,0
2011-03-17,16.783,16.783,16.467,16.499,2426026,0
2011-03-18,16.75,16.769,16.461,16.567,2722285,0
2011-03-21,16.742,16.91,16.733,16.883,998544,0
2011-03-22,16.847,16.891,16.654,16.723,1946934,0
2011-03-23,16.654,16.813,16.558,16.778,2200518,0
2011-03-24,16.883,16.926,16.654,16.866,4171163,0
2011-03-25,16.918,17.242,16.891,17.136,3345255,0
2011-03-28,17.181,17.207,16.9,16.9,1940413,0
2011-03-29,16.847,16.935,16.707,16.91,3129743,0
2011-03-30,16.91,17.05,16.891,16.996,2425137,0
2011-03-31,16.934,17.016,16.623,16.792,4111536,0
2011-04-01,16.883,17.085,16.786,16.9,2552560,0
2011-04-04,16.935,16.961,16.707,16.83,1976201,0
2011-04-05,16.769,16.943,16.594,16.873,3477627,0
2011-04-06,16.918,16.996,16.822,16.883,2561494,0
2011-04-07,16.891,16.918,16.621,16.698,2677157,0
2011-04-08,16.733,16.847,16.419,16.513,2407940,0
2011-04-11,16.503,16.549,16.382,16.53,1841674,0
2011-04-12,16.406,16.545,16.281,16.499,3683577,0
2011-04-13,16.558,16.628,16.444,16.621,2268499,0
2011-04-14,16.575,16.769,16.453,16.723,3454675,0
2011-04-15,16.769,16.9,16.723,16.795,2321319,0
2011-04-18,16.645,16.645,16.374,16.584,2052746,0
2011-04-19,16.594,16.822,16.584,16.786,2820035,0
2011-04-20,17.024,17.032,16.813,16.926,2502016,0
2011-04-21,16.979,16.988,16.813,16.918,1547603,0
2011-04-25,16.926,16.926,16.628,16.723,2492777,0
2011-04-26,16.813,16.926,16.68,16.891,2666600,0
2011-04-27,16.996,17.357,16.891,17.295,4312491,0
2011-04-28,17.242,17.393,17.155,17.323,3601653,0
2011-04-29,17.194,17.221,16.309,16.728,11955460,0
2011-05-02,16.769,16.795,16.163,16.382,8643215,0
2011-05-03,16.296,16.397,16.017,16.211,5269853,0
2011-05-04,16.216,16.391,16.004,16.374,4306558,0
2011-05-05,16.325,16.67,16.202,16.475,5234864,0
2011-05-06,16.599,16.661,16.29,16.369,3437496,0
2011-05-09,16.356,16.391,16.225,16.348,2958219,0
2011-05-10,16.356,16.503,16.277,16.479,1596598,0
2011-05-11,16.423,16.509,16.236,16.361,1724751,0
2011-05-12,16.32,16.419,16.198,16.329,2479579,0
2011-05-13,16.334,16.475,16.167,16.221,3069344,0
2011-05-16,16.207,16.391,16.022,16.076,4050256,0
2011-05-17,16.06,16.193,15.929,16.032,3240790,0
2011-05-18,16.032,16.096,15.911,16.087,2222922,0
2011-05-19,16.132,16.176,15.911,16.087,2523837,0
2011-05-20,16.079,16.079,15.672,15.681,3901717,0
2011-05-23,15.487,15.637,15.479,15.495,3267466,0
2011-05-24,15.522,15.539,15.169,15.251,3771120,0
2011-05-25,15.151,15.354,15.09,15.354,3431596,0
2011-05-26,15.302,15.558,15.233,15.487,4236077,0
2011-05-27,15.522,15.734,15.479,15.567,2970051,0
2011-05-31,15.677,15.747,15.617,15.703,4032289,0
2011-06-01,15.647,15.75,15.302,15.302,2808233,0
2011-06-02,15.293,15.321,14.94,14.967,4329922,0
2011-06-03,13.345,13.448,12.957,13.203,16266542,0
2011-06-06,13.203,13.3,12.47,12.744,12657020,0
2011-06-07,12.858,12.894,12.621,12.647,7970732,0
2011-06-08,12.621,12.808,12.524,12.656,7260611,0
2011-06-09,12.708,13.036,12.638,13.018,7699409,0
2011-06-10,12.903,13.036,12.753,12.886,6567926,0
2011-06-13,12.938,13.06,12.886,12.903,4540117,0
2011-06-14,13.06,13.06,12.928,12.983,4517930,0
2011-06-15,12.894,13.052,12.699,12.79,5304642,0
2011-06-16,12.786,12.935,12.626,12.804,5113788,0
2011-06-17,12.886,13.115,12.886,12.983,4551569,0
2011-06-20,12.973,13.373,12.928,13.291,5197696,0
2011-06-21,13.364,13.565,13.345,13.406,4869553,0
2011-06-22,13.742,13.742,13.219,13.228,6574605,0
2011-06-23,13.078,13.627,13.052,13.539,8053268,0
2011-06-24,13.916,14.067,13.687,13.81,10707443,0
2011-06-27,13.714,13.998,13.627,13.661,5836641,0
2011-06-28,13.661,13.75,13.556,13.733,3816902,0
2011-06-29,13.838,13.856,13.617,13.793,3046344,0
2011-06-30,13.839,14.017,13.802,13.918,5711559,0
2011-07-01,13.98,14.349,13.882,14.225,4902072,0
2011-07-05,14.225,14.279,13.988,14.085,3357382,0
2011-07-06,14.027,14.107,13.886,14.002,3431272,0
2011-07-07,14.112,14.225,14.067,14.173,2380511,0
2011-07-08,13.972,14.102,13.882,14.075,3249108,0
2011-07-11,13.935,13.944,13.617,13.669,3065116,0
2011-07-12,13.608,13.714,13.475,13.512,3494748,0
2011-07-13,13.636,13.759,13.475,13.502,4294890,0
2011-07-14,13.584,13.636,13.336,13.399,2630370,0
2011-07-15,13.441,13.565,13.245,13.565,2568633,0
2011-07-18,13.457,13.484,13.228,13.364,2758377,0
2011-07-19,13.4,13.646,13.4,13.619,2537963,0
2011-07-20,13.714,13.802,13.502,13.768,3230148,0
2011-07-21,13.829,13.829,13.406,13.423,5964129,0
2011-07-22,13.475,13.547,13.39,13.448,2327746,0
2011-07-25,13.307,13.431,13.228,13.326,3311797,0
2011-07-26,13.345,13.406,13.236,13.317,3790886,0
2011-07-27,13.228,13.263,12.842,12.947,5703183,0
2011-07-28,12.999,13.168,12.556,12.668,6866398,0
2011-07-29,13.395,14.061,12.815,13.687,10885932,0
2011-08-01,13.714,13.926,13.263,13.423,5625016,0
2011-08-02,13.263,13.307,12.572,12.572,6829300,0
2011-08-03,12.596,12.79,12.47,12.753,4560063,0
2011-08-04,12.547,12.572,11.517,11.525,13816791,0
2011-08-05,11.774,11.987,11.321,11.604,10267764,0
2011-08-08,11.307,11.439,10.452,10.593,7607648,0
2011-08-09,10.75,11.07,10.231,10.786,10695944,0
2011-08-10,10.584,10.769,10.14,10.186,13153648,0
2011-08-11,10.301,11.456,10.258,11.271,7997419,0
2011-08-12,11.498,12.315,11.445,12.297,12183145,0
2011-08-15,12.312,12.312,11.853,12.057,5439267,0
2011-08-16,11.932,12.066,11.704,11.862,3422057,0
2011-08-17,11.916,12.004,11.401,11.472,4378536,0
2011-08-18,11.187,11.205,10.656,10.921,7127674,0
2011-08-19,10.806,11.294,10.691,10.992,6743085,0
2011-08-22,11.268,11.34,11.055,11.107,4147625,0
2011-08-23,11.107,11.436,11.047,11.436,3820783,0
2011-08-24,11.401,11.791,11.311,11.765,4236059,0
2011-08-25,11.783,11.908,11.543,11.667,4286582,0
2011-08-26,11.553,12.032,11.303,11.871,3720078,0
2011-08-29,12.042,12.198,11.987,12.077,4798285,0
2011-08-30,12.058,12.11,11.783,12.023,4556985,0
2011-08-31,12.125,12.367,12.098,12.278,4380228,0
2011-09-01,12.226,12.446,12.146,12.208,4740926,0
2011-09-02,11.955,12.048,11.706,11.759,2571541,0
2011-09-06,11.349,11.693,11.285,11.594,2897714,0
2011-09-07,11.862,12.252,11.72,12.156,4618864,0
2011-09-08,12.032,12.191,11.765,11.827,3306571,0
2011-09-09,11.667,11.72,11.251,11.365,2936323,0
2011-09-12,11.195,11.409,11.028,11.294,3263360,0
2011-09-13,11.349,11.553,11.233,11.507,2666491,0
2011-09-14,11.525,11.862,11.294,11.613,3379732,0
2011-09-15,11.729,11.774,11.472,11.604,3745968,0
2011-09-16,11.589,11.729,11.481,11.525,3814420,0
2011-09-19,11.321,11.571,11.294,11.489,2591415,0
2011-09-20,11.562,11.693,11.17,11.17,3661187,0
2011-09-21,11.126,11.18,10.594,10.613,5061075,0
2011-09-22,10.522,10.522,10.149,10.266,6397357,0
2011-09-23,10.139,10.522,10.081,10.149,5527124,0
2011-09-26,10.22,10.459,10.035,10.445,8090261,0
2011-09-27,10.613,11.083,10.559,10.861,6381397,0
2011-09-28,10.896,10.904,10.594,10.604,4534944,0
2011-09-29,10.834,10.966,10.38,10.594,3333707,0
2011-09-30,10.414,10.647,10.279,10.528,5958310,0
2011-10-03,10.435,10.478,9.886,9.886,4779748,0
2011-10-04,9.679,10.38,9.647,10.354,4161550,0
2011-10-05,10.373,10.656,10.3,10.604,2946096,0
2011-10-06,10.604,10.912,10.504,10.824,2217988,0
2011-10-07,10.921,10.982,10.683,10.824,3626491,0
2011-10-10,11.001,11.153,10.966,11.091,2480471,0
2011-10-11,10.966,11.18,10.921,11.116,3540110,0
2011-10-12,11.214,11.534,11.091,11.349,4457268,0
2011-10-13,11.224,11.419,11.161,11.365,3022624,0
2011-10-14,11.543,11.685,11.428,11.613,4292168,0
2011-10-17,11.507,11.594,11.321,11.428,3753297,0
2011-10-18,11.409,11.853,11.233,11.658,4379788,0
2011-10-19,11.658,11.791,11.525,11.658,4280963,0
2011-10-20,11.651,11.748,11.498,11.632,4408708,0
2011-10-21,11.755,11.949,11.729,11.925,4392302,0
2011-10-24,11.925,12.128,11.88,12.013,3885664,0
2011-10-25,11.945,12.029,11.697,11.724,4373922,0
2011-10-26,11.908,12.083,11.651,11.987,4016437,0
2011-10-27,12.359,12.474,12.083,12.261,7026214,0
2011-10-28,12.91,14.178,12.91,13.629,19566183,0
2011-10-31,13.047,13.756,13.047,13.129,9283866,0
2011-11-01,12.778,13.839,12.75,13.294,10472751,0
2011-11-02,13.531,14.135,13.364,14.071,8878071,0
2011-11-03,14.152,14.258,13.927,14,7294066,0
2011-11-04,13.909,14.134,13.848,14.116,3912588,0
2011-11-07,14.08,14.143,13.85,14.027,3924540,0
2011-11-08,14.107,14.277,13.92,14.267,3692395,0
2011-11-09,13.909,14.061,13.723,13.794,4575242,0
2011-11-10,14.026,14.169,13.891,14.034,3341065,0
2011-11-11,14.24,14.668,14.196,14.374,3378476,0
2011-11-14,14.33,14.497,14.205,14.391,5190911,0
2011-11-15,14.33,14.4,14.088,14.267,5335741,0
2011-11-16,14.187,14.355,13.983,14.009,2362604,0
2011-11-17,13.939,14.035,13.441,13.548,5511166,0
2011-11-18,13.562,13.606,13.349,13.436,4043907,0
2011-11-21,13.257,13.349,13.01,13.097,3510617,0
2011-11-22,13.061,13.213,12.956,13.028,5079503,0
2011-11-23,12.946,13.028,12.651,12.661,5408534,0
2011-11-25,12.686,12.831,12.617,12.643,1002604,0
2011-11-28,12.965,13.163,12.805,13.106,2566784,0
2011-11-29,13.267,13.518,13.116,13.428,4396619,0
2011-11-30,13.857,13.857,13.468,13.649,4053053,0
2011-12-01,13.572,13.687,13.471,13.582,1792940,0
2011-12-02,13.659,13.687,13.378,13.402,2992614,0
2011-12-05,13.606,13.802,13.527,13.625,2646973,0
2011-12-06,13.625,13.723,13.436,13.659,2351576,0
2011-12-07,13.644,14.042,13.536,13.974,3426462,0
2011-12-08,13.891,13.9,13.518,13.553,3006191,0
2011-12-09,13.606,14.061,13.553,13.918,3054235,0
2011-12-12,13.811,13.83,13.572,13.732,2228674,0
2011-12-13,13.857,14.071,13.311,13.453,3613544,0
2011-12-14,13.368,13.453,13.222,13.222,2799194,0
2011-12-15,13.359,13.489,13.257,13.428,2622686,0
2011-12-16,13.536,13.634,13.349,13.378,2893005,0
2011-12-19,13.418,13.616,13.061,13.088,1871808,0
2011-12-20,13.321,13.768,13.321,13.713,2419965,0
2011-12-21,13.742,14.116,13.644,14.088,2693173,0
2011-12-22,14.088,14.277,14.079,14.152,1407386,0
2011-12-23,14.221,14.392,14.107,14.347,2031427,0
2011-12-27,14.339,14.454,14.249,14.33,1119485,0
2011-12-28,14.285,14.321,14.143,14.249,1866155,0
2011-12-29,14.277,14.694,14.277,14.651,1832088,0
2011-12-30,14.598,14.676,14.392,14.41,1757763,0
2012-01-03,14.703,14.839,14.472,14.482,3598094,0
2012-01-04,14.418,14.625,14.365,14.517,2150888,0
2012-01-05,14.427,14.908,14.213,14.865,3349627,0
2012-01-06,14.856,15.25,14.703,15.167,3933035,0
2012-01-09,15.232,15.347,15.052,15.329,2715776,0
2012-01-10,15.462,15.462,15.257,15.337,2143977,0
2012-01-11,15.302,15.506,15.302,15.489,2606285,0
2012-01-12,15.515,15.579,15.257,15.551,4347122,0
2012-01-13,15.436,15.454,15.214,15.337,3015637,0
2012-01-17,15.501,15.557,15.083,15.119,3057775,0
2012-01-18,15.079,15.347,15.036,15.337,5600238,0
2012-01-19,15.383,15.703,15.321,15.579,3633173,0
2012-01-20,15.588,15.676,15.347,15.436,2106897,0
2012-01-23,15.402,15.524,15.265,15.337,1486897,0
2012-01-24,15.232,15.274,15.115,15.232,4499668,0
2012-01-25,15.176,15.515,15.14,15.462,3389964,0
2012-01-26,15.445,15.551,15.24,15.551,4588362,0
2012-01-27,15.936,16.909,15.712,16.792,15168852,0
2012-01-30,16.551,16.783,16.41,16.597,5207999,0
2012-01-31,16.758,16.777,16.401,16.481,3580393,0
2012-02-01,16.649,16.81,16.454,16.551,5268985,0
2012-02-02,16.569,16.605,16.391,16.41,2989065,0
2012-02-03,16.561,16.83,16.552,16.704,1938522,0
2012-02-06,16.631,16.89,16.56,16.864,2565707,0
2012-02-07,16.812,17.162,16.758,17.106,5236439,0
2012-02-08,17.073,17.123,16.857,16.982,3566547,0
2012-02-09,16.991,17.268,16.784,17.224,3404301,0
2012-02-10,17.028,17.045,16.73,16.847,4283225,0
2012-02-13,16.756,16.951,16.615,16.926,5098476,0
2012-02-14,16.766,16.899,16.623,16.872,2548529,0
2012-02-15,16.857,17.045,16.669,16.704,2967196,0
2012-02-16,16.72,17.07,16.703,17.042,2600341,0
2012-02-17,17.099,17.349,17.065,17.188,2390981,0
2012-02-21,17.188,17.395,16.874,16.944,2664065,0
2012-02-22,16.847,16.944,16.777,16.794,1870297,0
2012-02-23,16.704,16.767,16.299,16.515,4916556,0
2012-02-24,16.533,16.642,16.355,16.401,2240227,0
2012-02-27,16.299,16.542,16.202,16.445,2350812,0
2012-02-28,16.487,16.524,16.337,16.391,2483212,0
2012-02-29,16.397,16.711,16.343,16.397,2259603,0
2012-03-01,16.515,16.812,16.481,16.588,2071924,0
2012-03-02,16.505,16.542,16.247,16.284,2819455,0
2012-03-05,15.969,16.256,15.934,16.149,3091896,0
2012-03-06,15.934,15.944,15.477,15.485,4679825,0
2012-03-07,15.521,15.718,15.406,15.665,3209999,0
2012-03-08,15.853,16.122,15.834,16.086,3709791,0
2012-03-09,16.131,16.149,15.961,16.059,2990154,0
2012-03-12,16.059,16.131,15.834,15.834,2563062,0
2012-03-13,15.961,16.561,15.898,16.542,4080072,0
2012-03-14,16.524,17.073,16.505,16.712,4957594,0
2012-03-15,16.695,16.83,16.588,16.777,2000749,0
2012-03-16,16.803,16.883,16.515,16.552,1959529,0
2012-03-19,16.515,16.669,16.264,16.401,2084680,0
2012-03-20,16.308,16.401,16.158,16.274,1897987,0
2012-03-21,16.274,16.337,16.059,16.247,1810065,0
2012-03-22,16.122,16.202,15.978,16.095,1543968,0
2012-03-23,16.049,16.256,15.888,16.238,1374078,0
2012-03-26,16.355,16.454,16.23,16.364,1913070,0
2012-03-27,16.419,16.435,16.184,16.193,2156519,0
2012-03-28,16.184,16.222,15.934,16.049,1972967,0
2012-03-29,15.934,16.049,15.825,16.022,2494644,0
2012-03-30,16.078,16.149,15.924,15.961,3411412,0
2012-04-02,15.969,16.202,15.907,16.014,2826915,0
2012-04-03,15.952,16.202,15.952,16.103,3990187,0
2012-04-04,15.944,15.987,15.647,15.673,4915429,0
2012-04-05,15.63,15.791,15.594,15.7,2174214,0
2012-04-09,15.387,15.459,15.208,15.332,2748031,0
2012-04-10,15.254,15.287,14.901,15.046,4283127,0
2012-04-11,15.236,15.387,15.11,15.136,2319610,0
2012-04-12,15.153,15.449,15.153,15.449,1824410,0
2012-04-13,15.36,15.494,15.262,15.35,2480105,0
2012-04-16,15.432,15.547,15.323,15.406,2206942,0
2012-04-17,15.539,15.675,15.378,15.632,2892544,0
2012-04-18,15.538,15.621,15.397,15.538,2051997,0
2012-04-19,15.547,15.683,15.459,15.557,2314963,0
2012-04-20,15.604,15.7,15.511,15.594,2666969,0
2012-04-23,15.397,15.459,15.269,15.423,3033070,0
2012-04-24,15.423,15.736,15.423,15.665,2726752,0
2012-04-25,15.818,16.049,15.772,15.996,2929968,0
2012-04-26,16.005,16.176,15.88,16.095,4261938,0
2012-04-27,16.579,16.991,16.481,16.642,5541749,0
2012-04-30,16.625,16.642,16.222,16.308,3037374,0
2012-05-01,16.304,16.46,16.082,16.37,3777169,0
2012-05-02,16.238,16.721,16.193,16.669,3516733,0
2012-05-03,16.667,16.803,16.568,16.711,4805317,0
2012-05-04,16.695,16.704,16.308,16.632,5396816,0
2012-05-07,16.812,17.055,16.678,16.704,5063642,0
2012-05-08,16.552,16.561,16.122,16.454,4085868,0
2012-05-09,16.27,16.53,16.135,16.37,3379856,0
2012-05-10,16.559,16.711,16.442,16.512,3863742,0
2012-05-11,16.388,16.576,16.288,16.416,2433638,0
2012-05-14,16.256,16.41,16.131,16.364,3922787,0
2012-05-15,16.318,16.364,16.04,16.14,5286479,0
2012-05-16,16.193,16.487,16.167,16.222,4397156,0
2012-05-17,16.256,16.284,15.753,15.772,4013991,0
2012-05-18,15.875,16.027,15.765,15.856,4977258,0
2012-05-21,15.865,16.1,15.64,16.09,2502005,0
2012-05-22,16.135,16.333,16.008,16.1,2772572,0
2012-05-23,16,16.361,15.99,16.333,3524840,0
2012-05-24,16.424,16.738,16.189,16.478,3222620,0
2012-05-25,16.494,17.056,16.451,16.972,6057572,0
2012-05-29,16.866,17.226,16.866,17.143,3968558,0
2012-05-30,16.944,16.963,16.586,16.658,4573596,0
2012-05-31,16.676,16.685,16.388,16.576,3350578,0
2012-06-01,16.304,16.304,15.837,15.91,3578873,0
2012-06-04,15.928,16,15.632,15.892,2796914,0
2012-06-05,15.828,15.91,15.605,15.828,2831579,0
2012-06-06,15.955,16.279,15.955,16.252,2527811,0
2012-06-07,16.442,16.522,16.181,16.26,3270461,0
2012-06-08,16.163,16.407,16.063,16.208,3022488,0
2012-06-11,16.37,16.604,16.163,16.324,3208626,0
2012-06-12,16.416,16.667,16.314,16.648,2872924,0
2012-06-13,16.55,16.711,16.361,16.469,3530001,0
2012-06-14,16.55,16.703,16.397,16.586,2341858,0
2012-06-15,16.64,16.766,16.576,16.658,2359494,0
2012-06-18,16.604,16.757,16.522,16.729,1912025,0
2012-06-19,16.821,16.919,16.614,16.623,3432448,0
2012-06-20,16.614,16.711,16.451,16.576,3077750,0
2012-06-21,16.568,16.783,16.217,16.234,3385468,0
2012-06-22,16.279,16.314,16.107,16.226,2829465,0
2012-06-25,16.117,16.126,15.865,15.865,2370445,0
2012-06-26,15.875,15.91,15.512,15.702,4227881,0
2012-06-27,15.712,15.82,15.64,15.675,2740647,0
2012-06-28,15.531,15.803,15.442,15.738,3644221,0
2012-06-29,15.99,16.343,15.99,16.343,3382073,0
2012-07-02,16.424,16.424,16.126,16.361,2369731,0
2012-07-03,16.324,16.494,16.27,16.324,1284195,0
2012-07-05,16.189,16.866,16.189,16.793,4580203,0
2012-07-06,16.623,16.658,16.424,16.478,1746672,0
2012-07-09,16.424,16.46,16.181,16.243,1518837,0
2012-07-10,16.304,16.46,15.865,15.947,1965254,0
2012-07-11,15.938,15.964,15.586,15.693,2694807,0
2012-07-12,15.605,15.803,15.539,15.675,4712903,0
2012-07-13,15.685,16.054,15.685,15.947,2450635,0
2012-07-16,15.901,15.955,15.729,15.775,2189359,0
2012-07-17,15.837,16.217,15.811,16,3516180,0
2012-07-18,15.938,16.766,15.938,16.208,5175130,0
2012-07-19,16.226,16.64,16.208,16.512,2089137,0
2012-07-20,16.37,16.568,16.295,16.324,1740166,0
2012-07-23,16.044,16.154,15.811,15.82,4045162,0
2012-07-24,15.803,15.919,15.503,15.702,3592847,0
2012-07-25,15.775,15.91,15.586,15.702,2785459,0
2012-07-26,16.018,16.135,15.811,15.947,3114227,0
2012-07-27,16.107,16.604,16.063,16.295,6365264,0
2012-07-30,15.765,16.226,15.623,16.018,3175291,0
2012-07-31,15.955,16.226,15.883,15.901,3256281,0
2012-08-01,15.982,16.044,15.539,15.568,2847751,0
2012-08-02,15.478,15.495,15.018,15.018,6278930,0
2012-08-03,15.217,15.45,15.198,15.378,5929071,0
2012-08-06,15.378,15.558,15.316,15.468,3357685,0
2012-08-07,15.503,15.82,15.503,15.693,3125353,0
2012-08-08,15.605,15.729,15.539,15.693,2480198,0
2012-08-09,15.668,15.712,15.442,15.539,1934599,0
2012-08-10,15.478,15.478,15.208,15.297,2714686,0
2012-08-13,15.254,15.36,15.226,15.35,1642215,0
2012-08-14,15.423,15.45,15.169,15.217,1925047,0
2012-08-15,15.208,15.287,15.118,15.208,2524925,0
2012-08-16,15.208,15.549,15.169,15.503,4387427,0
2012-08-17,15.531,15.865,15.522,15.856,3445318,0
2012-08-20,15.811,15.901,15.632,15.901,2556921,0
2012-08-21,15.919,16.1,15.828,15.91,2363591,0
2012-08-22,15.919,16.034,15.658,15.775,2470313,0
2012-08-23,15.729,15.901,15.685,15.811,2027625,0
2012-08-24,15.756,15.964,15.729,15.901,2489689,0
2012-08-27,15.919,15.919,15.539,15.577,4952067,0
2012-08-28,15.539,15.712,15.407,15.64,2804335,0
2012-08-29,15.703,15.876,15.614,15.876,2800058,0
2012-08-30,15.747,16.075,15.729,16.056,3451995,0
2012-08-31,16.129,16.337,16.102,16.247,3122083,0
2012-09-04,16.221,16.347,15.957,16.284,2363515,0
2012-09-05,16.247,16.428,16.211,16.383,2871347,0
2012-09-06,16.536,16.844,16.437,16.844,3463923,0
2012-09-07,16.943,17.064,16.664,16.999,2997521,0
2012-09-10,16.836,17.153,16.836,16.99,2535759,0
2012-09-11,16.99,17.106,16.864,17.035,3052922,0
2012-09-12,17.081,17.298,17.035,17.18,2764190,0
2012-09-13,17.216,17.326,17.089,17.234,4698896,0
2012-09-14,17.28,17.886,17.243,17.858,5329988,0
2012-09-17,17.825,17.841,17.417,17.571,2978408,0
2012-09-18,17.589,17.779,17.486,17.733,3358230,0
2012-09-19,17.686,17.849,17.625,17.695,3760136,0
2012-09-20,17.608,17.695,17.417,17.469,3481180,0
2012-09-21,17.561,17.668,17.408,17.496,3039167,0
2012-09-24,17.39,17.486,17.243,17.451,2171743,0
2012-09-25,17.486,17.515,17.262,17.289,3142887,0
2012-09-26,17.307,17.608,17.243,17.343,4009160,0
2012-09-27,17.426,17.496,17.216,17.307,3704920,0
2012-09-28,17.28,17.326,17.124,17.298,3375670,0
2012-10-01,17.289,17.371,17.045,17.099,2712735,0
2012-10-02,17.162,17.234,17.035,17.099,2677786,0
2012-10-03,17.089,17.426,17.073,17.27,1744564,0
2012-10-04,17.371,17.543,17.226,17.543,2008043,0
2012-10-05,17.704,17.751,17.469,17.65,1911346,0
2012-10-08,17.634,17.817,17.571,17.751,2232385,0
2012-10-09,17.723,17.789,17.598,17.65,2732842,0
2012-10-10,17.641,17.825,17.589,17.751,3002656,0
2012-10-11,17.849,17.896,17.543,17.769,3678979,0
2012-10-12,17.833,17.923,17.704,17.896,3377021,0
2012-10-15,18.049,18.321,17.896,18.312,4460767,0
2012-10-16,18.43,18.575,18.35,18.539,2923904,0
2012-10-17,18.575,19.011,18.566,18.766,4806304,0
2012-10-18,18.766,19.064,18.621,18.965,2447170,0
2012-10-19,18.93,19.028,18.566,18.667,3102301,0
2012-10-22,18.603,18.793,18.321,18.539,2346769,0
2012-10-23,18.35,18.559,18.179,18.539,1871652,0
2012-10-24,18.648,18.683,18.187,18.359,2594954,0
2012-10-25,18.566,18.594,18.151,18.205,4318090,0
2012-10-26,19.073,19.236,18.648,18.658,8630454,0
2012-10-31,18.802,19.226,18.53,18.702,6318911,0
2012-11-01,18.884,19.318,18.884,19.1,3723405,0
2012-11-02,19.245,19.328,18.884,19.064,2854211,0
2012-11-05,18.975,19.183,18.947,19.129,1996407,0
2012-11-06,19.149,19.308,19.1,19.291,1720604,0
2012-11-07,19.157,19.264,18.757,19.073,3566176,0
2012-11-08,19.028,19.1,18.439,18.439,4068028,0
2012-11-09,18.368,18.64,18.058,18.43,10694532,0
2012-11-12,18.457,18.648,18.359,18.566,3484336,0
2012-11-13,18.492,18.721,18.368,18.566,2101590,0
2012-11-14,18.603,18.793,18.539,18.575,3887519,0
2012-11-15,18.559,18.721,18.448,18.667,6462337,0
2012-11-16,18.667,18.992,18.53,18.975,3131033,0
2012-11-19,19.139,19.499,19.1,19.346,4599651,0
2012-11-20,19.933,19.933,19.2,19.318,2186739,0
2012-11-21,19.308,19.308,19.082,19.166,2188296,0
2012-11-23,19.274,19.383,19.21,19.346,879616,0
2012-11-26,19.21,19.301,19.1,19.291,1624481,0
2012-11-27,19.236,19.409,19.129,19.356,2750887,0
2012-11-28,19.346,19.638,19.3,19.612,2795530,0
2012-11-29,19.665,19.858,19.583,19.85,2198444,0
2012-11-30,19.775,19.985,19.737,19.9,2830450,0
2012-12-03,19.919,20.014,19.785,19.84,2406072,0
2012-12-04,19.865,19.919,19.612,19.765,2331056,0
2012-12-05,19.775,19.91,19.612,19.813,3020649,0
2012-12-06,19.737,19.884,19.656,19.875,2569093,0
2012-12-07,19.937,20.176,19.892,19.994,3022242,0
2012-12-10,19.965,20.304,19.965,20.304,2064411,0
2012-12-11,20.349,20.524,19.875,20.004,4014378,0
2012-12-12,20.103,20.267,19.985,20.231,5873366,0
2012-12-13,20.203,20.277,19.83,19.985,3775709,0
2012-12-14,19.985,20.13,19.892,20.049,1718980,0
2012-12-17,20.13,20.222,19.994,20.014,2053435,0
2012-12-18,20.067,20.103,19.928,19.994,4165651,0
2012-12-19,20.004,20.023,19.62,19.775,3774665,0
2012-12-20,19.785,19.994,19.757,19.83,2636431,0
2012-12-21,19.727,19.928,19.665,19.91,5273412,0
2012-12-24,20.014,20.049,19.884,20.023,964599,0
2012-12-26,20.067,20.122,19.875,19.91,7649020,0
2012-12-27,19.928,20.085,19.813,20.049,1721976,0
2012-12-28,19.91,20.04,19.813,19.91,2107578,0
2012-12-31,19.858,20.331,19.757,20.323,2466618,0
2013-01-02,20.651,20.778,20.505,20.632,3975524,0
2013-01-03,20.625,20.66,20.323,20.495,3878479,0
2013-01-04,20.568,20.86,20.532,20.577,2888130,0
2013-01-07,20.549,20.797,20.148,20.203,4366645,0
2013-01-08,20.176,20.286,19.975,20.267,3425338,0
2013-01-09,20.349,20.44,20.222,20.314,2442324,0
2013-01-10,20.432,20.432,19.858,20.03,5192903,0
2013-01-11,20.023,20.231,19.821,19.892,3019746,0
2013-01-14,19.892,20.157,19.892,20.13,2418502,0
2013-01-15,20.122,20.458,20.093,20.395,2171587,0
2013-01-16,20.367,20.559,20.193,20.505,1640950,0
2013-01-17,20.577,21.015,20.458,20.925,3109074,0
2013-01-18,20.952,21.097,20.842,21.097,2450820,0
2013-01-22,21.097,21.316,20.97,21.288,1844589,0
2013-01-23,21.245,21.324,21.097,21.279,1773408,0
2013-01-24,21.316,21.544,21.079,21.217,4185050,0
2013-01-25,21.254,21.324,21.006,21.198,2485510,0
2013-01-28,21.254,21.254,20.943,20.98,2496904,0
2013-01-29,21.015,21.525,20.943,21.498,2853175,0
2013-01-30,21.482,21.637,21.344,21.581,3084399,0
2013-01-31,21.516,21.609,21.297,21.427,2841558,0
2013-02-01,20.842,21.783,20.294,21.344,7707162,0
2013-02-04,21.261,21.544,21.134,21.279,3302288,0
2013-02-05,21.544,22.067,21.489,22.009,4265023,0
2013-02-06,21.955,22.249,21.808,22.092,3308820,0
2013-02-07,21.973,22.147,21.9,22.001,4019795,0
2013-02-08,22.029,22.258,21.983,22.029,2473193,0
2013-02-11,21.955,22.267,21.846,21.846,3243567,0
2013-02-12,21.763,22.076,21.717,22.076,2204082,0
2013-02-13,21.928,22.058,21.828,21.928,2502962,0
2013-02-14,21.92,22.193,21.773,22.156,2282212,0
2013-02-15,22.119,22.366,21.945,22.067,3038594,0
2013-02-19,22.048,22.101,21.683,21.983,4908698,0
2013-02-20,21.983,21.983,21.507,21.534,4644848,0
2013-02-21,21.572,21.609,21.27,21.344,5022230,0
2013-02-22,21.37,21.446,21.198,21.427,3893805,0
2013-02-25,21.516,21.525,20.842,20.842,4126584,0
2013-02-26,20.999,21.034,20.631,20.916,2059581,0
2013-02-27,20.944,21.558,20.916,21.46,3509160,0
2013-02-28,21.493,21.713,21.44,21.44,3125911,0
2013-03-01,21.357,21.568,21.183,21.403,2879707,0
2013-03-04,21.412,21.633,21.301,21.558,4233626,0
2013-03-05,21.661,21.834,21.549,21.761,3252370,0
2013-03-06,21.872,22.091,21.713,21.991,2970723,0
2013-03-07,22.075,22.202,22.037,22.056,2557285,0
2013-03-08,22.184,22.964,22.136,22.909,6585970,0
2013-03-11,22.909,23.167,22.899,23.101,3952066,0
2013-03-12,23.038,23.222,22.954,23.167,3928296,0
2013-03-13,23.109,23.321,23.047,23.284,2282371,0
2013-03-14,23.311,23.737,23.268,23.737,4417160,0
2013-03-15,23.673,23.737,23.388,23.433,3238296,0
2013-03-18,23.232,23.433,23.157,23.406,2586524,0
2013-03-19,23.46,23.616,23.203,23.34,3316578,0
2013-03-20,23.486,23.589,23.258,23.443,3191937,0
2013-03-21,23.34,23.525,23.194,23.213,3935174,0
2013-03-22,23.277,23.294,23.157,23.213,2170552,0
2013-03-25,23.268,23.406,22.992,23.139,1986418,0
2013-03-26,23.213,23.56,23.213,23.505,1756036,0
2013-03-27,23.452,23.616,23.284,23.58,1596588,0
2013-03-28,23.57,23.984,23.496,23.975,3646006,0
2013-04-01,24.02,24.15,23.771,23.816,2539608,0
2013-04-02,23.874,24.111,23.673,23.737,2398951,0
2013-04-03,23.699,23.807,23.011,23.119,3769495,0
2013-04-04,23.074,23.311,23.011,23.194,2778634,0
2013-04-05,23.047,23.203,22.872,22.964,6016379,0
2013-04-08,22.964,23.248,22.964,23.203,2025838,0
2013-04-09,23.268,23.311,23.101,23.232,1622806,0
2013-04-10,23.258,23.486,23.109,23.33,2773526,0
2013-04-11,23.368,23.755,23.294,23.597,2248401,0
2013-04-12,23.515,23.69,23.433,23.56,2338090,0
2013-04-15,23.433,23.597,23.119,23.157,3009411,0
2013-04-16,23.368,23.654,23.258,23.634,1671303,0
2013-04-17,23.505,23.57,22.983,23.284,2437745,0
2013-04-18,23.359,23.826,23.222,23.737,3732288,0
2013-04-19,23.799,24.416,23.709,24.221,3093102,0
2013-04-22,24.249,24.572,24.092,24.507,2452145,0
2013-04-23,24.617,24.755,24.294,24.581,4097564,0
2013-04-24,24.525,24.597,24.15,24.361,3310900,0
2013-04-25,24.563,24.765,24.488,24.597,1970712,0
2013-04-26,24.627,24.656,24.249,24.294,2689824,0
2013-04-29,24.361,24.507,24.169,24.221,1629231,0
2013-04-30,24.179,24.313,24.131,24.197,1974175,0
2013-05-01,24.204,24.286,23.79,23.975,3309289,0
2013-05-02,24.038,24.351,23.958,24.24,6389348,0
2013-05-03,24.597,24.8,24.38,24.406,5300865,0
2013-05-06,24.361,24.507,24.092,24.331,3785616,0
2013-05-07,24.425,24.627,24.38,24.597,3805459,0
2013-05-08,24.597,24.929,24.525,24.819,2669130,0
2013-05-09,24.839,24.966,24.507,24.607,2939255,0
2013-05-10,24.572,25.38,24.479,25.335,4051876,0
2013-05-13,25.297,25.362,25.04,25.242,2185343,0
2013-05-14,25.242,25.637,25.222,25.628,2436945,0
2013-05-15,25.6,26.058,25.499,25.914,2129969,0
2013-05-16,25.775,26.003,25.573,25.676,2812612,0
2013-05-17,25.719,25.885,25.647,25.765,1606420,0
2013-05-20,25.676,26.153,25.666,25.904,3907288,0
2013-05-21,25.885,25.987,25.609,25.821,2269855,0
2013-05-22,25.803,25.995,25.232,25.389,3768798,0
2013-05-23,25.105,25.326,25.031,25.188,2755698,0
2013-05-24,24.994,25.242,24.867,25.16,1952889,0
2013-05-28,25.426,25.508,25.222,25.316,1621400,0
2013-05-29,25.122,25.204,24.936,24.964,2111238,0
2013-05-30,25.057,25.26,25.029,25.057,1383070,0
2013-05-31,24.937,25.206,24.731,24.974,2683839,0
2013-06-03,24.964,25.122,24.594,25.01,4400450,0
2013-06-04,24.964,25.094,24.732,24.846,4687761,0
2013-06-05,24.742,24.856,24.327,24.41,2296752,0
2013-06-06,24.385,24.697,24.224,24.697,2458612,0
2013-06-07,24.865,25.241,24.789,25.196,1525951,0
2013-06-10,25.288,25.306,24.964,25.076,1107334,0
2013-06-11,24.836,25.029,24.633,24.742,1886011,0
2013-06-12,25.721,25.721,24.42,24.502,1836708,0
2013-06-13,24.539,25.187,24.345,25.067,1635855,0
2013-06-14,25.039,25.399,24.883,25.094,1182189,0
2013-06-17,25.296,25.417,24.688,24.826,3036783,0
2013-06-18,24.826,25.001,24.671,24.936,2208311,0
2013-06-19,24.936,25.222,24.679,24.688,1682165,0
2013-06-20,24.475,24.493,24.003,24.069,2726026,0
2013-06-21,24.282,24.355,23.709,23.969,2843188,0
2013-06-24,23.691,23.691,23.319,23.524,3912851,0
2013-06-25,23.644,23.827,23.377,23.485,3251582,0
2013-06-26,23.728,23.817,23.442,23.579,2579066,0
2013-06-27,23.755,24.234,23.699,24.191,2147594,0
2013-06-28,24.163,24.457,24.105,24.243,3730693,0
2013-07-01,24.234,24.642,24.234,24.43,1560541,0
2013-07-02,24.124,24.402,24.069,24.124,1710081,0
2013-07-03,24.049,24.191,23.903,24.012,974489,0
2013-07-05,24.114,24.217,23.913,24.124,1902263,0
2013-07-08,24.263,24.594,24.153,24.502,2182740,0
2013-07-09,24.723,24.946,24.502,24.856,1765941,0
2013-07-10,24.826,24.908,24.393,24.603,2091356,0
2013-07-11,24.946,25.01,24.779,24.899,1884461,0
2013-07-12,24.89,25.01,24.732,24.973,1717434,0
2013-07-15,25.049,25.204,24.865,24.927,1320390,0
2013-07-16,24.917,25.168,24.671,24.789,1362473,0
2013-07-17,24.865,24.908,24.662,24.817,1040509,0
2013-07-18,24.899,25.213,24.875,24.964,1186774,0
2013-07-19,24.955,25.139,24.936,25.076,1403000,0
2013-07-22,25.094,25.453,25.076,25.278,1558722,0
2013-07-23,25.345,25.546,25.177,25.335,1527497,0
2013-07-24,25.38,25.445,25.067,25.131,1151839,0
2013-07-25,24.993,25.177,24.705,25.131,1783660,0
2013-07-26,25.796,25.832,24.856,25.019,2081947,0
2013-07-29,24.908,25.232,24.761,24.955,1997050,0
2013-07-30,25.029,25.159,24.642,24.705,2655668,0
2013-07-31,24.742,25.187,24.662,24.955,1985827,0
2013-08-01,25.131,25.648,25.067,25.611,1936572,0
2013-08-02,25.491,25.721,25.463,25.593,1153878,0
2013-08-05,25.472,25.749,25.278,25.575,873536,0
2013-08-06,25.546,25.584,25.114,25.232,1952964,0
2013-08-07,25.139,25.241,24.594,24.993,3294972,0
2013-08-08,25.131,25.204,24.568,24.761,3335444,0
2013-08-09,24.662,24.817,24.44,24.779,2449027,0
2013-08-12,24.594,24.742,24.502,24.697,2610707,0
2013-08-13,24.697,24.856,24.457,24.807,3385060,0
2013-08-14,24.798,24.936,24.568,24.603,1577619,0
2013-08-15,24.393,24.41,23.95,24.022,1828320,0
2013-08-16,23.922,24.095,23.817,23.969,1702111,0
2013-08-19,24.012,24.031,23.644,23.699,1902260,0
2013-08-20,23.738,24.059,23.663,23.941,2304360,0
2013-08-21,23.867,23.867,23.432,23.495,1927088,0
2013-08-22,23.532,23.579,23.22,23.319,2264482,0
2013-08-23,23.319,23.57,22.849,23.56,4097595,0
2013-08-26,23.532,23.922,23.367,23.799,3589966,0
2013-08-27,23.606,23.644,23.237,23.275,2522495,0
2013-08-28,23.229,23.301,22.599,23.22,5610520,0
2013-08-29,23.174,23.963,23.062,23.599,3220590,0
2013-08-30,23.618,23.758,23.405,23.506,2717654,0
2013-09-03,23.784,24.187,23.784,23.897,3904635,0
2013-09-04,24.214,25.003,24.148,24.178,4917147,0
2013-09-05,24.12,24.279,23.989,24.081,2310747,0
2013-09-06,24.14,24.557,23.917,24.196,2792477,0
2013-09-09,24.314,24.537,24.178,24.418,2111556,0
2013-09-10,24.537,24.621,24.286,24.454,1544357,0
2013-09-11,24.491,24.937,24.408,24.771,2046961,0
2013-09-12,24.751,24.974,24.651,24.731,1717672,0
2013-09-13,24.826,25.059,24.641,25.02,1093271,0
2013-09-16,25.299,25.384,24.927,24.947,1584845,0
2013-09-17,24.974,25.003,24.836,24.937,1202363,0
2013-09-18,24.875,25.457,24.705,25.375,2337213,0
2013-09-19,25.457,25.606,25.402,25.449,2053363,0
2013-09-20,25.467,25.55,25.234,25.357,2536602,0
2013-09-23,25.254,25.43,24.927,25.18,1745210,0
2013-09-24,25.115,25.644,25.069,25.457,2191037,0
2013-09-25,25.467,25.699,25.19,25.244,2143093,0
2013-09-26,25.272,25.707,25.272,25.707,1910697,0
2013-09-27,25.523,25.848,25.402,25.634,1478502,0
2013-09-30,25.412,25.682,25.329,25.55,1623972,0
2013-10-01,25.57,25.829,25.477,25.699,1219706,0
2013-10-02,25.606,25.737,25.421,25.699,1270062,0
2013-10-03,25.616,25.699,25.105,25.375,1740503,0
2013-10-04,25.348,25.764,25.329,25.588,1047522,0
2013-10-07,25.319,25.365,25.059,25.069,1371808,0
2013-10-08,25.214,25.309,24.641,24.678,3333978,0
2013-10-09,24.779,25.003,24.428,24.798,2186550,0
2013-10-10,25.115,25.43,24.974,25.309,1676760,0
2013-10-11,25.19,25.848,25.19,25.838,1163310,0
2013-10-14,25.616,25.96,25.588,25.829,1238973,0
2013-10-15,25.754,25.829,25.244,25.402,2273959,0
2013-10-16,25.654,25.988,25.523,25.978,1605742,0
2013-10-17,25.904,26.804,25.904,26.649,2881567,0
2013-10-18,26.767,27.057,26.704,26.963,2820234,0
2013-10-21,27.15,27.15,26.777,26.925,1363154,0
2013-10-22,27.008,27.212,26.998,27.018,2253932,0
2013-10-23,26.944,27.28,26.89,26.998,2088363,0
2013-10-24,27.111,27.16,26.738,26.872,2682307,0
2013-10-25,27.261,28.282,26.99,27.315,4037269,0
2013-10-28,27.354,27.625,27.261,27.587,2956947,0
2013-10-29,27.643,27.947,27.548,27.79,2698174,0
2013-10-30,27.856,27.856,27.383,27.491,1504081,0
2013-10-31,27.297,27.687,27.196,27.528,1404554,0
2013-11-01,27.643,27.782,27.344,27.538,1532289,0
2013-11-04,27.687,27.79,27.652,27.762,1042438,0
2013-11-05,27.518,27.712,27.289,27.558,1618445,0
2013-11-06,27.643,27.772,27.196,27.28,1852994,0
2013-11-07,27.456,27.465,26.639,26.659,2025325,0
2013-11-08,26.695,26.963,26.572,26.954,2208751,0
2013-11-11,26.88,27.177,26.842,27.13,1513626,0
2013-11-12,27.067,27.418,26.998,27.383,1881548,0
2013-11-13,27.212,27.704,27.212,27.696,1407445,0
2013-11-14,27.625,27.8,27.465,27.762,1206351,0
2013-11-15,27.79,28.003,27.606,27.966,1785340,0
2013-11-18,27.966,28.051,27.528,27.634,1538264,0
2013-11-19,27.587,27.772,27.474,27.578,1444312,0
2013-11-20,27.704,27.819,27.456,27.548,1499490,0
2013-11-21,27.661,28.041,27.634,28.003,2095395,0
2013-11-22,28.013,28.198,27.732,28.19,1974642,0
2013-11-25,28.236,28.31,27.928,28.133,1422554,0
2013-11-26,28.414,28.507,28.283,28.339,1518925,0
2013-11-27,28.339,28.459,28.264,28.405,956437,0
2013-11-29,27.703,28.516,27.703,28.339,757105,0
2013-12-02,28.226,28.387,27.927,27.927,2367336,0
2013-12-03,27.854,28.04,27.675,28.04,1924856,0
2013-12-04,27.91,28.468,27.694,28.387,3007241,0
2013-12-05,28.387,28.61,28.236,28.302,3675453,0
2013-12-06,28.534,28.91,28.534,28.863,2049102,0
2013-12-09,28.947,29.198,28.805,28.881,2428004,0
2013-12-10,29.338,30.116,28.964,29.142,3897394,0
2013-12-11,29.105,29.198,28.824,28.955,2632448,0
2013-12-12,28.938,29.301,28.91,29.039,2602119,0
2013-12-13,29.039,29.245,28.657,28.722,2203895,0
2013-12-16,28.675,29.179,28.619,29.021,2118476,0
2013-12-17,29.134,29.225,28.92,29.048,2085138,0
2013-12-18,29.179,29.814,28.974,29.785,2061041,0
2013-12-19,29.674,30.049,29.674,29.973,2811970,0
2013-12-20,30.049,30.116,29.534,29.544,4608305,0
2013-12-23,29.749,29.834,29.524,29.758,1248163,0
2013-12-24,29.785,30.068,29.785,29.981,573636,0
2013-12-26,30.125,30.224,30.009,30.116,737304,0
2013-12-27,30.132,30.234,29.989,30.068,678402,0
2013-12-30,30.106,30.214,29.999,30.205,906150,0
2013-12-31,30.272,30.384,30.132,30.262,1106878,0
2014-01-02,30.252,30.252,29.873,30.049,1674639,0
2014-01-03,30.049,30.374,30.019,30.252,1913365,0
2014-01-06,30.384,30.384,29.666,29.973,3034149,0
2014-01-07,29.981,30.116,29.768,29.989,2697236,0
2014-01-08,29.926,30.234,29.777,29.89,1684539,0
2014-01-09,30.009,30.049,29.647,29.804,1608603,0
2014-01-10,29.908,30.039,29.694,29.908,1761859,0
2014-01-13,29.794,29.908,29.46,29.581,1776487,0
2014-01-14,29.674,29.804,29.273,29.729,2817433,0
2014-01-15,29.794,29.963,29.729,29.945,1534314,0
2014-01-16,29.926,30.096,29.824,29.981,1465000,0
2014-01-17,30.068,30.096,29.637,29.666,2316166,0
2014-01-21,29.908,30.059,29.385,29.674,1485992,0
2014-01-22,29.804,29.88,29.524,29.777,1366594,0
2014-01-23,29.534,29.684,29.377,29.478,1826770,0
2014-01-24,29.32,29.377,28.9,28.9,3394002,0
2014-01-27,28.928,29.115,28.619,28.722,2395034,0
2014-01-28,28.76,29.134,28.694,28.92,2655398,0
2014-01-29,28.675,28.722,28.283,28.329,5255299,0
2014-01-30,28.638,28.722,28.216,28.264,4844236,0
2014-01-31,27.946,29.068,27.631,28.853,6622490,0
2014-02-03,28.805,28.928,28.078,28.116,5198987,0
2014-02-04,28.216,28.666,28.078,28.591,4002978,0
2014-02-05,28.459,28.544,28.153,28.358,1970080,0
2014-02-06,28.414,28.675,28.387,28.507,2601876,0
2014-02-07,28.713,28.9,28.468,28.778,2470113,0
2014-02-10,28.713,28.786,28.477,28.713,2200961,0
2014-02-11,28.75,28.928,28.516,28.544,2794230,0
2014-02-12,28.554,28.947,28.487,28.778,2056211,0
2014-02-13,28.675,29.189,28.619,29.17,1935002,0
2014-02-14,29.142,29.469,29.142,29.282,1908345,0
2014-02-18,29.282,29.515,29.048,29.422,1988820,0
2014-02-19,29.338,29.777,29.255,29.367,2061914,0
2014-02-20,29.534,29.739,29.367,29.703,1438717,0
2014-02-21,29.739,30.077,29.666,29.684,1976774,0
2014-02-24,29.684,30.17,29.684,29.945,1344564,0
2014-02-25,29.955,29.989,29.367,29.488,2954752,0
2014-02-26,29.657,29.927,29.404,29.544,1609889,0
2014-02-27,29.506,29.984,29.45,29.956,1290454,0
2014-02-28,29.992,30.238,29.865,30.127,2009645,0
2014-03-03,29.91,29.974,29.657,29.882,1572098,0
2014-03-04,30.109,30.305,29.787,30.022,2021680,0
2014-03-05,30.002,30.012,29.629,29.704,1800298,0
2014-03-06,29.73,29.826,29.488,29.515,2581085,0
2014-03-07,29.534,29.629,29.254,29.384,2437189,0
2014-03-10,29.327,29.384,29.132,29.254,1867153,0
2014-03-11,29.254,29.376,28.917,29.066,1899844,0
2014-03-12,28.86,28.953,28.625,28.878,2648652,0
2014-03-13,28.821,28.944,27.703,27.751,8170514,0
2014-03-14,27.761,27.939,27.406,27.506,9626157,0
2014-03-17,27.594,27.875,27.443,27.819,7874280,0
2014-03-18,27.912,28.202,27.893,28.146,3516795,0
2014-03-19,28.155,28.184,27.585,27.8,2205452,0
2014-03-20,27.771,27.929,27.545,27.884,2942302,0
2014-03-21,28.072,28.258,27.8,27.912,4859399,0
2014-03-24,28.11,28.296,27.929,28.005,2659261,0
2014-03-25,28.155,28.24,27.781,27.948,2404051,0
2014-03-26,28.015,28.146,27.761,27.771,2023979,0
2014-03-27,27.731,27.731,27.339,27.415,3106402,0
2014-03-28,27.471,27.79,27.378,27.378,3310062,0
2014-03-31,27.565,28.062,27.487,28.053,2975565,0
2014-04-01,28.202,28.512,28.155,28.429,3019668,0
2014-04-02,28.512,28.718,28.4,28.409,2655322,0
2014-04-03,28.473,28.492,27.847,27.893,2659682,0
2014-04-04,27.985,28.165,27.471,27.496,2839183,0
2014-04-07,27.397,27.641,27.265,27.453,3010032,0
2014-04-08,27.506,27.809,27.32,27.741,2652630,0
2014-04-09,27.771,28.025,27.65,27.865,1946067,0
2014-04-10,27.65,28.287,27.496,27.555,2854156,0
2014-04-11,27.461,27.614,26.842,26.908,2489168,0
2014-04-14,27.133,27.349,27.019,27.199,1385613,0
2014-04-15,27.32,27.506,26.862,27.235,1289377,0
2014-04-16,27.378,27.535,27.215,27.433,1680536,0
2014-04-17,27.424,28.09,27.406,28.043,2234070,0
2014-04-21,28.005,28.211,27.948,28.11,2161992,0
2014-04-22,28.184,28.473,28.1,28.258,1474098,0
2014-04-23,28.333,28.438,28.211,28.382,1296331,0
2014-04-24,28.606,28.635,28.333,28.438,1367098,0
2014-04-25,28.343,28.473,28.202,28.23,1855109,0
2014-04-28,28.419,28.569,28.146,28.464,2017219,0
2014-04-29,28.482,28.531,28.24,28.277,2062879,0
2014-04-30,28.23,28.549,28.146,28.249,3250477,0
2014-05-01,28.184,28.635,28.146,28.184,3981872,0
2014-05-02,28.034,28.034,27.078,27.095,5169226,0
2014-05-05,27.019,27.123,26.657,27.009,3924950,0
2014-05-06,26.862,26.973,26.521,26.728,3143588,0
2014-05-07,26.756,27.565,26.728,27.535,4147856,0
2014-05-08,27.368,27.65,27.143,27.199,2342249,0
2014-05-09,27.18,27.461,27.069,27.453,1837881,0
2014-05-12,27.575,27.912,27.443,27.685,2121063,0
2014-05-13,27.675,27.893,27.65,27.856,2179056,0
2014-05-14,27.819,27.893,27.667,27.695,1288335,0
2014-05-15,27.675,27.703,27.153,27.443,2450920,0
2014-05-16,27.453,27.675,27.397,27.478,1595773,0
2014-05-19,27.368,27.565,27.368,27.387,1212623,0
2014-05-20,27.339,27.443,27.123,27.284,1754491,0
2014-05-21,27.397,27.506,27.275,27.378,919256,0
2014-05-22,27.329,27.66,27.301,27.329,1495856,0
2014-05-23,27.284,27.711,27.284,27.703,1100370,0
2014-05-27,27.771,28.062,27.545,27.565,1794042,0
2014-05-28,27.641,27.732,27.415,27.565,1892392,0
2014-05-29,27.585,27.84,27.496,27.722,1584028,0
2014-05-30,27.641,27.696,27.415,27.632,2437540,0
2014-06-02,27.686,27.772,27.496,27.614,1738094,0
2014-06-03,27.477,27.535,27.263,27.358,2045949,0
2014-06-04,27.858,28.744,27.858,28.565,4481312,0
2014-06-05,28.622,28.707,28.328,28.641,1739605,0
2014-06-06,28.735,29.517,28.707,29.273,3793540,0
2014-06-09,29.264,29.546,29.093,29.452,2636912,0
2014-06-10,29.385,29.67,29.31,29.583,2668815,0
2014-06-11,29.443,29.546,29.348,29.405,2227935,0
2014-06-12,29.282,29.338,28.868,28.989,2168922,0
2014-06-13,29.045,29.132,28.838,28.868,1631196,0
2014-06-16,28.79,28.96,28.735,28.848,1698131,0
2014-06-17,28.876,29.075,28.744,29.065,1738455,0
2014-06-18,29.093,29.517,29.026,29.499,1972158,0
2014-06-19,29.48,29.67,29.452,29.651,1474653,0
2014-06-20,29.678,29.81,29.546,29.641,1894837,0
2014-06-23,29.641,29.83,29.471,29.48,1753863,0
2014-06-24,29.461,29.622,29.065,29.215,1954146,0
2014-06-25,29.197,29.367,29.132,29.234,1364757,0
2014-06-26,29.14,29.207,28.905,29.159,1214320,0
2014-06-27,29.055,29.413,29.055,29.168,2110665,0
2014-06-30,29.008,29.254,28.979,29.244,1724256,0
2014-07-01,29.282,29.859,29.215,29.631,1452050,0
2014-07-02,29.471,29.743,29.291,29.32,1359914,0
2014-07-03,29.367,29.83,29.367,29.773,912679,0
2014-07-07,29.791,30.149,29.715,29.85,2340545,0
2014-07-08,29.678,29.942,29.452,29.914,2504028,0
2014-07-09,30.066,30.489,29.997,30.413,2666513,0
2014-07-10,30.047,30.292,29.877,30.066,2578799,0
2014-07-11,30.066,30.159,29.904,29.97,1747498,0
2014-07-14,30.095,30.234,29.886,29.942,1348568,0
2014-07-15,30.017,30.057,29.707,29.781,2470135,0
2014-07-16,29.97,29.97,29.395,29.423,2511277,0
2014-07-17,29.377,29.707,29.338,29.348,1426662,0
2014-07-18,29.48,29.622,29.423,29.583,961910,0
2014-07-21,29.49,29.773,29.338,29.395,1288433,0
2014-07-22,29.508,29.753,29.395,29.707,1156939,0
2014-07-23,29.612,29.877,29.49,29.651,1938903,0
2014-07-24,29.743,29.997,29.697,29.961,1478353,0
2014-07-25,29.869,29.942,29.526,29.556,1486689,0
2014-07-28,29.526,29.602,29.273,29.508,2051718,0
2014-07-29,29.517,29.688,29.113,29.113,2527927,0
2014-07-30,29.224,29.886,29.197,29.83,3156188,0
2014-07-31,30.302,31.302,30.124,30.649,5092751,0
2014-08-01,30.649,30.998,30.461,30.621,3274239,0
2014-08-04,30.613,31.404,30.519,31.322,3272795,0
2014-08-05,31.282,31.358,30.876,31.018,2265854,0
2014-08-06,30.944,31.15,30.782,30.944,2893834,0
2014-08-07,30.979,31.141,30.829,31.046,2464824,0
2014-08-08,31.075,31.621,31.018,31.593,2176590,0
2014-08-11,31.679,31.744,31.5,31.611,1796393,0
2014-08-12,31.602,31.81,31.169,31.187,1897714,0
2014-08-13,31.322,31.394,31.056,31.16,1513661,0
2014-08-14,31.254,31.611,31.169,31.602,998098,0
2014-08-15,31.65,31.718,31.197,31.404,1186353,0
2014-08-18,31.611,31.906,31.611,31.726,892960,0
2014-08-19,31.735,31.896,31.574,31.593,1247198,0
2014-08-20,31.556,31.66,31.453,31.593,969309,0
2014-08-21,31.593,31.962,31.463,31.867,1175456,0
2014-08-22,31.783,32.019,31.528,31.84,998778,0
2014-08-25,31.915,31.943,31.689,31.754,1067550,0
2014-08-26,31.754,31.8,31.424,31.453,1759637,0
2014-08-27,31.51,31.851,31.414,31.793,1100395,0
2014-08-28,31.632,31.841,31.491,31.71,839672,0
2014-08-29,31.822,31.851,31.331,31.793,770817,0
2014-09-02,31.955,32.22,31.869,32.079,1138695,0
2014-09-03,32.164,32.182,31.869,32.173,993429,0
2014-09-04,32.24,32.694,32.154,32.514,2185126,0
2014-09-05,32.41,32.534,32.22,32.439,1201572,0
2014-09-08,32.419,32.637,32.371,32.553,999953,0
2014-09-09,32.485,32.647,32.381,32.485,1141873,0
2014-09-10,32.524,32.62,32.306,32.524,1048814,0
2014-09-11,32.429,32.62,32.297,32.6,1001261,0
2014-09-12,32.553,32.628,32.277,32.469,892775,0
2014-09-15,32.41,32.78,32.381,32.657,1021371,0
2014-09-16,32.685,32.884,32.449,32.722,1196316,0
2014-09-17,32.751,32.884,32.391,32.685,1283248,0
2014-09-18,32.657,32.847,32.459,32.694,1505793,0
2014-09-19,32.903,33.141,32.732,33.073,2861841,0
2014-09-22,33.141,33.436,32.969,33.111,2483986,0
2014-09-23,33.101,33.358,32.912,33.207,2941571,0
2014-09-24,32.78,33.169,32.694,32.884,3078851,0
2014-09-25,32.81,32.903,32.353,32.419,1311942,0
2014-09-26,32.459,32.494,32.23,32.439,1130195,0
2014-09-29,32.25,32.751,32.154,32.732,1470172,0
2014-09-30,32.722,32.79,32.504,32.637,1898463,0
2014-10-01,32.637,32.694,32.23,32.277,2168894,0
2014-10-02,32.4,32.534,31.983,32.306,1692815,0
2014-10-03,32.439,33.057,32.419,33.018,1876226,0
2014-10-06,33.236,33.246,32.79,32.96,1376963,0
2014-10-07,32.751,32.875,32.353,32.381,1804706,0
2014-10-08,32.344,32.77,32.087,32.761,1798914,0
2014-10-09,32.751,32.893,32.079,32.115,1470123,0
2014-10-10,32.182,32.306,31.878,31.917,2212548,0
2014-10-13,31.812,31.832,31.148,31.176,1666982,0
2014-10-14,31.311,31.737,31.139,31.176,1883010,0
2014-10-15,30.732,30.976,29.821,30.276,6386357,0
2014-10-16,29.622,30.484,29.536,30.326,3605239,0
2014-10-17,30.609,31.746,30.542,31.612,3227179,0
2014-10-20,31.594,31.955,31.453,31.927,940930,0
2014-10-21,32.144,32.81,32.051,32.8,1660667,0
2014-10-22,32.922,33.057,32.259,32.277,1435533,0
2014-10-23,32.657,33.047,32.62,32.713,1839297,0
2014-10-24,32.856,33.111,32.647,33.092,938215,0
2014-10-27,33.151,33.377,32.912,33.329,1003664,0
2014-10-28,33.52,33.539,33.082,33.303,1395378,0
2014-10-29,33.255,33.397,32.79,33.226,1087745,0
2014-10-30,33.188,33.605,33.018,33.151,1991085,0
2014-10-31,33.028,33.16,31.12,31.612,6396441,0
2014-11-03,31.822,32.391,31.651,32.287,4122807,0
2014-11-04,32.154,32.297,31.888,32.061,2568851,0
2014-11-05,32.381,32.8,32.173,32.722,2316065,0
2014-11-06,32.829,33.092,32.61,32.932,1595947,0
2014-11-07,32.79,33.028,32.667,33.008,1685644,0
2014-11-10,32.912,33.319,32.81,33.067,1826754,0
2014-11-11,33.101,33.339,32.875,33.082,1609386,0
2014-11-12,33.018,33.131,32.751,32.829,1627206,0
2014-11-13,33.246,33.319,33.028,33.082,1557395,0
2014-11-14,33.028,33.131,32.884,33.038,1239768,0
2014-11-17,33.028,33.842,32.978,33.785,2249178,0
2014-11-18,33.805,33.909,33.605,33.653,1504300,0
2014-11-19,33.691,33.852,33.585,33.748,1645255,0
2014-11-20,33.653,33.929,33.558,33.833,1379457,0
2014-11-21,34.117,34.174,33.909,34.088,1370288,0
2014-11-24,34.107,34.306,33.985,34.261,1761963,0
2014-11-25,34.241,34.393,34.05,34.214,1599792,0
2014-11-26,34.194,34.363,34.164,34.306,1061293,0
2014-11-28,34.432,34.679,34.383,34.602,676899,0
2014-12-01,34.432,34.489,34.204,34.325,1177591,0
2014-12-02,34.383,34.528,33.965,34.316,1681763,0
2014-12-03,34.194,34.671,34.126,34.621,2831490,0
2014-12-04,34.528,34.563,34.325,34.489,957881,0
2014-12-05,34.554,34.937,34.393,34.908,1388633,0
2014-12-08,34.851,35.119,34.792,35.04,2014809,0
2014-12-09,34.573,34.689,34.136,34.641,2677074,0
2014-12-10,34.747,34.811,34.223,34.251,2316649,0
2014-12-11,33.688,34.344,33.432,33.698,3114502,0
2014-12-12,33.452,33.582,32.925,32.954,2720006,0
2014-12-15,33.086,33.308,32.823,33.145,2985723,0
2014-12-16,33.192,33.622,33.002,33.077,3326036,0
2014-12-17,33.071,34.223,33.012,34.184,2663420,0
2014-12-18,34.582,35.223,34.306,35.223,2521091,0
2014-12-19,35.375,35.699,35.232,35.537,3777376,0
2014-12-22,35.546,35.949,35.546,35.87,1398581,0
2014-12-23,36.119,36.414,36.069,36.224,1625746,0
2014-12-24,36.298,36.594,36.243,36.251,628962,0
2014-12-26,36.298,36.756,36.205,36.604,703320,0
2014-12-29,36.509,36.91,36.482,36.594,907070,0
2014-12-30,36.49,36.765,36.356,36.585,964905,0
2014-12-31,36.73,36.88,36.268,36.298,950258,0
2015-01-02,36.356,36.472,35.841,36.079,948708,0
2015-01-05,35.958,35.975,35.509,35.662,1215528,0
2015-01-06,35.583,35.729,34.966,35.04,2451020,0
2015-01-07,35.347,35.546,35.069,35.251,3967624,0
2015-01-08,35.412,36.079,35.337,36.069,2153868,0
2015-01-09,36.175,36.205,35.565,35.691,1313542,0
2015-01-12,35.765,35.811,35.337,35.528,983301,0
2015-01-13,35.783,36.278,35.328,35.774,1962632,0
2015-01-14,35.403,35.9,35.203,35.861,1812345,0
2015-01-15,35.958,36.433,35.681,36.003,2667358,0
2015-01-16,36.04,36.414,35.691,36.366,1484767,0
2015-01-20,36.348,36.604,35.729,36.166,1817468,0
2015-01-21,36.012,36.261,35.793,35.975,1528360,0
2015-01-22,36.214,36.472,35.975,36.308,3031116,0
2015-01-23,35.939,36.119,35.442,35.652,3187291,0
2015-01-26,35.632,36.261,35.518,36.243,1673051,0
2015-01-27,35.821,35.9,35.022,35.622,2515623,0
2015-01-28,35.851,35.92,35.462,35.518,1870320,0
2015-01-29,35.528,36.214,35.251,36.185,3131995,0
2015-01-30,36.308,36.948,35.069,35.136,4220102,0
2015-02-02,35.203,35.9,34.621,35.802,3589241,0
2015-02-03,35.92,36.384,35.583,36.328,3013637,0
2015-02-04,36.308,36.555,35.851,35.89,3522455,0
2015-02-05,36.04,36.233,35.92,36.166,1667998,0
2015-02-06,36.288,36.737,36.089,36.214,2020555,0
2015-02-09,36.003,36.069,35.774,35.88,1462179,0
2015-02-10,35.88,36.356,35.793,36.251,2155692,0
2015-02-11,36.214,36.977,36.205,36.861,1715669,0
2015-02-12,37.128,37.454,36.948,37.405,2095995,0
2015-02-13,37.396,37.719,37.215,37.71,1420584,0
2015-02-17,37.49,38.28,37.434,38.024,1781381,0
2015-02-18,38.004,38.464,37.986,38.318,1458004,0
2015-02-19,38.148,38.299,37.863,37.9,951177,0
2015-02-20,37.738,38.262,37.528,38.234,1351005,0
2015-02-23,38.119,38.225,37.881,38.109,926512,0
2015-02-24,38.053,38.168,37.835,37.967,1396077,0
2015-02-25,38.159,38.169,37.784,37.881,1468675,0
2015-02-26,37.929,38.13,37.755,37.9,1042557,0
2015-02-27,37.929,38.14,37.604,37.624,1507837,0
2015-03-02,37.814,38.09,37.718,37.967,1488901,0
2015-03-03,37.774,37.824,37.544,37.718,1144688,0
2015-03-04,37.843,37.977,37.335,37.412,1284003,0
2015-03-05,37.526,37.709,37.441,37.67,864601,0
2015-03-06,37.574,37.614,36.836,36.915,1637927,0
2015-03-09,36.915,37.249,36.855,37.076,1234712,0
2015-03-10,36.789,36.789,36.244,36.396,1680638,0
2015-03-11,36.435,36.521,35.958,36.225,1556782,0
2015-03-12,36.386,36.798,36.386,36.798,1435222,0
2015-03-13,36.733,37.018,36.406,36.962,1598556,0
2015-03-16,37.067,37.584,37.028,37.325,1504044,0
2015-03-17,37.202,37.363,36.865,37.221,1751339,0
2015-03-18,37.239,37.957,37.047,37.737,1645446,0
2015-03-19,37.661,37.709,37.325,37.584,984594,0
2015-03-20,37.967,38.169,37.784,38.034,1739852,0
2015-03-23,37.957,38.14,37.784,37.784,965483,0
2015-03-24,37.709,38.063,37.632,37.699,930183,0
2015-03-25,37.824,37.891,37.306,37.422,2036441,0
2015-03-26,37.335,37.516,37.038,37.325,1473237,0
2015-03-27,37.23,37.469,37.028,37.403,961829,0
2015-03-30,37.641,38.004,37.632,37.794,912953,0
2015-03-31,37.68,37.891,37.383,37.412,1944766,0
2015-04-01,37.431,38.409,37.163,38.282,2418457,0
2015-04-02,38.291,38.599,38.034,38.501,1385199,0
2015-04-06,38.32,38.991,38.14,38.887,1436789,0
2015-04-07,38.868,39,38.389,38.399,1144090,0
2015-04-08,38.448,38.589,38.053,38.359,1390212,0
2015-04-09,38.273,38.439,38.014,38.291,1047894,0
2015-04-10,38.301,38.349,38.053,38.339,604459,0
2015-04-13,38.32,38.33,37.881,37.939,1323583,0
2015-04-14,37.862,38.198,37.604,37.939,1722204,0
2015-04-15,38.198,38.198,37.881,37.948,1530485,0
2015-04-16,37.834,38.004,37.363,37.641,1294901,0
2015-04-17,37.451,37.526,36.952,37.067,1286299,0
2015-04-20,37.335,37.46,37.182,37.431,1130836,0
2015-04-21,37.497,37.994,37.124,37.794,1459179,0
2015-04-22,37.9,37.919,37.516,37.814,1358797,0
2015-04-23,37.784,38.226,37.718,37.939,1258730,0
2015-04-24,37.967,38.053,37.737,37.862,814252,0
2015-04-27,38.034,38.09,37.624,37.699,919324,0
2015-04-28,37.718,37.718,37.202,37.497,1154445,0
2015-04-29,37.383,37.479,37.038,37.212,1445873,0
2015-04-30,37.153,37.277,36.34,36.512,2774471,0
2015-05-01,38.75,38.75,37.661,37.929,3907252,0
2015-05-04,38.053,38.235,37.431,37.516,2330839,0
2015-05-05,37.516,37.794,37.095,37.373,2047199,0
2015-05-06,37.624,37.755,36.895,37.182,1728457,0
2015-05-07,37.212,37.977,37.182,37.614,1551235,0
2015-05-08,37.994,38.409,37.994,38.339,2175758,0
2015-05-11,38.439,38.733,38.359,38.369,1454751,0
2015-05-12,38.14,38.359,38.034,38.207,1015564,0
2015-05-13,38.32,38.389,37.853,37.862,1205324,0
2015-05-14,38.09,38.501,37.994,38.32,1637927,0
2015-05-15,38.448,38.483,38.082,38.379,1376029,0
2015-05-18,38.399,38.629,38.301,38.31,1260458,0
2015-05-19,38.339,38.695,38.244,38.531,1435104,0
2015-05-20,38.521,38.76,38.349,38.359,910458,0
2015-05-21,38.282,38.695,38.282,38.531,1529107,0
2015-05-22,38.474,38.569,38.339,38.369,558195,0
2015-05-26,38.31,38.448,37.68,37.843,1216099,0
2015-05-27,37.862,38.514,37.834,38.46,1169742,0
2015-05-28,38.46,38.563,38.265,38.332,2259483,0
2015-05-29,38.219,38.412,37.9,38.035,2656784,0
2015-06-01,38.101,38.312,37.814,38.111,1193704,0
2015-06-02,37.881,38.131,37.66,38.121,2104631,0
2015-06-03,38.45,38.699,38.171,38.689,1666219,0
2015-06-04,38.504,38.727,38.332,38.643,1439026,0
2015-06-05,38.46,38.633,38.171,38.504,2720079,0
2015-06-08,38.689,38.794,38.494,38.663,1714652,0
2015-06-09,38.553,39.228,38.553,38.902,2421342,0
2015-06-10,39.035,39.526,38.902,39.526,2264709,0
2015-06-11,39.642,39.7,39.402,39.69,1495457,0
2015-06-12,39.497,39.766,39.431,39.594,1823675,0
2015-06-15,39.266,39.468,38.911,39.064,1965955,0
2015-06-16,38.988,39.545,38.959,39.535,1929579,0
2015-06-17,39.671,39.776,39.431,39.662,1510324,0
2015-06-18,39.71,40.401,39.671,40.046,1637950,0
2015-06-19,39.921,40.247,39.863,40.105,1758094,0
2015-06-22,40.238,40.345,40.065,40.238,1507517,0
2015-06-23,40.373,40.411,40.046,40.065,849925,0
2015-06-24,40.085,40.19,39.816,39.94,1465529,0
2015-06-25,40.016,40.115,39.766,39.786,1100420,0
2015-06-26,39.949,39.958,39.632,39.806,1549401,0
2015-06-29,39.545,39.786,39.122,39.161,1732319,0
2015-06-30,39.478,39.718,39.304,39.555,2344835,0
2015-07-01,39.921,40.007,39.478,39.746,1757886,0
2015-07-02,39.958,39.958,39.219,39.382,1371160,0
2015-07-06,38.988,39.459,38.882,39.093,1926462,0
2015-07-07,39.21,39.459,38.643,39.449,1300592,0
2015-07-08,39.21,39.353,38.765,38.902,1390908,0
2015-07-09,39.314,39.412,38.863,39.18,1507206,0
2015-07-10,39.718,40.449,39.7,40.247,2358815,0
2015-07-13,40.691,40.996,40.508,40.893,2726107,0
2015-07-14,40.893,40.996,40.479,40.652,1218659,0
2015-07-15,40.593,40.593,40.257,40.326,1132670,0
2015-07-16,40.603,40.603,40.17,40.44,1114970,0
2015-07-17,40.393,40.44,39.968,40.142,905756,0
2015-07-20,40.286,40.527,40.228,40.44,1059886,0
2015-07-21,40.479,40.556,40.2,40.336,1096992,0
2015-07-22,40.355,40.633,40.257,40.364,1107385,0
2015-07-23,40.508,40.642,40.277,40.401,1190216,0
2015-07-24,40.44,40.449,39.844,39.978,1309737,0
2015-07-27,39.776,39.988,39.431,39.613,1608642,0
2015-07-28,39.806,40.355,39.545,40.326,1430713,0
2015-07-29,40.326,40.805,40.17,40.71,1325671,0
2015-07-30,40.498,41.229,40.238,41.182,2142847,0
2015-07-31,42.143,42.337,41.173,41.643,2420029,0
2015-08-03,41.816,42.115,41.402,41.825,1637277,0
2015-08-04,41.884,42.298,41.74,42.201,1514168,0
2015-08-05,42.413,42.548,42.211,42.347,1099070,0
2015-08-06,42.413,42.413,41.47,41.605,2013267,0
2015-08-07,41.576,41.672,41.296,41.605,1218694,0
2015-08-10,41.922,42.181,41.893,42.008,898794,0
2015-08-11,41.73,41.748,41.296,41.547,1089689,0
2015-08-12,41.247,41.356,40.566,41.286,1606874,0
2015-08-13,41.431,41.768,41.247,41.586,697273,0
2015-08-14,41.681,41.903,41.374,41.855,669108,0
2015-08-17,41.605,42.327,41.393,42.308,945564,0
2015-08-18,42.499,42.828,42.327,42.779,1455448,0
2015-08-19,42.431,42.72,42.143,42.45,1803200,0
2015-08-20,42.027,42.124,41.547,41.576,2064691,0
2015-08-21,41.276,41.356,40.393,40.44,1695944,0
2015-08-24,38.209,39.497,37.824,38.46,3433648,0
2015-08-25,39.296,39.507,37.891,37.919,1878135,0
2015-08-26,38.844,39.555,38.101,39.431,2608770,0
2015-08-27,40.019,40.454,39.643,40.454,2178119,0
2015-08-28,40.368,40.551,40.039,40.271,1590218,0
2015-08-31,40.135,40.93,39.875,40.726,2941676,0
2015-09-01,39.778,40.128,39.121,39.333,1914428,0
2015-09-02,40.01,40.203,39.402,40.203,2272154,0
2015-09-03,40.464,41.142,40.242,40.561,1595080,0
2015-09-04,39.875,40.542,39.748,40.34,2392671,0
2015-09-08,41.702,42.292,41.527,42.118,2804087,0
2015-09-09,42.677,42.824,40.959,41.024,2594295,0
2015-09-10,41.152,41.152,40.503,40.736,2269738,0
2015-09-11,40.599,41.123,40.349,41.123,1365837,0
2015-09-14,41.123,41.162,40.696,40.841,1066458,0
2015-09-15,40.94,41.355,40.619,41.083,1398631,0
2015-09-16,41.083,41.556,40.851,41.49,2083255,0
2015-09-17,41.537,42.079,41.355,41.47,1466946,0
2015-09-18,40.881,41.315,40.561,40.639,1926737,0
2015-09-21,40.745,41.004,40.493,40.763,1511906,0
2015-09-22,40.184,40.388,39.856,40,1591564,0
2015-09-23,39.942,40.108,39.576,39.663,1928673,0
2015-09-24,39.237,39.421,38.668,39.121,2486434,0
2015-09-25,39.459,39.729,39.15,39.323,1593321,0
2015-09-28,39.14,39.44,37.903,37.932,2814875,0
2015-09-29,37.766,38.018,36.898,37.274,5339003,0
2015-09-30,37.796,38.427,37.776,38.387,3150436,0
2015-10-01,38.743,39.199,38.077,38.947,4639481,0
2015-10-02,38.599,39.313,38.115,39.255,3037366,0
2015-10-05,39.576,40.368,39.285,40.203,3338433,0
2015-10-06,40.145,40.271,39.227,39.576,2719366,0
2015-10-07,39.691,40.31,39.488,40.271,1980739,0
2015-10-08,40.135,41.073,39.991,41.004,1732564,0
2015-10-09,41.004,41.199,40.609,40.812,1833944,0
2015-10-12,40.763,41.18,40.658,41.132,1457750,0
2015-10-13,40.871,41.228,40.754,40.851,1266216,0
2015-10-14,40.871,41.218,40.271,40.92,1841661,0
2015-10-15,41.034,41.083,40.551,41.004,1751185,0
2015-10-16,40.967,41.46,40.59,41.392,1285560,0
2015-10-19,41.266,41.682,41.103,41.295,1429374,0
2015-10-20,41.171,41.412,40.91,41.073,1484030,0
2015-10-21,41.238,41.355,40.378,40.93,1792770,0
2015-10-22,41.189,42.04,40.975,41.48,3241471,0
2015-10-23,41.943,41.962,41.335,41.518,2492811,0
2015-10-26,41.527,42.05,41.373,41.943,1747563,0
2015-10-27,41.741,42.01,41.547,41.817,1611115,0
2015-10-28,41.952,42.435,41.673,42.262,1420045,0
2015-10-29,42.03,42.136,41.566,41.837,2201084,0
2015-10-30,40.128,41.576,40.019,41.014,4086028,0
2015-11-02,41.123,42.302,40.975,42.252,2163697,0
2015-11-03,42.223,42.736,42.06,42.504,2822118,0
2015-11-04,42.533,42.755,42.108,42.455,1789556,0
2015-11-05,42.573,42.631,42.001,42.388,1710632,0
2015-11-06,42.292,42.881,42.272,42.775,2365156,0
2015-11-09,42.582,42.755,41.952,42.341,3130751,0
2015-11-10,42.243,42.861,42.184,42.707,1701322,0
2015-11-11,42.852,43.49,42.638,43.481,2454430,0
2015-11-12,42.998,43.24,42.736,42.746,2543915,0
2015-11-13,42.677,42.755,41.208,41.256,2550329,0
2015-11-16,41.142,41.827,41.014,41.799,1664909,0
2015-11-17,42.01,42.601,41.789,41.982,1576148,0
2015-11-18,42.03,42.697,41.741,42.631,1228354,0
2015-11-19,42.726,42.891,42.282,42.465,1344838,0
2015-11-20,42.726,42.938,42.504,42.928,1380838,0
2015-11-23,42.891,43.443,42.881,43.259,852625,0
2015-11-24,42.909,43.315,42.834,43.2,1057041,0
2015-11-25,43.268,43.529,42.987,43.24,1032050,0
2015-11-27,43.21,43.454,43.102,43.316,413685,0
2015-11-30,43.268,43.404,42.957,43.355,1820275,0
2015-12-01,43.519,44.21,43.365,44.181,1859433,0
2015-12-02,44.171,44.25,43.152,43.335,2094881,0
2015-12-03,43.588,43.588,42.248,42.52,2057577,0
2015-12-04,42.695,43.578,42.57,43.519,1716546,0
2015-12-07,43.365,49.414,42.665,46.754,7483104,0
2015-12-08,46.83,46.967,44.2,45.578,7735041,0
2015-12-09,45.21,46.152,44.462,45.16,4850599,0
2015-12-10,45.219,46.772,45.122,45.84,4698042,0
2015-12-11,45.327,45.327,43.762,43.958,2321518,0
2015-12-14,40.413,42.278,38.948,40.92,25673627,0
2015-12-15,41.366,43.181,41.163,42.841,20936720,0
2015-12-16,43.667,44.53,42.628,43.861,10999424,0
2015-12-17,44.006,44.102,42.753,43.509,6895227,0
2015-12-18,43.268,43.715,42.822,43.404,5703619,0
2015-12-21,43.628,43.772,43.132,43.491,2786090,0
2015-12-22,43.519,43.628,42.2,43.132,4780835,0
2015-12-23,43.365,43.454,42.404,42.977,4633455,0
2015-12-24,42.86,43.016,42.258,42.337,1220113,0
2015-12-28,42.337,43.074,41.909,43.074,3022862,0
2015-12-29,43.277,43.454,42.628,42.947,3130036,0
2015-12-30,42.997,42.997,42.462,42.472,1849924,0
2015-12-31,42.354,43.325,42.151,42.793,2219823,0
2016-01-04,42.045,42.293,41.229,42.17,5692211,0
2016-01-05,42.19,42.55,41.773,42.151,3804206,0
2016-01-06,41.521,41.715,40.559,40.985,6033767,0
2016-01-07,40.404,40.404,38.977,39.152,6270625,0
2016-01-08,39.598,39.598,38.138,38.23,5985876,0
2016-01-11,38.257,38.579,37.307,38.201,5549860,0
2016-01-12,38.649,38.881,37.735,38.802,4041045,0
2016-01-13,38.977,39.589,36.821,36.86,7653858,0
2016-01-14,36.512,36.929,35.801,36.384,9032167,0
2016-01-15,35.307,36.104,35.044,36.044,6735325,0
2016-01-19,36.579,36.735,34.588,35.142,6150369,0
2016-01-20,34.541,35.366,33.491,35.016,9113282,0
2016-01-21,35.124,36.394,34.588,35.772,8220916,0
2016-01-22,36.297,36.697,35.521,35.891,3786765,0
2016-01-25,35.726,36.384,35.599,36.044,6168498,0
2016-01-26,36.134,37.122,36.024,37.065,5625653,0
2016-01-27,36.811,37.192,35.881,36.064,5276832,0
2016-01-28,36.258,36.667,35.454,36.414,6206992,0
2016-01-29,36.154,37.706,35.921,37.647,9992852,0
2016-02-01,38.035,38.267,37.356,37.871,8429271,0
2016-02-02,37.258,37.385,35.981,36.162,5903417,0
2016-02-03,36.549,36.608,34.429,35.172,6751119,0
2016-02-04,35.152,36.474,34.998,36.424,6215988,0
2016-02-05,36.221,36.512,35.327,35.366,7578118,0
2016-02-08,34.998,35.064,32.784,33.259,10229179,0
2016-02-09,32.929,33.686,32.454,33.268,8657471,0
2016-02-10,33.541,34.212,33.298,33.851,3767470,0
2016-02-11,33.027,33.511,32.289,32.774,4980160,0
2016-02-12,33.103,33.794,32.444,33.774,4127463,0
2016-02-16,34.24,35.044,33.822,34.949,4897387,0
2016-02-17,35.074,36.697,34.978,36.337,6799530,0
2016-02-18,36.211,36.454,35.811,36.404,4774102,0
2016-02-19,36.347,36.483,35.768,36.366,3613399,0
2016-02-22,36.86,37.667,36.783,36.997,3636306,0
2016-02-23,36.717,36.992,36.424,36.763,3831860,0
2016-02-24,36.404,36.754,35.996,36.637,2838217,0
2016-02-25,36.617,37.115,35.827,36.951,5623740,0
2016-02-26,37.007,38.228,36.98,37.731,6403822,0
2016-02-29,37.584,37.975,36.911,37.085,4954425,0
2016-03-01,37.399,38.716,37.037,38.549,4181404,0
2016-03-02,38.463,39.419,38.209,39.33,4683864,0
2016-03-03,39.389,40.296,39.087,40.277,5678856,0
2016-03-04,40.296,41.067,39.809,39.984,5653971,0
2016-03-07,39.916,39.916,38.435,38.629,5342255,0
2016-03-08,38.275,38.275,37.21,37.759,5023319,0
2016-03-09,38.032,38.902,37.877,38.882,7090976,0
2016-03-10,39.184,39.184,38.101,38.833,4992311,0
2016-03-11,39.272,40.208,39.087,40.159,6812416,0
2016-03-14,39.974,40.326,39.711,40.267,3339051,0
2016-03-15,39.974,40.525,39.711,40.365,3126805,0
2016-03-16,40.189,41.361,40.038,41.136,5013059,0
2016-03-17,41.107,41.925,40.773,41.594,4267925,0
2016-03-18,41.643,42.99,41.545,41.935,5764872,0
2016-03-21,41.975,42.482,41.545,42.121,4946575,0
2016-03-22,41.8,42.551,41.653,42.218,3076592,0
2016-03-23,42.013,42.307,41.77,42.043,4955465,0
2016-03-24,41.76,42.414,41.681,41.935,3924315,0
2016-03-28,41.916,42.76,41.75,42.746,3424594,0
2016-03-29,42.872,43.887,42.696,43.858,5204241,0
2016-03-30,43.985,44.463,43.224,43.291,8275949,0
2016-03-31,43.36,43.515,43.086,43.214,6170327,0
2016-04-01,42.795,44.463,42.696,44.433,6876708,0
2016-04-04,44.433,44.463,43.975,44.258,5899217,0
2016-04-05,43.818,44.092,43.497,43.682,5348770,0
2016-04-06,43.779,43.883,43.39,43.545,6010438,0
2016-04-07,43.175,43.196,42.354,42.775,11329319,0
2016-04-08,43.165,43.653,42.511,42.775,6234040,0
2016-04-11,42.902,43.497,42.676,42.696,4879075,0
2016-04-12,42.872,42.91,42.063,42.746,5187782,0
2016-04-13,43.165,43.584,42.902,43.468,4928329,0
2016-04-14,43.34,43.565,42.824,43.116,6592621,0
2016-04-15,43.175,43.653,42.609,43.253,43473735,0
2016-04-18,42.93,44.092,42.93,43.759,10244850,0
2016-04-19,43.858,44.014,43.086,43.779,8457427,0
2016-04-20,43.828,43.906,43.35,43.535,6102524,0
2016-04-21,43.515,43.779,43.253,43.399,4358472,0
2016-04-22,43.204,43.906,42.99,43.281,3349900,0
2016-04-25,43.281,43.35,42.834,42.97,4669986,0
2016-04-26,43.009,43.545,42.92,43.311,5191800,0
2016-04-27,43.38,43.634,43.039,43.487,5585881,0
2016-04-28,43.165,43.244,42.145,42.364,5864939,0
2016-04-29,44.775,45.761,43.868,44.433,14816731,0
2016-05-02,45.088,46.249,44.726,46.032,8241725,0
2016-05-03,45.673,45.967,45.35,45.478,5826697,0
2016-05-04,45.214,45.673,44.95,45.546,3629708,0
2016-05-05,45.498,46.052,45.278,45.769,5748297,0
2016-05-06,45.613,45.917,45.282,45.897,5644483,0
2016-05-09,46.042,46.823,46.042,46.658,5263541,0
2016-05-10,46.813,47.985,46.658,47.975,6731134,0
2016-05-11,47.897,47.897,47.116,47.233,5834837,0
2016-05-12,47.419,47.556,47.086,47.36,3791687,0
2016-05-13,47.37,47.604,45.917,46.336,6761885,0
2016-05-16,46.424,46.912,46.257,46.775,3968437,0
2016-05-17,46.785,47.038,46.141,46.346,4635002,0
2016-05-18,46.111,46.306,45.438,45.975,6047843,0
2016-05-19,45.818,46.082,45.369,46.023,3322793,0
2016-05-20,46.346,46.511,45.877,45.995,3393307,0
2016-05-23,45.808,46.59,45.712,46.346,4039545,0
2016-05-24,46.56,47.126,46.52,46.727,4673394,0
2016-05-25,46.688,47.018,46.618,46.717,3637696,0
2016-05-26,46.923,47.019,46.544,46.746,2622126,0
2016-05-27,46.756,47.019,46.539,46.785,2054252,0
2016-05-31,46.717,47.168,46.208,46.717,3481254,0
2016-06-01,46.589,47.019,46.334,46.952,3224307,0
2016-06-02,46.923,47.019,46.608,47.019,2902608,0
2016-06-03,46.903,47.024,45.992,46.982,3638854,0
2016-06-06,47.029,47.177,46.893,47.078,5131304,0
2016-06-07,47.226,48.196,47.226,47.862,4256778,0
2016-06-08,48.039,48.451,47.774,47.98,3532725,0
2016-06-09,47.656,48.029,47.451,47.961,2622835,0
2016-06-10,47.599,47.676,46.962,46.972,4833706,0
2016-06-13,46.746,47.049,46.501,46.756,3850618,0
2016-06-14,46.638,47.138,46.393,47.078,3664129,0
2016-06-15,47.324,48.075,46.972,47.471,3677335,0
2016-06-16,47.274,47.779,46.913,47.725,3248656,0
2016-06-17,47.706,47.921,47.284,47.383,8190755,0
2016-06-20,47.853,48.206,47.519,47.619,3388058,0
2016-06-21,47.882,47.961,47.24,47.519,3484795,0
2016-06-22,47.519,48.058,47.441,47.589,3285722,0
2016-06-23,48.019,48.474,47.99,48.451,3128834,0
2016-06-24,46.139,47.177,45.326,45.56,8633398,0
2016-06-27,44.914,45.022,43.915,44.16,6376366,0
2016-06-28,44.738,46.002,44.64,46.002,5376495,0
2016-06-29,46.559,47.207,46.559,46.863,4359592,0
2016-06-30,46.903,47.706,46.628,47.579,5081740,0
2016-07-01,47.579,48.255,47.48,47.784,3253400,0
2016-07-05,47.422,47.696,46.539,47.039,3085025,0
2016-07-06,46.785,47.217,46.109,47.187,5277665,0
2016-07-07,47.207,47.626,46.708,47.128,2851490,0
2016-07-08,47.529,48.191,47.441,47.862,3560925,0
2016-07-11,47.931,48.322,47.569,47.599,5449780,0
2016-07-12,48.088,48.412,47.882,48.283,10975450,0
2016-07-13,48.283,48.402,47.619,47.97,3020465,0
2016-07-14,48.235,48.489,47.646,47.725,2982031,0
2016-07-15,47.804,47.961,47.559,47.696,2364976,0
2016-07-18,47.619,47.844,47.148,47.324,2912826,0
2016-07-19,47.108,47.403,46.443,47.059,2398620,0
2016-07-20,47.255,47.892,47.083,47.834,2758130,0
2016-07-21,47.716,47.834,47.461,47.629,2526199,0
2016-07-22,47.745,48.078,47.681,47.98,2729782,0
2016-07-25,47.755,48,47.431,47.97,1918962,0
2016-07-26,48.088,48.617,48.01,48.548,3196567,0
2016-07-27,48.567,48.911,47.99,48.157,3368040,0
2016-07-28,48.088,48.499,47.784,48.382,3820342,0
2016-07-29,50.763,52.652,50.763,51.389,11752569,0
2016-08-01,51.508,53.417,51.34,52.868,10679331,0
2016-08-02,52.83,52.956,52.007,52.721,5629382,0
2016-08-03,52.456,52.486,52.007,52.418,2838839,0
2016-08-04,52.418,52.682,52.163,52.193,2590645,0
2016-08-05,52.34,52.888,52.223,52.652,3328808,0
2016-08-08,52.986,53.299,52.491,53.055,3859570,0
2016-08-09,53.162,53.348,52.888,53.045,2640041,0
2016-08-10,53.211,53.447,52.868,53.084,1945579,0
2016-08-11,53.191,53.593,53.123,53.358,3464439,0
2016-08-12,53.201,53.857,53.147,53.77,3233846,0
2016-08-15,53.877,54.316,53.701,53.77,3803539,0
2016-08-16,53.75,53.828,53.035,53.28,2999479,0
2016-08-17,53.231,53.427,52.526,52.849,3638338,0
2016-08-18,53.016,53.016,52.535,52.898,2842906,0
2016-08-19,52.662,52.976,52.545,52.701,7156061,0
2016-08-22,52.624,52.771,52.34,52.751,2997818,0
2016-08-23,53.221,53.368,52.966,53.348,4110477,0
2016-08-24,53.084,53.417,52.437,52.741,2866176,0
2016-08-25,52.447,52.642,52.173,52.604,3789358,0
2016-08-26,52.79,53.309,52.33,52.771,3915125,0
2016-08-29,52.761,53.281,52.672,52.997,1929187,0
2016-08-30,52.927,53.056,52.529,52.642,1978056,0
2016-08-31,52.515,52.672,51.945,52.181,4596640,0
2016-09-01,51.945,52.348,51.561,52.318,2392365,0
2016-09-02,52.603,53.046,52.441,52.662,2299904,0
2016-09-06,52.761,53.459,52.525,53.124,4008166,0
2016-09-07,52.84,53.099,52.161,52.721,3121612,0
2016-09-08,52.495,52.731,51.433,51.581,5541086,0
2016-09-09,51.04,51.119,49.545,49.545,4938710,0
2016-09-12,49.369,49.881,49.3,49.684,7205130,0
2016-09-13,49.251,49.349,48.277,48.828,7144984,0
2016-09-14,49.015,49.694,48.941,49.212,4062016,0
2016-09-15,49.153,50.137,49.069,49.968,4415120,0
2016-09-16,49.625,50.194,49.28,50.127,6276711,0
2016-09-19,50.617,50.922,50.067,50.273,3617390,0
2016-09-20,50.696,50.922,50.43,50.736,2992279,0
2016-09-21,50.932,51.679,50.656,51.61,3490364,0
2016-09-22,52.023,52.594,50.991,51.473,4154389,0
2016-09-23,51.62,51.719,51.089,51.089,2525456,0
2016-09-26,50.794,50.844,50.45,50.48,2807423,0
2016-09-27,50.598,51.591,50.41,51.513,4041178,0
2016-09-28,51.463,51.61,50.873,51.257,3535949,0
2016-09-29,51.305,51.719,50.873,51.129,3769626,0
2016-09-30,51.355,52.111,51.119,51.768,2785261,0
2016-10-03,51.551,52.121,51.262,51.365,2991688,0
2016-10-04,51.355,51.62,50.598,50.726,3433096,0
2016-10-05,51.148,51.895,50.942,51.679,4017840,0
2016-10-06,51.649,51.759,51.006,51.433,2695156,0
2016-10-07,51.61,51.61,50.765,51.03,2953656,0
2016-10-10,51.355,51.541,50.45,50.47,3183901,0
2016-10-11,50.382,50.51,49.399,49.487,5236102,0
2016-10-12,49.881,50.853,49.497,50.549,4790620,0
2016-10-13,50.047,51.375,49.665,51.237,4179616,0
2016-10-14,51.551,52.023,51.345,51.365,2938950,0
2016-10-17,51.365,51.6,51.089,51.523,3008975,0
2016-10-18,52.004,52.111,51.384,51.787,2691111,0
2016-10-19,51.955,52.082,51.483,51.719,2023112,0
2016-10-20,51.759,51.807,51.197,51.581,1976783,0
2016-10-21,51.247,51.807,51.099,51.61,2528831,0
2016-10-24,51.965,52.318,51.483,51.591,2852975,0
2016-10-25,51.335,51.513,50.647,50.756,2320104,0
2016-10-26,50.647,50.726,49.958,49.998,3863360,0
2016-10-27,50.137,50.608,49.182,49.349,4298233,0
2016-10-28,48.229,49.463,47.924,48.562,11084237,0
2016-10-31,48.838,49.044,47.048,47.207,7711125,0
2016-11-01,47.737,48.602,46.822,47.344,7073660,0
2016-11-02,47.344,47.413,46.842,46.842,4703445,0
2016-11-03,46.971,47.245,46.596,46.803,4276317,0
2016-11-04,46.842,47.274,46.666,46.735,3984789,0
2016-11-07,47.384,48.416,47.384,48.326,3990889,0
2016-11-08,48.878,49.841,48.622,49.555,4278804,0
2016-11-09,48.406,49.404,48.17,48.76,6069402,0
2016-11-10,49.143,49.458,46.621,46.852,8526255,0
2016-11-11,46.715,47.511,46.44,46.646,7851343,0
2016-11-14,46.793,46.971,45.171,45.723,7045106,0
2016-11-15,45.929,46.763,45.78,46.254,6206247,0
2016-11-16,46.194,46.41,45.869,46.135,3950997,0
2016-11-17,46.301,46.902,45.983,46.754,3994416,0
2016-11-18,46.754,46.942,45.718,45.949,3026539,0
2016-11-21,46.085,46.798,46.045,46.763,2876674,0
2016-11-22,46.951,47.58,46.951,47.284,3405037,0
2016-11-23,47.274,47.53,47.158,47.354,2664728,0
2016-11-25,47.394,47.776,47.255,47.638,1171009,0
2016-11-28,47.451,47.817,46.914,46.968,3589939,0
2016-11-29,47.007,47.422,46.692,46.849,2651191,0
2016-11-30,46.919,47.393,45.862,46.395,9319124,0
2016-12-01,46.256,46.376,44.668,44.846,6581910,0
2016-12-02,44.846,45.478,44.777,45.083,3061195,0
2016-12-05,45.348,45.547,44.974,45.103,3154185,0
2016-12-06,45.053,45.358,44.964,45.083,2903899,0
2016-12-07,44.915,45.32,43.662,45.053,5263479,0
2016-12-08,45.024,45.053,44.125,44.599,6444298,0
2016-12-09,44.569,45.228,44.491,44.934,5226008,0
2016-12-12,45.151,45.882,44.698,45.872,3702484,0
2016-12-13,47.026,47.393,46.435,46.682,6244803,0
2016-12-14,46.741,46.997,45.952,46.029,6078046,0
2016-12-15,45.932,46.218,45.418,46.069,5940323,0
2016-12-16,46.069,46.366,45.339,45.575,6911522,0
2016-12-19,45.556,45.783,44.89,45.103,3636719,0
2016-12-20,45.181,45.477,44.876,45.014,4575288,0
2016-12-21,45.29,45.862,45.211,45.565,3471257,0
2016-12-22,45.547,45.755,44.912,44.944,2626226,0
2016-12-23,44.964,45.068,44.609,44.796,1838024,0
2016-12-27,44.954,45.024,44.668,44.895,1542528,0
2016-12-28,45.151,45.241,44.708,44.777,1611033,0
2016-12-29,44.718,44.894,44.387,44.708,1836868,0
2016-12-30,44.836,44.836,43.918,44.066,2098626,0
2017-01-03,44.412,44.954,44.16,44.332,3878853,0
2017-01-04,44.412,46.001,44.392,45.902,5543641,0
2017-01-05,45.645,46.149,45.508,46.069,3192849,0
2017-01-06,46.029,46.41,45.585,46.248,3652894,0
2017-01-09,46.059,46.513,45.922,46.326,3590607,0
2017-01-10,46.475,46.583,46.119,46.356,4272312,0
2017-01-11,46.238,46.4,46.001,46.266,4486178,0
2017-01-12,46.039,46.702,45.942,46.503,3190177,0
2017-01-13,46.405,46.78,46.129,46.386,3698655,0
2017-01-17,46.139,47.096,45.991,47.086,3314436,0
2017-01-18,47.086,47.127,46.43,46.929,2892901,0
2017-01-19,46.968,47.026,45.221,45.368,4128959,0
2017-01-20,45.685,46.109,45.28,45.478,3307363,0
2017-01-23,45.31,45.962,45.151,45.812,3676977,0
2017-01-24,45.962,46.948,45.812,46.563,3819912,0
2017-01-25,46.741,46.919,46.139,46.306,5451351,0
2017-01-26,46.248,46.386,45.575,45.745,3714131,0
2017-01-27,45.655,45.725,45.083,45.527,4316242,0
2017-01-30,45.498,45.695,44.925,45.675,3984033,0
2017-01-31,45.418,46.721,45.348,46.712,3983770,0
2017-02-01,46.682,46.958,46.296,46.829,3980041,0
2017-02-02,46.8,47.338,46.47,47.185,4584526,0
2017-02-03,47.056,47.205,46.198,46.276,7006793,0
2017-02-06,44.362,44.629,42.861,43.652,15292064,0
2017-02-07,43.859,45.339,43.806,44.925,8798399,0
2017-02-08,45.241,45.7,44.757,45.565,6040206,0
2017-02-09,45.645,45.907,45.221,45.725,4072080,0
2017-02-10,45.773,46.583,45.33,46.376,7963108,0
2017-02-13,46.583,46.909,45.952,46.445,3417122,0
2017-02-14,46.286,46.929,46.256,46.909,3535233,0
2017-02-15,46.859,46.978,46.503,46.652,3262402,0
2017-02-16,46.702,47.185,46.228,46.266,2511092,0
2017-02-17,46.159,46.622,45.922,46.029,3821669,0
2017-02-21,46.169,46.266,45.705,45.882,3343095,0
2017-02-22,45.822,46.692,45.802,46.632,3358216,0
2017-02-23,46.593,46.75,46.149,46.376,4130142,0
2017-02-24,46.356,48.382,46.108,48.229,8280377,0
2017-02-27,48.308,49.715,48.189,49.041,8039382,0
2017-02-28,49.041,49.318,48.585,48.585,4475302,0
2017-03-01,48.972,49.23,48.655,49.15,5054735,0
2017-03-02,49.249,49.318,48.823,48.883,2397463,0
2017-03-03,48.853,48.992,48.615,48.892,2644612,0
2017-03-06,48.625,48.764,48.447,48.536,2224897,0
2017-03-07,48.357,48.457,47.941,48.09,4082389,0
2017-03-08,48.001,48.327,47.615,48.308,2584291,0
2017-03-09,48.239,48.457,47.734,48.001,2319393,0
2017-03-10,48.397,48.496,47.723,48.229,3650235,0
2017-03-13,48.099,48.516,47.733,48.109,2672173,0
2017-03-14,47.931,48.09,47.475,47.505,5730925,0
2017-03-15,47.585,48.714,47.575,48.516,3336220,0
2017-03-16,48.516,48.744,47.555,47.971,2761517,0
2017-03-17,48.239,48.308,47.843,47.981,3348038,0
2017-03-20,48.051,48.337,47.852,48.129,2189754,0
2017-03-21,48.437,48.684,47.961,48.041,3129998,0
2017-03-22,48.011,48.08,47.277,47.653,2883062,0
2017-03-23,47.465,47.931,47.139,47.455,3910747,0
2017-03-24,47.465,47.693,47.129,47.237,2459551,0
2017-03-27,47.029,47.367,46.524,47.277,4337446,0
2017-03-28,47.237,47.61,46.811,47.267,2248052,0
2017-03-29,47.218,47.347,46.841,47.297,2693214,0
2017-03-30,47.169,47.495,46.802,46.931,2134590,0
2017-03-31,46.831,47.208,46.722,46.742,4135636,0
2017-04-03,46.722,46.921,46.168,46.554,3728681,0
2017-04-04,46.524,46.663,45.647,45.761,3607095,0
2017-04-05,45.791,46.019,45.256,45.484,3495619,0
2017-04-06,45.384,45.88,45.326,45.682,2528020,0
2017-04-07,45.702,45.969,45.582,45.8,2656161,0
2017-04-10,45.86,46.395,45.702,46.346,3286606,0
2017-04-11,46.336,46.405,45.761,45.85,3139162,0
2017-04-12,45.8,46.019,45.567,45.752,2508119,0
2017-04-13,45.682,45.89,45.563,45.602,1696886,0
2017-04-17,45.622,46.123,45.592,46.048,1452250,0
2017-04-18,45.89,45.92,45.563,45.85,2172422,0
2017-04-19,46.028,46.425,45.707,45.89,2566112,0
2017-04-20,46.078,46.742,45.622,46.673,3589740,0
2017-04-21,46.574,47.347,46.425,46.921,4033218,0
2017-04-24,47.307,47.838,47.307,47.565,4568446,0
2017-04-25,47.733,48.234,47.585,48.08,2235155,0
2017-04-26,48.199,48.823,47.981,48.615,3727648,0
2017-04-27,48.635,48.744,48.139,48.209,2883330,0
2017-04-28,48.031,48.09,47.089,47.307,3650201,0
2017-05-01,46.752,47.257,45.206,45.582,10017826,0
2017-05-02,45.524,45.945,45.306,45.553,6849917,0
2017-05-03,45.582,45.771,44.84,45.068,3509289,0
2017-05-04,45.136,45.642,44.78,45.434,4295515,0
2017-05-05,45.572,46.038,45.434,45.969,4989040,0
2017-05-08,50.736,52.391,50.388,51.459,14410219,0
2017-05-09,51.935,52.569,51.33,52.401,6521786,0
2017-05-10,52.341,52.697,52.023,52.599,3889209,0
2017-05-11,52.519,53.055,52.251,52.975,4631981,0
2017-05-12,52.955,52.975,52.113,52.213,3496917,0
2017-05-15,52.271,52.639,52.251,52.519,7059580,0
2017-05-16,52.519,52.777,52.351,52.589,2939009,0
2017-05-17,52.251,52.479,51.637,51.697,3942912,0
2017-05-18,51.627,51.627,50.706,51.399,2867132,0
2017-05-19,51.449,52.687,51.162,52.321,4902773,0
2017-05-22,52.619,52.727,52.143,52.311,2372844,0
2017-05-23,51.925,52.817,51.925,52.361,3365766,0
2017-05-24,52.331,52.454,51.845,52.331,2752657,0
2017-05-25,52.519,52.871,52.381,52.797,2037514,0
2017-05-26,52.628,53.051,52.528,52.936,2150565,0
2017-05-30,53.006,53.225,52.895,53.085,3296854,0
2017-05-31,53.175,53.374,52.429,52.697,5823220,0
2017-06-01,52.747,53.075,52.389,52.757,2146007,0
2017-06-02,52.767,53.294,52.508,53.095,2815513,0
2017-06-05,52.906,53.006,52.598,52.837,1878793,0
2017-06-06,52.747,53.006,52.409,52.478,2231296,0
2017-06-07,52.657,52.827,52.429,52.697,1900382,0
2017-06-08,52.946,53.175,52.369,52.777,3275667,0
2017-06-09,52.777,53.175,52.608,52.986,2615236,0
2017-06-12,52.946,53.235,52.309,52.498,3425907,0
2017-06-13,52.647,53.533,52.523,53.523,2233878,0
2017-06-14,53.742,54.792,53.543,54.518,4734872,0
2017-06-15,54.29,54.698,53.792,54.329,6316194,0
2017-06-16,54.22,54.797,53.99,54.588,4586263,0
2017-06-19,54.648,54.817,54.1,54.28,3639231,0
2017-06-20,54.19,54.29,52.956,53.095,4132089,0
2017-06-21,52.916,53.235,52.135,52.319,3343886,0
2017-06-22,52.369,52.369,51.762,51.941,3458425,0
2017-06-23,52.05,52.876,51.752,52.847,13344810,0
2017-06-26,52.866,53.474,52.866,53.085,2538111,0
2017-06-27,53.145,53.822,52.717,52.847,2828034,0
2017-06-28,53.195,53.344,52.747,53.115,3656980,0
2017-06-29,52.946,52.986,52.229,52.767,2672828,0
2017-06-30,53.016,53.852,53.006,53.364,2673593,0
2017-07-03,53.603,53.802,53.195,53.195,1026596,0
2017-07-05,53.165,53.593,52.966,53.444,1682528,0
2017-07-06,53.245,53.513,52.737,52.797,2707073,0
2017-07-07,53.046,53.493,52.946,53.016,2507052,0
2017-07-10,53.016,53.344,52.996,53.145,2712689,0
2017-07-11,53.105,53.105,52.667,52.727,1577284,0
2017-07-12,52.966,53.364,52.717,52.767,2172806,0
2017-07-13,52.827,53.304,52.747,53.195,2627697,0
2017-07-14,53.255,53.583,53.167,53.553,2102483,0
2017-07-17,53.702,53.931,53.613,53.643,2364209,0
2017-07-18,53.603,53.847,53.493,53.593,1558724,0
2017-07-19,53.673,53.802,53.474,53.503,2617603,0
2017-07-20,53.633,53.653,52.737,52.847,2142882,0
2017-07-21,52.747,52.951,52.568,52.647,2588903,0
2017-07-24,52.618,52.697,52.239,52.349,3183061,0
2017-07-25,52.578,52.851,52.359,52.697,2754162,0
2017-07-26,52.827,52.837,52.438,52.498,1671229,0
2017-07-27,52.478,52.588,51.742,51.891,3076000,0
2017-07-28,51.752,52.21,51.662,51.821,2020250,0
2017-07-31,52.04,52.667,51.891,52.468,2090024,0
2017-08-01,52.777,52.847,52.035,52.419,3308613,0
2017-08-02,52.399,52.727,51.971,52.21,2333162,0
2017-08-03,52.1,52.837,51.931,52.309,4516082,0
2017-08-04,50.836,51.523,49.911,50.448,8978603,0
2017-08-07,50.557,51.324,50.408,51.065,5198477,0
2017-08-08,50.786,51.155,50.11,50.518,4702547,0
2017-08-09,50.249,50.518,50.02,50.498,3024912,0
2017-08-10,50.249,50.249,49.542,49.96,3611402,0
2017-08-11,49.722,50.139,49.712,49.761,2344232,0
2017-08-14,50.159,50.279,49.702,49.861,2209547,0
2017-08-15,49.811,50.05,49.513,49.97,3744256,0
2017-08-16,50.388,50.657,50.149,50.498,3743137,0
2017-08-17,50.348,50.443,49.911,49.911,2743665,0
2017-08-18,49.771,49.96,49.254,49.423,2963182,0
2017-08-21,49.114,49.159,48.03,48.239,5180188,0
2017-08-22,48.298,48.657,47.814,48.527,4945582,0
2017-08-23,48.428,48.696,48.308,48.458,2699789,0
2017-08-24,48.607,48.617,47.721,47.92,2934465,0
2017-08-25,48.099,48.278,47.736,47.89,3023291,0
2017-08-28,48.04,48.109,47.691,47.95,2467557,0
2017-08-29,47.66,47.86,47.13,47.59,3086133,0
2017-08-30,47.45,47.795,47.27,47.5,4971443,0
2017-08-31,47.79,48.6,47.79,48.28,3895050,0
2017-09-01,48.64,48.92,48.35,48.91,2337318,0
2017-09-05,48.91,49.24,48.21,48.72,2858455,0
2017-09-06,47.22,47.53,46.05,47.03,17971200,0
2017-09-07,47,47.38,44.55,44.76,16654643,0
2017-09-08,44.61,44.98,43.68,44.04,9004133,0
2017-09-11,43.62,44.255,42.88,44.02,7286678,0
2017-09-12,44.05,44.36,43.655,44.35,3864495,0
2017-09-13,44.35,44.44,43.42,44.22,6135901,0
2017-09-14,44.16,44.23,43.22,43.27,5199361,0
2017-09-15,43.13,43.375,42.81,43.2,7607534,0
2017-09-18,43.19,43.255,42.53,42.99,4595276,0
2017-09-19,43,43.1348,42.395,42.67,5311332,0
2017-09-20,42.67,42.8,42.25,42.4,3791680,0
2017-09-21,42.4,42.57,41.47,41.48,5765504,0
2017-09-22,41.45,41.67,41.25,41.39,4146433,0
2017-09-25,41.39,41.67,40.88,40.96,5340108,0
2017-09-26,41.15,41.75,41.1,41.24,5634977,0
2017-09-27,41.41,42.1,41.29,41.58,4473400,0
2017-09-28,41.66,42,41.45,41.95,6794854,0
2017-09-29,41.85,42.685,41.77,42.67,5287868,0
2017-10-02,42.7,43.28,42.695,42.93,6239219,0
2017-10-03,42.9,43.16,42.5,43.1,4440808,0
2017-10-04,43.05,43.27,42.87,43.27,4370782,0
2017-10-05,43.24,43.83,42.9072,43.8,5915809,0
2017-10-06,43.69,43.99,43.54,43.9,5990681,0
2017-10-09,43.53,43.53,42.93,43,3997092,0
2017-10-10,43.05,43.46,42.58,42.69,3523562,0
2017-10-11,42.6,43.3,41.83,43.17,5413061,0
2017-10-12,42.98,42.99,42.34,42.78,4139202,0
2017-10-13,42.86,43.13,42.48,43.1,3366376,0
2017-10-16,42.96,43.08,42.66,42.75,2794796,0
2017-10-17,42.49,42.52,41.83,41.94,4029711,0
2017-10-18,41.95,42,41.19,41.21,4700910,0
2017-10-19,41.06,41.17,40.4445,40.59,6795020,0
2017-10-20,40.66,40.77,40.265,40.37,5346929,0
2017-10-23,40.45,40.62,39.985,40.16,4460403,0
2017-10-24,40.42,40.49,40.04,40.39,2997483,0
2017-10-25,40.51,40.59,39.9,40.28,3232715,0
2017-10-26,40.56,40.65,40.2519,40.4,2664262,0
2017-10-27,40.49,40.49,39.575,40,6239024,0
2017-10-30,40.04,40.54,39.91,40.46,4253205,0
2017-10-31,40.46,40.98,40.28,40.78,6100037,0
2017-11-01,40.89,41.31,40.71,41,8572128,0
2017-11-02,32.5,33.2,29.7,30.01,47529298,0
2017-11-03,30.2,32.37,30.11,30.77,18719535,0
2017-11-06,30.66,31.14,29.92,30.82,11288802,0
2017-11-07,30.69,30.69,30,30.65,9423350,0
2017-11-08,30.87,31.54,30.65,31.41,9339621,0
2017-11-09,30.97,31.22,29.905,30.1,7800280,0
2017-11-10,30.01,30.066,29.22,29.3,11955612,0
