Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,3.7954,3.8921,3.7954,3.8921,228772,0
1985-07-02,3.8921,3.9446,3.8828,3.9446,308870,0
1985-07-03,3.9446,3.9534,3.8921,3.8921,299651,0
1985-07-05,3.9094,3.9711,3.9094,3.9711,116978,0
1985-07-08,3.9269,3.9269,3.8921,3.9269,82981,0
1985-07-09,3.9269,3.9269,3.8743,3.8828,156739,0
1985-07-10,3.8743,3.8743,3.8217,3.8566,93350,0
1985-07-11,3.8566,3.8921,3.8566,3.8743,155585,0
1985-07-12,3.8743,3.8921,3.8126,3.8566,694956,0
1985-07-15,3.8392,3.8392,3.7863,3.8126,446592,0
1985-07-16,3.8126,3.8392,3.7687,3.8392,402223,0
1985-07-17,3.8392,3.9269,3.8392,3.8566,426422,0
1985-07-18,3.8566,3.8828,3.7954,3.8217,142910,0
1985-07-19,3.8217,3.8743,3.8217,3.8392,252973,0
1985-07-22,3.8392,3.8392,3.8126,3.8217,94506,0
1985-07-23,3.8217,3.8392,3.8126,3.8217,205144,0
1985-07-24,3.8217,3.8217,3.8126,3.8217,74336,0
1985-07-25,3.8217,3.8392,3.7954,3.8217,682856,0
1985-07-26,3.8392,3.8743,3.8392,3.8392,122743,0
1985-07-29,3.8392,3.8828,3.8392,3.8828,168840,0
1985-07-30,3.8828,3.8828,3.8566,3.8743,66268,0
1985-07-31,3.8743,3.8828,3.8566,3.8743,62234,0
1985-08-01,3.8743,3.9269,3.8566,3.9094,217822,0
1985-08-02,3.9094,3.9534,3.9094,3.9094,73184,0
1985-08-05,3.9094,3.9269,3.8743,3.8828,197651,0
1985-08-06,3.8828,3.9094,3.8392,3.8743,425273,0
1985-08-07,3.8743,3.8921,3.8743,3.8743,220703,0
1985-08-08,3.8743,3.9094,3.8743,3.9094,177484,0
1985-08-09,3.9094,3.9446,3.8921,3.8921,73758,0
1985-08-12,3.8921,3.9269,3.8828,3.8828,111793,0
1985-08-13,3.8828,3.8828,3.8566,3.8566,135417,0
1985-08-14,3.8743,3.8743,3.8126,3.8301,180366,0
1985-08-15,3.8301,3.8392,3.8301,3.8301,44371,0
1985-08-16,3.8301,3.8392,3.8126,3.8126,44371,0
1985-08-19,3.8126,3.8566,3.804,3.8566,293312,0
1985-08-20,3.8566,3.8566,3.8301,3.8301,52438,0
1985-08-21,3.8301,3.8566,3.8301,3.8566,427001,0
1985-08-22,3.8921,3.9184,3.8921,3.8921,108913,0
1985-08-23,3.9004,3.9269,3.9004,3.9184,54165,0
1985-08-26,3.9184,3.9887,3.9184,3.9269,244331,0
1985-08-27,3.9269,3.9446,3.9004,3.9446,61657,0
1985-08-28,3.9446,3.9446,3.9004,3.9184,69724,0
1985-08-29,3.9184,3.9269,3.9004,3.9004,130808,0
1985-08-30,3.9004,3.9184,3.8566,3.8921,85859,0
1985-09-03,3.8566,3.8566,3.804,3.804,86436,0
1985-09-04,3.8126,3.8921,3.8126,3.8392,299070,0
1985-09-05,3.8392,3.8566,3.7863,3.804,134267,0
1985-09-06,3.804,3.8392,3.804,3.8392,337106,0
1985-09-09,3.8392,3.8921,3.8392,3.8921,706482,0
1985-09-10,3.8921,3.9004,3.8743,3.8743,140606,0
1985-09-11,3.8743,3.9004,3.8126,3.8126,173452,0
1985-09-12,3.8126,3.8392,3.7252,3.7252,229346,0
1985-09-13,3.7252,3.7687,3.6284,3.6985,129654,0
1985-09-16,3.681,3.681,3.6284,3.6284,73758,0
1985-09-17,3.6284,3.681,3.5931,3.5931,112945,0
1985-09-18,3.5931,3.6284,3.5844,3.6109,163652,0
1985-09-19,3.6284,3.681,3.6284,3.681,70301,0
1985-09-20,3.681,3.7252,3.6548,3.7252,121009,0
1985-09-23,3.7513,3.8392,3.7513,3.8392,285820,0
1985-09-24,3.8392,3.8743,3.7863,3.8392,96232,0
1985-09-25,3.8126,3.8126,3.804,3.8126,27659,0
1985-09-26,3.8126,3.8743,3.7513,3.804,135417,0
1985-09-30,3.804,3.8392,3.7687,3.7863,121009,0
1985-10-01,3.804,3.8301,3.804,3.8126,74336,0
1985-10-02,3.8126,3.8566,3.8126,3.8126,77794,0
1985-10-03,3.8126,3.8566,3.7863,3.8126,81251,0
1985-10-04,3.8126,3.8301,3.7513,3.7513,146367,0
1985-10-07,3.7513,3.7687,3.6985,3.6985,85859,0
1985-10-08,3.681,3.681,3.6109,3.6459,27083,0
1985-10-09,3.6721,3.6985,3.6721,3.6985,16134,0
1985-10-10,3.6985,3.6985,3.6721,3.6721,114097,0
1985-10-11,3.6721,3.716,3.6721,3.716,197078,0
1985-10-14,3.716,3.716,3.6721,3.681,75488,0
1985-10-15,3.6985,3.7513,3.6985,3.7252,116978,0
1985-10-16,3.7252,3.7425,3.716,3.7252,100264,0
1985-10-17,3.7252,3.8126,3.716,3.716,118130,0
1985-10-18,3.716,3.7687,3.6985,3.7425,100842,0
1985-10-21,3.7425,3.7863,3.7425,3.7425,128503,0
1985-10-22,3.7425,3.7863,3.7252,3.7513,156739,0
1985-10-23,3.7513,3.7863,3.7513,3.7513,254127,0
1985-10-24,3.7513,3.8126,3.7252,3.7252,405683,0
1985-10-25,3.7252,3.7513,3.6721,3.6985,257585,0
1985-10-28,3.6985,3.716,3.6459,3.6459,127351,0
1985-10-29,3.6459,3.6721,3.6284,3.6284,227619,0
1985-10-30,3.6284,3.6721,3.6109,3.6459,231074,0
1985-10-31,3.6548,3.681,3.6548,3.6548,128503,0
1985-11-01,3.6721,3.6985,3.6721,3.6985,410290,0
1985-11-04,3.681,3.681,3.6109,3.6109,375713,0
1985-11-05,3.6109,3.6459,3.6109,3.6284,46100,0
1985-11-06,3.6284,3.6548,3.6284,3.6459,156739,0
1985-11-07,3.681,3.7252,3.681,3.6985,1226834,0
1985-11-08,3.716,3.804,3.716,3.804,307144,0
1985-11-11,3.8126,3.8743,3.8126,3.8392,147520,0
1985-11-12,3.8743,3.9184,3.8743,3.9004,158466,0
1985-11-13,3.8921,3.8921,3.8301,3.8743,743939,0
1985-11-14,3.9094,3.9094,3.8566,3.8743,292734,0
1985-11-15,3.8743,3.9094,3.8566,3.9094,335951,0
1985-11-18,3.9094,3.9184,3.8743,3.9094,83556,0
1985-11-19,3.9184,4.0503,3.9184,4.0503,606213,0
1985-11-20,4.0503,4.1116,4.0503,4.0679,294462,0
1985-11-21,4.0679,4.1556,4.0326,4.1378,293312,0
1985-11-22,4.1729,4.2256,4.1729,4.1818,276600,0
1985-11-25,4.1818,4.1818,3.7601,4.0854,379748,0
1985-11-26,4.0854,4.1116,4.0326,4.1116,114673,0
1985-11-27,4.1116,4.1556,4.0939,4.1378,338832,0
1985-11-29,4.1378,4.1904,4.1378,4.1904,170572,0
1985-12-02,4.1904,4.1904,4.1556,4.1556,42641,0
1985-12-03,4.1556,4.1818,4.1556,4.1818,289854,0
1985-12-04,4.1904,4.2787,4.1904,4.2079,1028030,0
1985-12-05,4.2079,4.252,4.1556,4.252,427577,0
1985-12-06,4.2433,4.2433,4.1904,4.2079,276022,0
1985-12-09,4.2433,4.3134,4.2433,4.2694,364767,0
1985-12-10,4.2694,4.3311,4.252,4.3134,273718,0
1985-12-11,4.3134,4.4541,4.2787,4.4013,342292,0
1985-12-12,4.4013,4.4541,4.3663,4.3663,205144,0
1985-12-13,4.3572,4.3572,4.2787,4.2787,415475,0
1985-12-16,4.2787,4.3134,4.2787,4.2962,251821,0
1985-12-17,4.2962,4.3134,4.2433,4.2787,282364,0
1985-12-18,4.2787,4.3572,4.2433,4.3311,358426,0
1985-12-19,4.3311,4.3663,4.3311,4.3311,198227,0
1985-12-20,4.3311,4.5417,4.3311,4.5417,526116,0
1985-12-23,4.5158,4.5158,4.4278,4.4717,224161,0
1985-12-24,4.4717,4.5158,4.4191,4.4191,235687,0
1985-12-26,4.4278,4.4541,4.4278,4.4278,22471,0
1985-12-27,4.4278,4.4541,4.4191,4.4278,49559,0
1985-12-30,4.4278,4.4717,4.3838,4.4191,82403,0
1985-12-31,4.4191,4.4891,4.3399,4.4891,401645,0
1986-01-02,4.4891,4.4891,4.4278,4.4541,328460,0
1986-01-03,4.4541,4.4891,4.4453,4.4891,177484,0
1986-01-06,4.4891,4.5158,4.4453,4.4891,284094,0
1986-01-07,4.4891,4.5158,4.4541,4.4891,225312,0
1986-01-08,4.4891,4.5158,4.4453,4.4453,255273,0
1986-01-09,4.4453,4.4717,4.3572,4.4278,468492,0
1986-01-10,4.4278,4.4453,4.3399,4.3572,175756,0
1986-01-13,4.3572,4.4278,4.3399,4.3838,699568,0
1986-01-14,4.3838,4.3838,4.3399,4.3838,167111,0
1986-01-15,4.3838,4.4013,4.252,4.252,806751,0
1986-01-16,4.2694,4.3134,4.2694,4.2962,459847,0
1986-01-17,4.2962,4.2962,4.1904,4.1904,170572,0
1986-01-20,4.1904,4.252,4.1818,4.2079,166537,0
1986-01-21,4.2079,4.3134,4.1904,4.1904,495001,0
1986-01-22,4.1904,4.1904,4.0503,4.0679,344019,0
1986-01-23,4.0854,4.1116,4.0854,4.0939,291006,0
1986-01-24,4.0939,4.1201,4.0062,4.0679,173452,0
1986-01-27,4.0679,4.3134,4.0679,4.2962,198227,0
1986-01-28,4.2962,4.4541,4.2694,4.4278,283514,0
1986-01-29,4.4278,4.5596,4.4278,4.4278,932370,0
1986-01-30,4.4278,4.4717,4.4278,4.4278,174028,0
1986-01-31,4.4278,4.5417,4.3663,4.5417,169418,0
1986-02-03,4.5335,4.5335,4.4453,4.5158,270261,0
1986-02-04,4.5158,4.5335,4.4013,4.4891,243754,0
1986-02-05,4.4891,4.5158,4.4191,4.4453,39761,0
1986-02-06,4.4453,4.4891,4.4191,4.4891,167111,0
1986-02-07,4.4891,4.5773,4.4453,4.5596,267382,0
1986-02-10,4.5596,4.6033,4.5158,4.6033,149248,0
1986-02-11,4.6385,4.665,4.5773,4.6385,446015,0
1986-02-12,4.6385,4.7968,4.6208,4.7968,584892,0
1986-02-13,4.7968,4.7968,4.7002,4.7968,365917,0
1986-02-14,4.7968,4.8758,4.7529,4.8758,217822,0
1986-02-18,4.8758,4.9021,4.7968,4.9021,368224,0
1986-02-19,4.9021,4.9725,4.8584,4.8758,392425,0
1986-02-20,4.841,4.841,4.7529,4.841,323275,0
1986-02-21,4.841,4.8758,4.6826,4.7087,530728,0
1986-02-24,4.7705,4.9021,4.7705,4.8584,227619,0
1986-02-25,4.8584,4.9021,4.7705,4.9021,206301,0
1986-02-26,4.9021,5.0516,4.8758,5.0341,519777,0
1986-02-27,5.0341,5.2273,4.841,5.1921,360732,0
1986-02-28,5.1921,5.3151,5.1921,5.2976,568757,0
1986-03-03,5.2976,5.2976,5.1659,5.2711,339411,0
1986-03-04,5.2361,5.2361,5.1659,5.1921,334226,0
1986-03-05,5.1921,5.2361,5.1659,5.2361,150404,0
1986-03-06,5.2361,5.2537,5.1659,5.1921,190163,0
1986-03-07,5.1921,5.1921,5.0516,5.0867,444289,0
1986-03-10,5.0867,5.0867,4.9284,4.9284,144638,0
1986-03-11,4.9284,5.0516,4.9284,5.0516,287549,0
1986-03-12,5.0516,5.1482,5.0516,5.0781,420086,0
1986-03-13,5.1041,5.2097,5.1041,5.1744,505370,0
1986-03-14,5.1744,5.4559,5.1393,5.2361,683431,0
1986-03-17,5.2361,5.2361,5.1393,5.1921,112945,0
1986-03-18,5.1921,5.2711,5.1744,5.2273,457541,0
1986-03-19,5.2273,5.28,5.2273,5.28,281785,0
1986-03-20,5.28,5.3151,5.2273,5.2537,61657,0
1986-03-21,5.2537,5.3416,5.2273,5.3416,189009,0
1986-03-24,5.3416,5.3416,5.2097,5.2711,165384,0
1986-03-25,5.2711,5.3325,5.2361,5.3325,220129,0
1986-03-26,5.3325,5.3592,5.28,5.3592,430459,0
1986-03-27,5.3592,5.3677,5.3151,5.3151,163652,0
1986-03-31,5.3151,5.3151,5.2711,5.2711,147520,0
1986-04-01,5.28,5.28,5.2097,5.2097,137146,0
1986-04-02,5.2097,5.2273,5.1659,5.2097,182097,0
1986-04-03,5.1921,5.1921,4.7968,4.841,416625,0
1986-04-04,4.8584,4.9462,4.8584,4.9284,246634,0
1986-04-07,4.9284,5.0516,4.8758,5.0516,175756,0
1986-04-08,5.0516,5.1921,5.0516,5.1921,121009,0
1986-04-09,5.1921,5.2361,5.1482,5.1921,365917,0
1986-04-10,5.1921,5.2273,5.1482,5.1744,242602,0
1986-04-11,5.1744,5.2097,5.1659,5.1659,93927,0
1986-04-14,5.1659,5.1659,5.1217,5.1393,262769,0
1986-04-15,5.1393,5.2361,5.1393,5.2361,115251,0
1986-04-16,5.2361,5.2537,5.1659,5.2097,766412,0
1986-04-17,5.1393,5.1393,5.0516,5.1393,204569,0
1986-04-18,5.1393,5.1393,4.9901,5.0516,74914,0
1986-04-21,5.0341,5.0341,4.9725,4.9901,366494,0
1986-04-22,4.9901,5.0516,4.9901,5.0516,271992,0
1986-04-23,5.0516,5.0516,4.9725,5.0516,167687,0
1986-04-24,5.0516,5.0516,4.9901,4.9901,213212,0
1986-04-25,4.9901,5.0516,4.9462,5.0516,258735,0
1986-04-28,5.0516,5.0516,5.0164,5.0516,380901,0
1986-04-29,5.0516,5.0604,4.9901,4.9901,75488,0
1986-04-30,4.9901,5.0341,4.9284,4.9725,90473,0
1986-05-01,4.9636,4.9636,4.8584,4.8584,114097,0
1986-05-02,4.8584,4.8758,4.6826,4.7002,160775,0
1986-05-05,4.7002,4.7351,4.7002,4.7087,45523,0
1986-05-06,4.7087,4.7263,4.6473,4.6826,301956,0
1986-05-07,4.7177,4.7177,4.5596,4.7002,110639,0
1986-05-08,4.7002,4.841,4.7002,4.7705,252973,0
1986-05-09,4.7705,4.8934,4.7438,4.841,129654,0
1986-05-12,4.841,4.8934,4.841,4.8671,415475,0
1986-05-13,4.8671,4.8934,4.8496,4.8934,172297,0
1986-05-14,4.8671,4.8671,4.8057,4.8057,163652,0
1986-05-15,4.8057,4.8934,4.8057,4.8496,125043,0
1986-05-16,4.8496,4.8758,4.841,4.841,88167,0
1986-05-19,4.841,4.8758,4.841,4.8758,93927,0
1986-05-20,4.8758,4.8934,4.8231,4.8496,85285,0
1986-05-21,4.8496,4.8496,4.8231,4.8496,38607,0
1986-05-22,4.8496,4.8671,4.8231,4.8671,111793,0
1986-05-23,4.8671,4.8671,4.841,4.8671,67420,0
1986-05-27,4.8671,4.8671,4.841,4.8671,143485,0
1986-05-28,4.8671,4.8671,4.8496,4.8496,217250,0
1986-05-29,4.8671,5.0164,4.8671,5.0164,371104,0
1986-05-30,5.0164,5.0164,4.788,4.788,512861,0
1986-06-02,4.788,4.8496,4.7614,4.788,61657,0
1986-06-03,4.788,4.8057,4.7614,4.8057,95079,0
1986-06-04,4.8057,4.8057,4.6826,4.7438,336529,0
1986-06-05,4.7438,4.7705,4.7177,4.7705,118708,0
1986-06-06,4.7705,4.841,4.7351,4.7351,185551,0
1986-06-09,4.841,4.841,4.7263,4.7438,349975,0
1986-06-10,4.7438,4.7705,4.595,4.6125,407599,0
1986-06-11,4.6298,4.7438,4.6298,4.7002,541675,0
1986-06-12,4.7002,4.7438,4.6826,4.7002,191698,0
1986-06-13,4.7002,4.9021,4.7002,4.841,150210,0
1986-06-16,4.841,5.0164,4.788,5.0164,187474,0
1986-06-17,5.0164,5.0164,4.841,4.8758,79520,0
1986-06-18,4.841,4.841,4.6561,4.7705,55704,0
1986-06-19,4.7705,4.788,4.6125,4.6561,261617,0
1986-06-20,4.6561,4.6826,4.3929,4.4366,209757,0
1986-06-23,4.4366,4.4366,4.1729,4.3223,382627,0
1986-06-24,4.3223,4.6826,4.3047,4.5417,540905,0
1986-06-25,4.5417,4.7002,4.5417,4.7002,174414,0
1986-06-26,4.6826,4.6826,4.5242,4.595,119092,0
1986-06-27,4.595,4.6561,4.595,4.6125,341523,0
1986-06-30,4.6125,4.6826,4.6125,4.6826,116014,0
1986-07-01,4.6298,4.7263,4.6298,4.7263,65308,0
1986-07-02,4.7263,4.7263,4.6298,4.6298,40337,0
1986-07-03,4.6298,4.6826,4.5417,4.6125,91817,0
1986-07-07,4.5683,4.5683,4.4366,4.4366,257773,0
1986-07-08,4.3929,4.3929,4.1467,4.3047,378022,0
1986-07-09,4.2787,4.3488,4.1201,4.3488,1055691,0
1986-07-10,4.3929,4.3929,4.1027,4.2787,126006,0
1986-07-11,4.2169,4.2169,4.1467,4.1467,317707,0
1986-07-14,4.1729,4.1904,4.1201,4.1729,87590,0
1986-07-15,4.0854,4.1467,4.0326,4.0854,262001,0
1986-07-16,4.1201,4.2169,4.0588,4.0588,238182,0
1986-07-17,4.1027,4.2345,4.0854,4.1729,202071,0
1986-07-18,4.1201,4.1467,4.0588,4.0854,97577,0
1986-07-21,4.0326,4.0588,3.9004,3.9004,85285,0
1986-07-22,3.9446,4.0854,3.9004,3.9711,392231,0
1986-07-23,3.9973,4.015,3.9711,3.9973,167111,0
1986-07-24,3.9446,3.9711,3.9004,3.9269,1100252,0
1986-07-25,3.9711,3.9711,3.9269,3.9711,132538,0
1986-07-28,3.9711,3.9711,3.7513,3.8566,109486,0
1986-07-29,3.8126,3.8392,3.681,3.7687,606213,0
1986-07-30,3.5931,3.7687,3.5931,3.7252,1177854,0
1986-07-31,3.681,3.8566,3.681,3.7513,225892,0
1986-08-01,3.7954,3.9711,3.7687,3.9004,301956,0
1986-08-04,3.9004,4.1729,3.8566,4.1201,127156,0
1986-08-05,4.1201,4.1467,3.9269,4.0588,738366,0
1986-08-06,4.0588,4.0854,4.015,4.0326,473678,0
1986-08-07,4.0326,4.2169,4.0326,4.0854,275061,0
1986-08-08,4.0854,4.1027,4.0326,4.0326,393001,0
1986-08-11,4.0854,4.1027,4.015,4.0326,189779,0
1986-08-12,4.0854,4.3047,4.0854,4.3047,978087,0
1986-08-13,4.4891,4.4891,4.2962,4.4891,1062604,0
1986-08-14,4.5158,4.6473,4.4717,4.5596,703026,0
1986-08-15,4.5417,4.6125,4.5158,4.5417,383398,0
1986-08-18,4.5158,4.5596,4.4891,4.5417,347290,0
1986-08-19,4.5596,4.6125,4.5158,4.5596,259699,0
1986-08-20,4.5596,4.5856,4.5158,4.5596,1174780,0
1986-08-21,4.5596,4.6473,4.5417,4.5596,722232,0
1986-08-22,4.6125,4.6125,4.5158,4.6125,746051,0
1986-08-25,4.6298,4.6298,4.4891,4.5596,383016,0
1986-08-26,4.5417,4.6298,4.5417,4.6298,445633,0
1986-08-27,4.6125,4.6298,4.5596,4.6125,418744,0
1986-08-28,4.6298,4.8758,4.6298,4.8319,435259,0
1986-08-29,4.8584,4.9901,4.8584,4.9901,388778,0
1986-09-02,4.9901,5.0341,4.6473,4.7351,464073,0
1986-09-03,4.7351,4.9462,4.7351,4.8934,338832,0
1986-09-04,4.9462,4.9636,4.8057,4.9462,220511,0
1986-09-05,4.9636,5.0341,4.8584,4.8584,1127912,0
1986-09-08,4.8758,4.8934,4.8319,4.8758,155585,0
1986-09-09,4.8758,4.92,4.8319,4.8584,174028,0
1986-09-10,4.8934,4.8934,4.8057,4.8319,711860,0
1986-09-11,4.788,4.788,4.5417,4.5417,327311,0
1986-09-12,4.5417,4.5417,4.1556,4.3399,438334,0
1986-09-15,4.3838,4.4891,4.3663,4.4278,282364,0
1986-09-16,4.4541,4.5417,4.4013,4.5417,365342,0
1986-09-17,4.5417,4.788,4.5417,4.7351,630801,0
1986-09-18,4.6739,4.8057,4.6298,4.6473,247021,0
1986-09-19,4.6125,4.7351,4.5596,4.7351,424888,0
1986-09-22,4.7002,4.7351,4.6473,4.7351,88355,0
1986-09-23,4.7351,4.7351,4.6473,4.7002,167111,0
1986-09-24,4.6739,4.788,4.6739,4.7614,464455,0
1986-09-25,4.7614,4.788,4.4891,4.6125,231650,0
1986-09-26,4.5158,4.8057,4.5158,4.6125,843244,0
1986-09-29,4.5596,4.6298,4.4541,4.4717,165575,0
1986-09-30,4.4717,4.6125,4.4278,4.6125,149056,0
1986-10-01,4.5856,4.6298,4.5417,4.5417,89892,0
1986-10-02,4.5856,4.5856,4.4717,4.5158,76832,0
1986-10-03,4.5596,4.5856,4.4013,4.4278,25355,0
1986-10-06,4.4013,4.4891,4.4013,4.4717,172874,0
1986-10-07,4.4278,4.4717,4.4013,4.4717,152131,0
1986-10-08,4.4278,4.6298,4.4278,4.5417,237415,0
1986-10-09,4.6125,4.7351,4.6125,4.7177,241639,0
1986-10-10,4.7177,4.7177,4.7002,4.7002,288891,0
1986-10-13,4.7002,4.7177,4.7002,4.7177,10758,0
1986-10-14,4.7002,4.8758,4.7002,4.8584,645016,0
1986-10-15,4.8057,4.8319,4.7351,4.7351,310788,0
1986-10-16,4.7614,4.788,4.6739,4.6739,65308,0
1986-10-17,4.7177,4.7177,4.5158,4.5158,151360,0
1986-10-20,4.5158,4.5417,4.1556,4.3663,180941,0
1986-10-21,4.3399,4.5158,4.3399,4.5158,466378,0
1986-10-22,4.4891,4.5596,4.4891,4.5596,72608,0
1986-10-23,4.5596,4.7177,4.5158,4.6125,276600,0
1986-10-24,4.6473,4.6473,4.6125,4.6125,284285,0
1986-10-27,4.6125,4.7614,4.5158,4.6739,238567,0
1986-10-28,4.6739,4.788,4.6473,4.7177,114097,0
1986-10-29,4.6739,4.7002,4.5856,4.6473,98731,0
1986-10-30,4.6473,4.6473,4.5158,4.5596,282747,0
1986-10-31,4.5596,4.6739,4.5158,4.6739,424118,0
1986-11-03,4.6739,4.8057,4.6739,4.7614,86051,0
1986-11-04,4.7614,4.788,4.7351,4.7351,260849,0
1986-11-05,4.7614,4.788,4.7351,4.7351,224738,0
1986-11-06,4.7351,4.7614,4.7002,4.7177,151748,0
1986-11-07,4.7002,4.7002,4.6473,4.7002,94121,0
1986-11-10,4.7002,4.7351,4.6125,4.7351,83362,0
1986-11-11,4.7351,4.8319,4.6739,4.7614,265071,0
1986-11-12,4.8231,4.8231,4.7351,4.8231,636950,0
1986-11-13,4.8231,4.8231,4.5509,4.5509,458312,0
1986-11-14,4.595,4.6473,4.5242,4.6473,612744,0
1986-11-17,4.5773,4.6473,4.5509,4.6473,180559,0
1986-11-18,4.595,4.6473,4.3311,4.5068,583548,0
1986-11-19,4.463,4.6473,4.4366,4.6473,317321,0
1986-11-20,4.6473,4.7792,4.6473,4.7529,235880,0
1986-11-21,4.7968,4.8231,4.7087,4.7351,500956,0
1986-11-24,4.7351,4.8671,4.6826,4.841,357276,0
1986-11-25,4.841,4.8671,4.7529,4.841,352280,0
1986-11-26,4.841,4.8671,4.7351,4.8231,247021,0
1986-11-28,4.7792,4.8231,4.7529,4.8231,420276,0
1986-12-01,4.8231,4.841,4.7087,4.8231,205530,0
1986-12-02,4.841,4.8671,4.7968,4.8671,852852,0
1986-12-03,4.8671,4.8671,4.8231,4.8671,482897,0
1986-12-04,4.8671,4.8671,4.8231,4.8671,409523,0
1986-12-05,4.8231,4.8231,4.6826,4.7792,355353,0
1986-12-08,4.7351,4.8231,4.6826,4.7529,533991,0
1986-12-09,4.7792,4.8231,4.7087,4.7351,389546,0
1986-12-10,4.6826,4.8231,4.6826,4.7529,408752,0
1986-12-11,4.7529,4.7968,4.6826,4.7968,391465,0
1986-12-12,4.7529,4.7968,4.7351,4.7792,178253,0
1986-12-15,4.7792,4.7968,4.7087,4.7968,331920,0
1986-12-16,4.7529,4.8231,4.7529,4.8231,338066,0
1986-12-17,4.8231,4.9376,4.8231,4.9107,658075,0
1986-12-18,4.8231,4.8934,4.7792,4.8231,1434477,0
1986-12-19,4.7792,4.8231,4.595,4.7351,1386838,0
1986-12-22,4.7351,4.7792,4.665,4.7792,527844,0
1986-12-23,4.7351,4.7529,4.6826,4.7351,467530,0
1986-12-24,4.7529,4.7792,4.7351,4.7351,296190,0
1986-12-26,4.7351,4.7792,4.7351,4.7792,61848,0
1986-12-29,4.7351,4.7968,4.6826,4.7087,407219,0
1986-12-30,4.6826,4.7087,4.6473,4.6826,197078,0
1986-12-31,4.6826,4.7087,4.595,4.6473,138303,0
1987-01-02,4.6826,4.8231,4.6826,4.8231,182097,0
1987-01-05,4.841,5.1393,4.841,5.069,321166,0
1987-01-06,5.0516,5.069,4.9548,4.9548,304646,0
1987-01-07,4.9376,5.1834,4.9376,5.1834,382245,0
1987-01-08,5.1834,5.2273,5.1834,5.2097,362654,0
1987-01-09,5.1567,5.3151,5.1393,5.3151,228965,0
1987-01-12,5.2711,5.4029,5.2097,5.4029,390313,0
1987-01-13,5.4559,5.4559,5.2711,5.4559,457541,0
1987-01-14,5.4559,5.7717,5.4029,5.5258,540524,0
1987-01-15,5.4733,5.9036,5.4733,5.9036,434878,0
1987-01-16,5.9916,6.0179,5.6841,5.8334,1141744,0
1987-01-19,5.8334,5.9473,5.7895,5.9473,252396,0
1987-01-20,5.9473,6.0355,5.8598,5.9036,594308,0
1987-01-21,5.9036,5.9036,5.5875,5.7895,687660,0
1987-01-22,5.7717,5.9473,5.7717,5.9473,364190,0
1987-01-23,5.9473,5.9473,5.5433,5.6314,852465,0
1987-01-26,5.6314,5.7717,5.6314,5.7192,378404,0
1987-01-27,5.7454,5.7717,5.7017,5.7017,321929,0
1987-01-28,5.7454,5.8157,5.6841,5.7017,1034945,0
1987-01-29,5.7717,5.8598,5.7192,5.8157,911626,0
1987-01-30,5.8157,5.8157,5.7017,5.7717,232805,0
1987-02-02,5.7717,5.8598,5.7192,5.7717,379174,0
1987-02-03,5.7895,6.0179,5.7895,5.9741,1142512,0
1987-02-04,6.0355,6.4047,5.9916,6.3342,1331905,0
1987-02-05,6.3778,6.7822,6.3342,6.4923,2270809,0
1987-02-06,6.4923,6.5099,6.3077,6.4398,638483,0
1987-02-09,6.4047,6.4398,6.264,6.3342,188625,0
1987-02-10,6.2814,6.3778,6.0882,6.176,635794,0
1987-02-11,6.185,6.2551,6.1673,6.185,492502,0
1987-02-12,6.185,6.2288,5.9827,6.1411,848238,0
1987-02-13,6.1673,6.3253,6.0706,6.211,892803,0
1987-02-17,6.3253,6.4398,6.211,6.3519,615439,0
1987-02-18,6.413,6.6152,6.413,6.5275,543981,0
1987-02-19,6.5979,6.5979,6.2551,6.4398,293888,0
1987-02-20,6.5275,6.5451,6.3868,6.4398,284285,0
1987-02-23,6.4574,6.4574,5.9827,6.2551,746437,0
1987-02-24,6.299,6.299,6.0267,6.1234,287741,0
1987-02-25,6.0706,6.2551,5.9126,6.1234,505947,0
1987-02-26,5.9827,6.299,5.9827,5.9827,205913,0
1987-02-27,6.0267,6.0706,5.9388,6.0532,455619,0
1987-03-02,6.0267,6.0706,5.9827,6.0267,300032,0
1987-03-03,6.0706,6.0706,5.9388,5.9388,742979,0
1987-03-04,5.965,5.965,5.895,5.965,177484,0
1987-03-05,5.9827,6.185,5.9827,6.185,222048,0
1987-03-06,6.1673,6.3253,6.1411,6.2814,190163,0
1987-03-09,6.299,6.299,6.1673,6.2551,183247,0
1987-03-10,6.2551,6.4398,6.2551,6.3253,322700,0
1987-03-11,6.3253,6.3868,6.2814,6.2814,235494,0
1987-03-12,6.0973,6.185,6.0267,6.0267,123701,0
1987-03-13,6.0267,6.0973,5.9827,6.0973,300032,0
1987-03-16,6.0706,6.0706,5.895,5.895,227811,0
1987-03-17,5.9388,6.0973,5.9388,6.0973,233574,0
1987-03-18,6.1234,6.1411,6.0706,6.1234,424118,0
1987-03-19,6.0092,6.1411,6.0092,6.0973,316550,0
1987-03-20,6.1411,6.668,6.1411,6.3253,412595,0
1987-03-23,6.3253,6.3519,6.2814,6.3519,177484,0
1987-03-24,6.299,6.3868,6.2551,6.3519,199381,0
1987-03-25,6.3519,6.3696,6.2814,6.3253,267764,0
1987-03-26,6.3253,6.3253,6.185,6.2288,181327,0
1987-03-27,6.2288,6.299,6.185,6.185,382627,0
1987-03-30,6.1234,6.1411,6.0706,6.1234,164040,0
1987-03-31,6.1234,6.2551,6.0706,6.1411,362267,0
1987-04-01,6.1234,6.299,6.0532,6.299,665758,0
1987-04-02,6.299,6.299,6.1673,6.185,280824,0
1987-04-03,6.211,6.3253,6.0706,6.2814,313093,0
1987-04-06,6.3519,6.5979,6.3519,6.5713,298115,0
1987-04-07,6.4835,6.5713,6.4398,6.4398,286972,0
1987-04-08,6.4574,6.4835,6.2814,6.4398,382627,0
1987-04-09,6.4398,6.5275,6.299,6.3519,213212,0
1987-04-10,6.3519,6.413,6.2814,6.3696,170572,0
1987-04-13,6.3696,6.413,6.1673,6.211,167495,0
1987-04-14,6.2551,6.2551,5.9827,6.0706,301187,0
1987-04-15,6.1673,6.2551,6.0092,6.1673,420661,0
1987-04-16,6.0973,6.2288,5.9827,6.185,496724,0
1987-04-20,6.1673,6.2551,6.0973,6.211,209757,0
1987-04-21,6.1673,6.4835,6.1234,6.3868,268147,0
1987-04-22,6.3519,6.3868,6.1673,6.211,286972,0
1987-04-23,6.2814,6.3519,6.185,6.2288,151360,0
1987-04-24,6.185,6.2288,5.9827,5.9827,359196,0
1987-04-27,5.895,6.0706,5.807,5.9126,375332,0
1987-04-28,6.0706,6.0973,5.9388,5.965,267764,0
1987-04-29,5.9388,6.0706,5.8422,5.9126,331153,0
1987-04-30,5.965,6.0706,5.9388,6.0706,329230,0
1987-05-01,6.0532,6.4398,6.0267,6.1673,768717,0
1987-05-04,6.1673,6.2551,5.9388,6.0706,245100,0
1987-05-05,6.0973,6.3519,6.0532,6.3253,368031,0
1987-05-06,6.3253,6.3253,6.1411,6.1673,709170,0
1987-05-07,6.1673,6.3519,6.0706,6.2551,756038,0
1987-05-08,6.2814,6.3253,6.2288,6.2551,296190,0
1987-05-11,6.185,6.2814,6.1673,6.1673,709554,0
1987-05-12,6.211,6.3519,6.1673,6.2814,199381,0
1987-05-13,6.3166,6.3868,6.2462,6.3166,389157,0
1987-05-14,6.3166,6.4047,6.264,6.4047,892803,0
1987-05-15,6.3868,6.4574,6.3166,6.3342,126778,0
1987-05-18,6.3342,6.4307,6.2902,6.4307,401838,0
1987-05-19,6.4307,6.5187,6.3868,6.4047,446783,0
1987-05-20,6.3868,6.3868,5.8334,5.8334,248171,0
1987-05-21,5.9301,6.0004,5.7895,5.8598,340373,0
1987-05-22,5.9036,6.0179,5.8772,6.0179,144448,0
1987-05-26,6.0619,6.2462,6.0619,6.0882,435259,0
1987-05-27,6.1321,6.1321,5.8334,5.8334,205530,0
1987-05-28,5.8334,5.8334,5.7454,5.8157,533991,0
1987-05-29,5.8598,5.8598,5.7895,5.7895,127927,0
1987-06-01,5.8334,5.8334,5.7017,5.7017,401838,0
1987-06-02,5.649,5.649,5.4029,5.6314,393001,0
1987-06-03,5.6753,5.7017,5.6137,5.649,112945,0
1987-06-04,5.7017,5.7017,5.6137,5.6753,411442,0
1987-06-05,5.6753,5.6753,5.561,5.561,233574,0
1987-06-08,5.5875,5.6137,5.4733,5.5171,1051462,0
1987-06-09,5.561,5.7017,5.5171,5.649,949661,0
1987-06-10,5.7017,5.7895,5.649,5.7454,444482,0
1987-06-11,5.7192,5.8334,5.7017,5.7895,221664,0
1987-06-12,5.8157,5.8772,5.7895,5.8598,121009,0
1987-06-15,5.8598,5.9301,5.8334,5.9036,481744,0
1987-06-16,5.7895,5.8157,5.561,5.7895,1413731,0
1987-06-17,6.0619,6.0619,5.9473,6.0179,1155188,0
1987-06-18,5.9473,6.0179,5.9301,5.9741,381861,0
1987-06-19,6.0179,6.0179,5.9473,6.0179,321547,0
1987-06-22,5.9741,6.0179,5.8772,5.9036,557043,0
1987-06-23,5.8772,6.0179,5.8772,6.0179,1574313,0
1987-06-24,6.0179,6.0179,5.9741,6.0179,295422,0
1987-06-25,6.0179,6.0355,5.9741,6.0179,540524,0
1987-06-26,6.0179,6.2026,6.0179,6.1055,442942,0
1987-06-29,6.1586,6.1586,6.0179,6.0619,238567,0
1987-06-30,6.0619,6.0882,5.9036,6.0179,317321,0
1987-07-01,5.9741,6.0355,5.9301,5.9473,257773,0
1987-07-02,6.0004,6.0619,6.0004,6.0355,1505932,0
1987-07-06,6.0355,6.0882,5.9741,5.9741,1084503,0
1987-07-07,6.0179,6.0882,6.0004,6.0355,123319,0
1987-07-08,6.0355,6.2462,6.0004,6.2026,870905,0
1987-07-09,6.3868,6.8788,6.3868,6.5627,2384902,0
1987-07-10,6.7471,7.1336,6.6766,7.0194,1736048,0
1987-07-13,6.949,6.9758,6.8612,6.9314,690732,0
1987-07-14,6.9314,7.09,6.8788,7.09,596996,0
1987-07-15,7.1336,7.16,6.9314,6.949,394537,0
1987-07-16,6.9314,7.046,6.9314,6.9758,785235,0
1987-07-17,6.9758,7.046,6.7471,6.9758,673443,0
1987-07-20,6.9314,6.949,6.8173,6.8612,265843,0
1987-07-21,6.8788,6.9054,6.6592,6.6592,455237,0
1987-07-22,6.6766,6.9314,6.6592,6.8438,602373,0
1987-07-23,6.8788,6.9054,6.7471,6.8788,402989,0
1987-07-24,6.9054,6.9054,6.8438,6.8788,254703,0
1987-07-27,6.9054,6.9054,6.8173,6.9054,98731,0
1987-07-28,6.9054,7.0722,6.8612,7.0194,356891,0
1987-07-29,7.0722,7.0722,7.0017,7.0194,230116,0
1987-07-30,7.0017,7.0194,6.8612,6.9314,343825,0
1987-07-31,7.0017,7.3006,7.0017,7.2478,1107935,0
1987-08-03,7.2741,7.3006,7.1074,7.1336,1521683,0
1987-08-04,7.1336,7.1336,6.7471,6.7471,1432171,0
1987-08-05,6.8173,7.0194,6.8173,6.9314,709941,0
1987-08-06,6.9758,7.2478,6.949,7.2478,332301,0
1987-08-07,7.2741,7.4762,7.2741,7.4762,1170174,0
1987-08-10,7.4325,7.5026,7.3884,7.4325,934291,0
1987-08-11,7.4588,7.5203,7.4059,7.4762,1046471,0
1987-08-12,7.239,7.4937,7.239,7.239,989993,0
1987-08-13,7.3356,7.4237,7.283,7.3356,241639,0
1987-08-14,7.2655,7.4237,7.2655,7.4237,343447,0
1987-08-17,7.4237,7.4674,7.2655,7.3094,376098,0
1987-08-18,7.3356,7.3356,7.2129,7.283,604293,0
1987-08-19,7.283,7.3094,7.2129,7.283,333072,0
1987-08-20,7.239,7.5816,7.239,7.5113,699952,0
1987-08-21,7.5113,7.608,7.4674,7.608,340373,0
1987-08-24,7.5643,7.5816,7.4237,7.5113,421047,0
1987-08-25,7.4937,7.608,7.4674,7.5113,419510,0
1987-08-26,7.5379,7.5643,7.3972,7.4674,705328,0
1987-08-27,7.4412,7.4674,7.3709,7.4674,217822,0
1987-08-28,7.4674,7.5816,7.4237,7.4937,748740,0
1987-08-31,7.4412,7.5816,7.4412,7.5816,331537,0
1987-09-01,7.608,7.7924,7.608,7.608,920080,0
1987-09-02,7.5643,7.6693,7.4237,7.4937,525154,0
1987-09-03,7.4937,7.5643,7.3709,7.3972,354970,0
1987-09-04,7.4412,7.5113,7.239,7.4937,385319,0
1987-09-08,7.3972,7.4674,7.3709,7.4412,426809,0
1987-09-09,7.4412,7.4674,7.3533,7.4237,532453,0
1987-09-10,7.4674,7.608,7.4412,7.4937,376483,0
1987-09-11,7.5113,7.9506,7.5113,7.8627,1297328,0
1987-09-14,8.0211,8.1089,7.7924,7.9684,507869,0
1987-09-15,7.9684,7.9684,7.81,7.8805,428344,0
1987-09-16,7.8627,8.0648,7.8627,7.9684,568565,0
1987-09-17,8.0648,8.2493,7.9945,8.1791,924303,0
1987-09-18,8.1791,8.3373,8.1791,8.2933,719930,0
1987-09-21,8.2933,8.548,8.2493,8.2493,771790,0
1987-09-22,8.2933,8.3899,7.8805,8.1525,762958,0
1987-09-23,8.2493,8.7237,8.2493,8.548,1229333,0
1987-09-24,8.6357,8.9352,8.548,8.8473,921617,0
1987-09-25,8.7765,8.7942,8.706,8.75,1069520,0
1987-09-28,8.75,8.75,8.6182,8.6357,1520913,0
1987-09-29,8.6624,8.7942,8.6357,8.6799,730300,0
1987-09-30,8.6357,8.75,8.5217,8.75,846703,0
1987-10-01,8.8473,8.864,8.7765,8.864,719541,0
1987-10-02,8.9531,8.9784,8.8473,8.9352,273530,0
1987-10-05,8.9352,8.9352,8.6357,8.6624,584699,0
1987-10-06,8.6357,8.6624,8.2493,8.2493,357659,0
1987-10-07,8.3637,8.4953,8.2669,8.4776,907015,0
1987-10-08,8.5217,8.5217,8.2493,8.3637,331153,0
1987-10-09,8.3637,8.3637,8.2493,8.2669,181711,0
1987-10-12,8.3199,8.3199,7.8981,7.9244,741441,0
1987-10-13,8.0211,8.1089,7.9684,8.0648,405295,0
1987-10-14,8.135,8.135,7.8627,7.8627,1293104,0
1987-10-15,7.8627,7.8981,7.3709,7.3972,625806,0
1987-10-16,7.5113,7.5379,6.8702,6.8964,1029183,0
1987-10-19,6.8964,6.9139,5.6841,5.7717,3095997,0
1987-10-20,5.6841,6.3253,5.3592,6.0532,1655372,0
1987-10-21,6.413,6.7822,6.413,6.5537,1905849,0
1987-10-22,6.4574,6.4574,6.0004,6.0532,1297716,0
1987-10-23,5.7717,6.0004,5.6841,6.0004,590848,0
1987-10-26,5.0867,5.1306,4.4891,4.5335,815971,0
1987-10-27,4.9021,5.0164,4.8057,4.9462,929682,0
1987-10-28,4.9462,5.0164,4.5773,4.788,472529,0
1987-10-29,4.7002,5.0604,4.7002,5.0425,1231637,0
1987-10-30,5.3151,5.5433,5.3151,5.5258,893572,0
1987-11-02,5.5258,5.7281,5.4029,5.4291,505563,0
1987-11-03,5.4291,5.4291,5.2711,5.2711,410290,0
1987-11-04,5.3151,5.3151,5.0867,5.1744,790997,0
1987-11-05,5.2011,5.6314,5.2011,5.561,1705698,0
1987-11-06,5.5875,5.8598,5.3151,5.4733,718005,0
1987-11-09,5.1306,5.3151,5.0867,5.2447,526691,0
1987-11-10,5.2447,5.3151,5.0425,5.0867,592387,0
1987-11-11,5.1306,5.2011,5.0867,5.1567,805215,0
1987-11-12,5.3766,5.649,5.3766,5.4908,539752,0
1987-11-13,5.5346,5.561,5.5171,5.5171,583933,0
1987-11-16,5.561,5.6314,5.5346,5.5346,608518,0
1987-11-17,5.561,5.561,5.3325,5.3766,585086,0
1987-11-18,5.4029,5.4029,5.28,5.3501,379553,0
1987-11-19,5.4468,5.4733,5.3501,5.3501,581243,0
1987-11-20,5.28,5.6048,5.2097,5.5346,1197444,0
1987-11-23,5.561,5.6314,5.5346,5.6048,435644,0
1987-11-24,5.6048,6.3696,5.6048,6.3696,1351114,0
1987-11-25,6.2814,6.3868,6.185,6.3868,933141,0
1987-11-27,6.3868,6.3868,6.2551,6.3166,653467,0
1987-11-30,6.0442,6.0442,5.8157,5.9301,852852,0
1987-12-01,5.9301,6.185,5.9301,6.0179,592387,0
1987-12-02,6.0442,6.0882,6.0004,6.0179,457541,0
1987-12-03,6.1411,6.1411,5.7454,5.7895,799449,0
1987-12-04,5.7895,5.8598,5.5171,5.8598,744515,0
1987-12-07,5.8598,6.1411,5.8598,6.1411,559349,0
1987-12-08,6.0882,6.5537,6.0706,6.5537,1060686,0
1987-12-09,6.5979,6.7384,6.5275,6.5979,1132524,0
1987-12-10,6.4574,6.8261,6.2814,6.6504,776014,0
1987-12-11,6.6242,6.6242,6.5099,6.5801,166344,0
1987-12-14,6.6242,6.6242,6.5275,6.5801,527078,0
1987-12-15,6.5979,6.8085,6.5979,6.7559,1674581,0
1987-12-16,6.7384,6.8261,6.6504,6.7822,811744,0
1987-12-17,6.8085,6.8964,6.712,6.8788,955802,0
1987-12-18,6.9231,6.9231,6.8261,6.8964,911243,0
1987-12-21,6.8964,7.0545,6.8788,6.9932,570486,0
1987-12-22,7.0194,7.1952,6.712,7.1952,1407970,0
1987-12-23,7.3884,7.5466,7.2917,7.2917,2745253,0
1987-12-24,7.2917,7.4498,7.2214,7.4325,159426,0
1987-12-28,7.3884,7.3884,7.1775,7.1952,911626,0
1987-12-29,7.1952,7.1952,7.0368,7.0545,344596,0
1987-12-30,7.0368,7.0545,6.8788,6.9666,583164,0
1987-12-31,6.9666,6.9666,6.6857,6.712,1372241,0
1988-01-04,6.712,6.7559,6.6242,6.7384,803291,0
1988-01-05,6.7384,6.9932,6.7384,6.8085,706482,0
1988-01-06,6.7822,6.7822,6.6857,6.712,247788,0
1988-01-07,6.712,6.712,6.5801,6.668,300032,0
1988-01-08,6.6504,6.668,6.5099,6.5099,404911,0
1988-01-11,6.4574,6.5099,6.2814,6.4398,542445,0
1988-01-12,6.413,6.413,6.2288,6.3166,382627,0
1988-01-13,6.2551,6.3166,6.211,6.2814,832488,0
1988-01-14,6.2814,6.299,6.211,6.299,257006,0
1988-01-15,6.5537,6.6242,6.5275,6.5979,908168,0
1988-01-18,6.5979,6.6857,6.5979,6.668,485199,0
1988-01-19,6.668,6.6857,6.6242,6.6242,334990,0
1988-01-20,6.6504,6.6504,6.2288,6.2288,528228,0
1988-01-21,6.2814,6.299,6.1586,6.1586,221276,0
1988-01-22,6.185,6.2288,6.0442,6.211,264304,0
1988-01-25,6.2551,6.299,6.2288,6.2288,287356,0
1988-01-26,6.2551,6.2551,6.185,6.185,248553,0
1988-01-27,6.2551,6.2551,6.1146,6.1146,180175,0
1988-01-28,6.1146,6.2814,6.1146,6.2814,280824,0
1988-01-29,6.2288,6.2814,6.211,6.2814,351129,0
1988-02-01,6.2288,6.299,6.2288,6.2814,405683,0
1988-02-02,6.2551,6.2814,6.211,6.2551,217055,0
1988-02-03,6.2551,6.299,6.1586,6.299,744895,0
1988-02-04,6.299,6.299,6.185,6.2551,161349,0
1988-02-05,6.2814,6.3166,6.2551,6.2551,414130,0
1988-02-08,6.211,6.2551,6.1411,6.1586,106032,0
1988-02-09,6.1586,6.2814,6.1586,6.2551,427191,0
1988-02-10,6.2551,6.3868,6.211,6.3868,269299,0
1988-02-11,6.3696,6.4835,6.3166,6.413,425657,0
1988-02-12,6.4574,6.5801,6.4574,6.5275,439102,0
1988-02-16,6.4835,6.5801,6.4574,6.5537,83362,0
1988-02-17,6.6504,6.712,6.4835,6.4835,391082,0
1988-02-18,6.5099,6.5099,6.3696,6.3868,338451,0
1988-02-19,6.3868,6.4835,6.3868,6.4835,98347,0
1988-02-22,6.4398,6.5979,6.3868,6.5979,695343,0
1988-02-23,6.6857,6.7384,6.5275,6.6242,658844,0
1988-02-24,6.5801,6.712,6.5537,6.6857,373025,0
1988-02-25,6.7384,6.7384,6.5537,6.668,421047,0
1988-02-26,6.6242,6.6857,6.5275,6.5979,109869,0
1988-02-29,6.5537,6.6504,6.4574,6.6242,279670,0
1988-03-01,6.6504,6.6504,6.5979,6.6242,277752,0
1988-03-02,6.668,6.6857,6.6242,6.6242,1227408,0
1988-03-03,6.6504,6.7384,6.6504,6.6857,958878,0
1988-03-04,6.7384,6.9666,6.7384,6.9666,866676,0
1988-03-07,6.9666,7.0368,6.8788,7.0368,412211,0
1988-03-08,7.0368,7.125,6.9666,7.0194,550510,0
1988-03-09,7.0368,7.0545,6.9666,6.9932,465992,0
1988-03-10,6.9666,7.0545,6.9666,7.0368,293888,0
1988-03-11,6.949,6.9666,6.7384,6.8788,252396,0
1988-03-14,6.8525,6.8964,6.7822,6.8085,235109,0
1988-03-15,6.7822,6.8525,6.7822,6.8261,115635,0
1988-03-16,6.7822,6.8788,6.7559,6.8788,186320,0
1988-03-17,6.8788,6.8964,6.8085,6.8964,228579,0
1988-03-18,7.0194,7.0368,6.8261,6.949,646935,0
1988-03-21,6.8788,6.8788,6.7559,6.8525,154819,0
1988-03-22,6.8525,6.9231,6.8085,6.8525,182097,0
1988-03-23,6.8964,6.9932,6.8525,6.9666,394537,0
1988-03-24,6.8788,6.8788,6.7559,6.7822,280824,0
1988-03-25,6.7384,6.7822,6.6857,6.712,468685,0
1988-03-28,6.6857,6.6857,6.4835,6.5537,416051,0
1988-03-29,6.6242,6.712,6.5979,6.668,115251,0
1988-03-30,6.6242,6.6857,6.5537,6.5979,154434,0
1988-03-31,6.5099,6.6857,6.5099,6.6857,419894,0
1988-04-04,6.5979,6.6857,6.4574,6.4574,331537,0
1988-04-05,6.4574,6.5275,6.3427,6.4835,435644,0
1988-04-06,6.5099,6.6504,6.4574,6.5979,145216,0
1988-04-07,6.5979,6.712,6.5979,6.6857,295810,0
1988-04-08,6.6504,6.6857,6.6242,6.6857,177484,0
1988-04-11,6.712,6.7822,6.6504,6.7822,228579,0
1988-04-12,6.7384,6.7822,6.6857,6.712,225505,0
1988-04-13,6.6857,6.7559,6.5979,6.668,726073,0
1988-04-14,6.4574,6.5275,6.299,6.3427,293120,0
1988-04-15,6.3868,6.4574,6.2288,6.413,353048,0
1988-04-18,6.4574,6.4574,6.3696,6.3696,568180,0
1988-04-19,6.3427,6.4574,6.3166,6.3427,172874,0
1988-04-20,6.3427,6.4398,6.3166,6.3427,203991,0
1988-04-21,6.5537,6.7822,6.5099,6.5537,739136,0
1988-04-22,6.5275,6.8964,6.5275,6.8085,455237,0
1988-04-25,6.8085,6.9932,6.7822,6.8788,395691,0
1988-04-26,6.7822,6.8788,6.6857,6.8085,312328,0
1988-04-27,6.8085,6.8085,6.6504,6.712,211291,0
1988-04-28,6.712,6.712,6.5275,6.5537,329230,0
1988-04-29,6.5979,6.7559,6.4574,6.7559,461770,0
1988-05-02,6.8261,6.8525,6.6504,6.668,160584,0
1988-05-03,6.6504,6.7384,6.6504,6.712,135993,0
1988-05-04,6.7559,6.7822,6.712,6.7384,261234,0
1988-05-05,6.7822,6.8788,6.6857,6.7559,578936,0
1988-05-06,6.712,6.8261,6.5537,6.5537,255087,0
1988-05-09,6.6242,6.7822,6.5537,6.6242,310020,0
1988-05-10,6.5537,6.6504,6.5099,6.5275,656924,0
1988-05-11,6.5011,6.5011,6.3604,6.4574,170184,0
1988-05-12,6.5011,6.5889,6.4746,6.4746,651549,0
1988-05-13,6.5011,6.6328,6.5011,6.5451,998063,0
1988-05-16,6.5451,6.5713,6.5275,6.5713,334226,0
1988-05-17,6.5011,6.5713,6.4746,6.4746,482125,0
1988-05-18,6.5275,6.5275,6.4047,6.4047,227426,0
1988-05-19,6.3604,6.4047,6.2902,6.4047,172874,0
1988-05-20,6.4574,6.5011,6.4047,6.5011,124083,0
1988-05-23,6.4746,6.5275,6.4307,6.5011,359963,0
1988-05-24,6.5011,6.5275,6.4047,6.5011,459462,0
1988-05-25,6.5011,6.5011,6.4047,6.4574,725690,0
1988-05-26,6.4574,6.4574,6.3604,6.4047,363036,0
1988-05-27,6.3868,6.4307,6.2902,6.2902,108337,0
1988-05-31,6.3342,6.5889,6.3166,6.5011,354202,0
1988-06-01,6.4574,6.5451,6.4047,6.5275,1066827,0
1988-06-02,6.4746,6.5451,6.4746,6.5275,297729,0
1988-06-03,6.4746,6.5275,6.4307,6.5011,226275,0
1988-06-06,6.5275,6.5275,6.3868,6.4746,209371,0
1988-06-07,6.4307,6.5011,6.4047,6.4574,100264,0
1988-06-08,6.4574,6.6592,6.4307,6.6328,374561,0
1988-06-09,6.6328,6.6857,6.5889,6.6152,408752,0
1988-06-10,6.5713,6.6328,6.5275,6.5889,616203,0
1988-06-13,6.5451,6.5451,6.4746,6.5451,235880,0
1988-06-14,6.6328,6.8261,6.6328,6.8261,1373779,0
1988-06-15,6.8261,6.8261,6.7031,6.7733,461770,0
1988-06-16,6.7031,6.7031,6.5451,6.5451,405683,0
1988-06-17,6.6328,6.6328,6.5011,6.6152,367262,0
1988-06-20,6.5713,6.5713,6.5011,6.5275,55323,0
1988-06-21,6.4746,6.5889,6.4307,6.5889,558962,0
1988-06-22,6.6328,6.7296,6.6328,6.6592,1078356,0
1988-06-23,6.6328,6.7296,6.5889,6.6152,486358,0
1988-06-24,6.6857,6.7997,6.6857,6.7296,794843,0
1988-06-27,6.6857,6.7559,6.6857,6.6857,467913,0
1988-06-28,6.6857,6.7559,6.6592,6.7031,239722,0
1988-06-29,6.7733,6.8438,6.7296,6.7997,695343,0
1988-06-30,6.7559,6.7997,6.7296,6.7296,268537,0
1988-07-01,6.7733,6.7733,6.5011,6.5011,428734,0
1988-07-05,6.5451,6.7296,6.5011,6.6857,474059,0
1988-07-06,6.7296,6.7296,6.5275,6.6152,620042,0
1988-07-07,6.5713,6.6592,6.5275,6.5889,553969,0
1988-07-08,6.5889,6.5889,6.5011,6.5011,303107,0
1988-07-11,6.5011,6.5451,6.3868,6.3868,236648,0
1988-07-12,6.5011,6.5011,6.176,6.1936,660764,0
1988-07-13,6.22,6.3166,6.1936,6.2462,923149,0
1988-07-14,6.2462,6.264,6.1234,6.1495,504027,0
1988-07-15,6.176,6.1936,6.0532,6.1936,757961,0
1988-07-18,6.22,6.22,6.1495,6.1936,154819,0
1988-07-19,6.1495,6.176,6.1234,6.1234,349591,0
1988-07-20,6.0795,6.1495,6.0795,6.1495,371875,0
1988-07-21,6.1234,6.1495,6.0795,6.1055,509020,0
1988-07-22,6.0795,6.1055,6.0092,6.0532,601990,0
1988-07-25,6.0355,6.1234,5.9473,5.9473,181711,0
1988-07-26,6.0355,6.1495,6.0092,6.1495,343825,0
1988-07-27,6.176,6.22,6.0355,6.0532,585856,0
1988-07-28,6.0532,6.0532,5.9473,5.965,349208,0
1988-07-29,6.0092,6.0355,5.9473,5.9473,739522,0
1988-08-01,5.9827,6.0092,5.965,5.9827,258161,0
1988-08-02,5.9827,5.9827,5.9213,5.9213,565879,0
1988-08-03,5.9473,5.9473,5.8247,5.851,658075,0
1988-08-04,5.895,5.895,5.8247,5.8247,573560,0
1988-08-05,5.7807,5.8247,5.7807,5.8247,355738,0
1988-08-08,5.8247,5.895,5.7103,5.7807,661917,0
1988-08-09,5.7807,5.7807,5.7103,5.7103,229733,0
1988-08-10,5.7017,5.7543,5.4206,5.4733,1385305,0
1988-08-11,5.4206,5.4733,5.28,5.4206,1381076,0
1988-08-12,5.4468,5.4733,5.4029,5.4733,326157,0
1988-08-15,5.4029,5.4029,5.3501,5.3501,732605,0
1988-08-16,5.3325,5.4733,5.3325,5.4029,391082,0
1988-08-17,5.3501,5.3766,5.3325,5.3325,677673,0
1988-08-18,5.3325,5.4206,5.3325,5.3766,317707,0
1988-08-19,5.3766,5.4029,5.3325,5.3766,122548,0
1988-08-22,5.4206,5.4908,5.3065,5.3325,376483,0
1988-08-23,5.3065,5.3065,5.1921,5.2361,499801,0
1988-08-24,5.1921,5.2361,5.1659,5.2097,291200,0
1988-08-25,5.1393,5.1393,5.0516,5.0516,382627,0
1988-08-26,5.1217,5.2097,5.0954,5.1921,362654,0
1988-08-29,5.2097,5.3325,5.2097,5.3325,144830,0
1988-08-30,5.4029,5.4029,5.3501,5.3766,143676,0
1988-08-31,5.3501,5.4029,5.3065,5.3065,141375,0
1988-09-01,5.2623,5.28,5.1659,5.1921,217437,0
1988-09-02,5.2361,5.3325,5.2361,5.3065,265458,0
1988-09-06,5.28,5.4029,5.28,5.3501,344213,0
1988-09-07,5.4029,5.4029,5.3501,5.4029,277752,0
1988-09-08,5.3501,5.4029,5.3325,5.3766,143294,0
1988-09-09,5.3501,5.3766,5.28,5.3325,288508,0
1988-09-12,5.3766,5.4468,5.3501,5.4029,136763,0
1988-09-13,5.4206,5.4206,5.3501,5.3766,120244,0
1988-09-14,5.4733,5.5171,5.4029,5.5171,456773,0
1988-09-15,5.5171,5.5171,5.4206,5.4733,470986,0
1988-09-16,5.4468,5.6137,5.4468,5.6137,238567,0
1988-09-19,5.5433,5.561,5.4908,5.5433,228195,0
1988-09-20,5.5433,5.6577,5.5433,5.6137,338066,0
1988-09-21,5.6577,5.6841,5.5171,5.6137,571642,0
1988-09-22,5.6577,5.6577,5.4908,5.5171,178253,0
1988-09-23,5.4908,5.5433,5.4908,5.5171,439870,0
1988-09-26,5.4908,5.4908,5.3501,5.3766,343825,0
1988-09-27,5.3766,5.3766,5.2361,5.3065,275833,0
1988-09-28,5.3065,5.3065,5.2097,5.2623,177484,0
1988-09-29,5.2097,5.3325,5.2097,5.3325,619278,0
1988-09-30,5.3065,5.5171,5.3065,5.3501,144060,0
1988-10-03,5.3766,5.3766,5.1921,5.3766,225505,0
1988-10-04,5.28,5.3325,5.2361,5.28,358041,0
1988-10-05,5.3325,5.3766,5.2361,5.3065,297729,0
1988-10-06,5.4206,5.4733,5.3766,5.4468,232036,0
1988-10-07,5.4908,5.6137,5.4206,5.6137,1165174,0
1988-10-10,5.6137,5.6137,5.5433,5.5875,112945,0
1988-10-11,5.561,5.5875,5.5171,5.561,132152,0
1988-10-12,5.6137,5.6137,5.4733,5.5433,549356,0
1988-10-13,5.5433,5.5875,5.4908,5.5875,250095,0
1988-10-14,5.5433,5.6314,5.5433,5.5433,424888,0
1988-10-17,5.5875,5.5875,5.5171,5.561,154819,0
1988-10-18,5.5171,5.5171,5.2097,5.3501,786777,0
1988-10-19,5.3501,5.3501,5.1659,5.2361,1241239,0
1988-10-20,5.2361,5.2623,5.1217,5.1393,1262369,0
1988-10-21,5.1393,5.28,5.0954,5.2623,804059,0
1988-10-24,5.28,5.28,5.1659,5.1659,137532,0
1988-10-25,5.2361,5.2361,5.1921,5.2361,336529,0
1988-10-26,5.2361,5.2361,5.1659,5.2361,257006,0
1988-10-27,5.1921,5.2097,5.069,5.1217,646168,0
1988-10-28,5.0954,5.1659,5.069,5.1659,606978,0
1988-10-31,5.1217,5.2361,5.1217,5.1393,385319,0
1988-11-01,5.1393,5.1921,5.069,5.1921,665758,0
1988-11-02,5.1393,5.2097,5.0516,5.1921,553969,0
1988-11-03,5.1921,5.2361,5.1921,5.1921,1023420,0
1988-11-04,5.1921,5.2097,5.1393,5.1659,536296,0
1988-11-07,5.1393,5.1659,5.1217,5.1217,328460,0
1988-11-08,5.0954,5.2361,5.0954,5.1921,1628096,0
1988-11-09,5.1834,5.2976,5.1834,5.2976,676517,0
1988-11-10,5.28,5.2976,5.2273,5.2537,344596,0
1988-11-11,5.2097,5.2273,5.1834,5.1834,379174,0
1988-11-14,5.2097,5.2097,5.1393,5.1834,549356,0
1988-11-15,5.1834,5.1834,5.0604,5.1567,190163,0
1988-11-16,5.1393,5.1393,4.9901,5.0164,671523,0
1988-11-17,5.0604,5.1393,5.0341,5.1393,271992,0
1988-11-18,5.1393,5.1834,5.1041,5.1834,179019,0
1988-11-21,5.1393,5.1834,5.0341,5.1834,381094,0
1988-11-22,5.1834,5.2097,5.0604,5.1393,126390,0
1988-11-23,5.1567,5.1834,5.0341,5.0867,194771,0
1988-11-25,5.0604,5.0867,4.9901,5.0604,145598,0
1988-11-28,4.9901,5.1041,4.9901,5.0867,192849,0
1988-11-29,5.0341,5.1567,5.0341,5.0604,400300,0
1988-11-30,5.1041,5.1567,5.0867,5.0867,446402,0
1988-12-01,5.0867,5.1567,5.0867,5.0867,308099,0
1988-12-02,5.1393,5.1393,5.0867,5.0867,758344,0
1988-12-05,5.0867,5.1393,5.0867,5.1041,147134,0
1988-12-06,5.0867,5.1834,5.0867,5.1393,478287,0
1988-12-07,5.1567,5.324,5.1393,5.324,860148,0
1988-12-08,5.3501,5.3501,5.2537,5.2537,787542,0
1988-12-09,5.324,5.324,5.2537,5.2537,427577,0
1988-12-12,5.2537,5.2976,5.2273,5.2273,645399,0
1988-12-13,5.2537,5.2537,5.1834,5.2537,257391,0
1988-12-14,5.2537,5.2537,5.2097,5.2273,220899,0
1988-12-15,5.2097,5.2537,5.2097,5.2097,726459,0
1988-12-16,5.2273,5.2976,5.2097,5.2537,1010743,0
1988-12-19,5.2537,5.324,5.2097,5.324,618126,0
1988-12-20,5.3677,5.4206,5.28,5.28,572021,0
1988-12-21,5.324,5.324,5.2273,5.2273,476368,0
1988-12-22,5.1567,5.2537,5.1567,5.1834,649241,0
1988-12-23,5.1834,5.28,5.1834,5.2273,442175,0
1988-12-27,5.28,5.3501,5.2537,5.28,286202,0
1988-12-28,5.2976,5.324,5.2537,5.28,120244,0
1988-12-29,5.2976,5.3677,5.2537,5.3501,257006,0
1988-12-30,5.3677,5.3677,5.28,5.2976,1036097,0
1989-01-03,5.28,5.2976,5.2273,5.2537,319626,0
1989-01-04,5.2976,5.3677,5.2537,5.3501,446015,0
1989-01-05,5.3501,5.3677,5.2976,5.324,101417,0
1989-01-06,5.3501,5.3501,5.28,5.2976,161349,0
1989-01-09,5.3677,5.4381,5.3677,5.4206,621966,0
1989-01-10,5.4908,5.561,5.4381,5.561,488277,0
1989-01-11,5.561,5.5786,5.4908,5.5346,477903,0
1989-01-12,5.4908,5.5346,5.4642,5.4642,587387,0
1989-01-13,5.3942,5.4908,5.3942,5.4642,552047,0
1989-01-16,5.4206,5.4642,5.3677,5.4381,205913,0
1989-01-17,5.4381,5.5082,5.4206,5.4908,408367,0
1989-01-18,5.4908,5.5786,5.4908,5.5346,631569,0
1989-01-19,5.5346,5.5346,5.4206,5.4642,651549,0
1989-01-20,5.4381,5.4908,5.4206,5.4908,240104,0
1989-01-23,5.4908,5.5082,5.4206,5.4206,222431,0
1989-01-24,5.4381,5.4381,5.28,5.28,444096,0
1989-01-25,5.28,5.3677,5.28,5.324,395308,0
1989-01-26,5.2976,5.3677,5.2976,5.3501,345366,0
1989-01-27,5.3677,5.4908,5.324,5.4642,281592,0
1989-01-30,5.5082,5.5786,5.4642,5.5786,560882,0
1989-01-31,5.5082,5.561,5.4908,5.5346,194005,0
1989-02-01,5.4908,5.5082,5.4908,5.4908,245481,0
1989-02-02,5.5082,5.561,5.4642,5.561,260849,0
1989-02-03,5.561,5.561,5.4908,5.4908,214750,0
1989-02-06,5.5346,5.5786,5.4908,5.5082,259699,0
1989-02-07,5.5346,5.6753,5.5346,5.6314,1020731,0
1989-02-08,5.6753,5.7454,5.6314,5.7017,977703,0
1989-02-09,5.6753,5.7192,5.6048,5.6048,887041,0
1989-02-10,5.6048,5.7017,5.5786,5.6314,517471,0
1989-02-13,5.6225,5.6668,5.5258,5.5258,354970,0
1989-02-14,5.5786,5.5963,5.5433,5.5786,439102,0
1989-02-15,5.5963,5.6225,5.5433,5.5786,430651,0
1989-02-16,5.5963,5.5963,5.5433,5.5433,237796,0
1989-02-17,5.5433,5.5786,5.5258,5.5433,346517,0
1989-02-21,5.5433,5.5433,5.4559,5.5258,151748,0
1989-02-22,5.5258,5.5258,5.3853,5.4559,847857,0
1989-02-23,5.4291,5.5258,5.4291,5.5258,627725,0
1989-02-24,5.4995,5.4995,5.4029,5.4559,386089,0
1989-02-27,5.4559,5.4559,5.4029,5.4291,313093,0
1989-02-28,5.4029,5.4733,5.3592,5.4559,363421,0
1989-03-01,5.4291,5.4559,5.3592,5.3592,429500,0
1989-03-02,5.3592,5.4291,5.3592,5.4029,216671,0
1989-03-03,5.4029,5.4291,5.3592,5.3592,168648,0
1989-03-06,5.3853,5.4559,5.3853,5.4029,315786,0
1989-03-07,5.4029,5.4029,5.3592,5.3592,339985,0
1989-03-08,5.3592,5.4559,5.3325,5.4559,507099,0
1989-03-09,5.4559,5.4559,5.3592,5.3853,409523,0
1989-03-10,5.4029,5.4029,5.3592,5.3853,190548,0
1989-03-13,5.4029,5.4559,5.4029,5.4029,390313,0
1989-03-14,5.4559,5.4559,5.3592,5.3592,218206,0
1989-03-15,5.4291,5.5258,5.4029,5.4995,248171,0
1989-03-16,5.5963,5.6225,5.4995,5.4995,299262,0
1989-03-17,5.3151,5.3592,5.1921,5.2623,633107,0
1989-03-20,5.2185,5.2623,5.1744,5.2185,298496,0
1989-03-21,5.2623,5.3151,5.2185,5.2888,268537,0
1989-03-22,5.3151,5.3151,5.2447,5.3151,286587,0
1989-03-23,5.2888,5.3151,5.1921,5.1921,215515,0
1989-03-27,5.1744,5.2185,5.1482,5.2185,141759,0
1989-03-28,5.1921,5.2185,5.1744,5.1921,187088,0
1989-03-29,5.1482,5.1921,5.0781,5.1217,424888,0
1989-03-30,5.0781,5.1921,5.0781,5.1744,326157,0
1989-03-31,5.1921,5.4029,5.1921,5.3325,811359,0
1989-04-03,5.3151,5.3325,5.2623,5.3325,237796,0
1989-04-04,5.3151,5.3592,5.2185,5.2185,575867,0
1989-04-05,5.2185,5.2447,5.1482,5.2185,305028,0
1989-04-06,5.1744,5.2623,5.1217,5.1921,445633,0
1989-04-07,5.2185,5.2185,5.1217,5.2185,421816,0
1989-04-10,5.2185,5.2447,5.1744,5.1921,567412,0
1989-04-11,5.1744,5.2447,5.1744,5.2447,329995,0
1989-04-12,5.2447,5.2623,5.1921,5.2623,228195,0
1989-04-13,5.2623,5.2623,5.1744,5.2185,134076,0
1989-04-14,5.2623,5.3151,5.2185,5.2623,328846,0
1989-04-17,5.2447,5.2623,5.1744,5.1744,98347,0
1989-04-18,5.1921,5.2185,4.9815,5.0516,2392206,0
1989-04-19,5.0781,5.0781,5.0516,5.0516,464455,0
1989-04-20,5.0781,5.1041,4.9815,4.999,684202,0
1989-04-21,4.999,5.0781,4.999,5.0781,529381,0
1989-04-24,5.0516,5.1041,5.0516,5.0781,704944,0
1989-04-25,5.0781,5.1041,5.0251,5.0251,884350,0
1989-04-26,5.0516,5.1041,5.0251,5.0516,565879,0
1989-04-27,5.0516,5.1041,5.0251,5.0251,561266,0
1989-04-28,5.0516,5.1217,5.0251,5.1217,553969,0
1989-05-01,5.0781,5.1217,5.0781,5.1217,948124,0
1989-05-02,5.1217,5.1482,5.1041,5.1217,373412,0
1989-05-03,5.0781,5.1921,5.0516,5.1921,573943,0
1989-05-04,5.1921,5.2447,5.0781,5.1217,331153,0
1989-05-05,5.1217,5.1921,5.1217,5.1482,409523,0
1989-05-08,5.1482,5.1744,5.0781,5.1744,474443,0
1989-05-09,5.1482,5.1744,5.0781,5.0781,642323,0
1989-05-10,5.0781,5.1217,5.0781,5.1217,446402,0
1989-05-11,5.1567,5.1567,5.0867,5.1567,643479,0
1989-05-12,5.2623,5.3065,5.2097,5.3065,892037,0
1989-05-15,5.3065,5.4995,5.28,5.4468,793301,0
1989-05-16,5.4029,5.4206,5.3766,5.4206,331920,0
1989-05-17,5.4206,5.4468,5.3501,5.4206,303107,0
1989-05-18,5.4206,5.4733,5.4206,5.4468,525154,0
1989-05-19,5.4468,5.4995,5.3501,5.4206,682279,0
1989-05-22,5.4468,5.4733,5.3766,5.3766,582397,0
1989-05-23,5.3766,5.4029,5.2623,5.2623,337685,0
1989-05-24,5.2623,5.4206,5.2623,5.4206,585470,0
1989-05-25,5.4029,5.4468,5.3766,5.4468,360732,0
1989-05-26,5.4733,5.5258,5.4468,5.4468,442175,0
1989-05-30,5.4995,5.5433,5.4468,5.4468,1278891,0
1989-05-31,5.4733,5.4995,5.4468,5.4733,741441,0
1989-06-01,5.4206,5.4206,5.3501,5.3501,1039553,0
1989-06-02,5.3501,5.3501,5.2361,5.2623,1845535,0
1989-06-05,5.3065,5.3065,5.2361,5.2361,2288096,0
1989-06-06,5.2623,5.2623,5.2361,5.2623,2078724,0
1989-06-07,5.2361,5.3325,5.2361,5.28,824806,0
1989-06-08,5.28,5.3766,5.28,5.3766,1163257,0
1989-06-09,5.3325,5.3766,5.3325,5.3501,1412581,0
1989-06-12,5.3766,5.3766,5.3325,5.3501,483665,0
1989-06-13,5.3325,5.3766,5.3065,5.3501,985386,0
1989-06-14,5.3501,5.3766,5.3501,5.3766,523618,0
1989-06-15,5.3766,5.4206,5.3325,5.3325,878972,0
1989-06-16,5.28,5.4468,5.28,5.4468,648476,0
1989-06-19,5.4206,5.4206,5.3325,5.3501,208984,0
1989-06-20,5.3501,5.3501,5.28,5.28,528612,0
1989-06-21,5.3065,5.3065,5.2097,5.2361,1412193,0
1989-06-22,5.2097,5.28,5.2097,5.2623,664993,0
1989-06-23,5.3065,5.3065,5.2361,5.28,426422,0
1989-06-26,5.28,5.4468,5.2361,5.2361,430651,0
1989-06-27,5.2623,5.3065,5.2361,5.2361,520545,0
1989-06-28,5.28,5.28,5.2361,5.28,925459,0
1989-06-29,5.2623,5.28,5.2097,5.2097,298115,0
1989-06-30,5.1567,5.2097,5.1129,5.1567,363804,0
1989-07-03,5.2097,5.2361,5.1393,5.1921,121395,0
1989-07-05,5.1921,5.2097,5.1567,5.2097,152899,0
1989-07-06,5.2097,5.2097,5.1393,5.1393,543595,0
1989-07-07,5.1921,5.2361,5.1567,5.1567,282747,0
1989-07-10,5.2097,5.2361,5.1921,5.2361,185168,0
1989-07-11,5.2361,5.2361,5.1921,5.1921,291581,0
1989-07-12,5.2361,5.2623,5.1567,5.2623,359580,0
1989-07-13,5.28,5.28,5.2361,5.2361,286587,0
1989-07-14,5.1921,5.2623,5.1921,5.2623,552430,0
1989-07-17,5.2623,5.2623,5.2097,5.2361,197845,0
1989-07-18,5.2623,5.28,5.2097,5.2623,552815,0
1989-07-19,5.3065,5.4029,5.3065,5.4029,461770,0
1989-07-20,5.4029,5.4468,5.3766,5.4206,733371,0
1989-07-21,5.4206,5.4733,5.4206,5.4733,271992,0
1989-07-24,5.4206,5.4733,5.4206,5.4733,762958,0
1989-07-25,5.4206,5.4995,5.4206,5.4733,862836,0
1989-07-26,5.4733,5.64,5.4468,5.6137,974631,0
1989-07-27,5.5963,5.8334,5.5963,5.8334,817888,0
1989-07-28,5.8334,5.8598,5.7103,5.7368,396076,0
1989-07-31,5.7368,5.8598,5.7368,5.8334,540524,0
1989-08-01,5.9036,5.9473,5.8334,5.8598,971557,0
1989-08-02,5.807,5.8598,5.7895,5.8334,465225,0
1989-08-03,5.8334,5.8334,5.7368,5.7368,155585,0
1989-08-04,5.7368,5.7543,5.6841,5.7543,643479,0
1989-08-07,5.7543,5.9301,5.4206,5.9036,652314,0
1989-08-08,5.9301,6.0179,5.9301,6.0179,893186,0
1989-08-09,6.0706,6.1411,6.0179,6.0179,401068,0
1989-08-10,6.0179,6.0355,5.8247,5.9916,557043,0
1989-08-11,5.9916,6.0355,5.965,5.965,403375,0
1989-08-14,5.9213,5.9213,5.8247,5.895,288127,0
1989-08-15,5.895,5.9473,5.8686,5.9473,291967,0
1989-08-16,5.9916,6.0355,5.9916,6.0179,583164,0
1989-08-17,6.0179,6.0355,5.9213,5.9916,1097181,0
1989-08-18,5.9473,6.0882,5.9473,6.0619,492885,0
1989-08-21,6.0179,6.0179,5.9213,5.965,546286,0
1989-08-22,5.9213,5.965,5.895,5.965,195156,0
1989-08-23,6.0179,6.0179,5.965,6.0179,177866,0
1989-08-24,6.0179,6.1411,6.0179,6.1146,335762,0
1989-08-25,5.965,6.0619,5.965,6.0355,706097,0
1989-08-28,6.0355,6.0619,5.9916,6.0355,154434,0
1989-08-29,6.0179,6.0179,5.9213,5.9213,481361,0
1989-08-30,5.965,5.9916,5.8247,5.8686,670754,0
1989-08-31,5.9213,5.9473,5.8247,5.9213,205144,0
1989-09-01,5.965,6.0179,5.8686,5.9473,635024,0
1989-09-05,5.9916,6.0355,5.8247,5.8247,446402,0
1989-09-06,5.8422,5.8422,5.7281,5.8247,419123,0
1989-09-07,5.8247,5.8422,5.7717,5.8247,129462,0
1989-09-08,5.8247,5.8247,5.7281,5.8247,421047,0
1989-09-11,5.7982,5.8686,5.7982,5.8686,552047,0
1989-09-12,5.8686,5.895,5.8422,5.8686,355738,0
1989-09-13,5.9213,5.9473,5.8247,5.8247,830569,0
1989-09-14,5.8247,5.8686,5.7281,5.7281,342676,0
1989-09-15,5.6841,5.7017,5.6048,5.649,513245,0
1989-09-18,5.6314,5.7543,5.6314,5.7543,125240,0
1989-09-19,5.7717,5.7717,5.7543,5.7543,477903,0
1989-09-20,5.7543,5.7982,5.7281,5.7982,350746,0
1989-09-21,5.7982,5.7982,5.7543,5.7543,132923,0
1989-09-22,5.7281,5.7281,5.6841,5.6841,360347,0
1989-09-25,5.6841,5.7017,5.649,5.7017,158657,0
1989-09-26,5.649,5.7017,5.6048,5.6314,318855,0
1989-09-27,5.6048,5.7017,5.6048,5.6841,353815,0
1989-09-28,5.6841,5.7017,5.649,5.6841,384550,0
1989-09-29,5.6841,5.6841,5.6048,5.6314,200149,0
1989-10-02,5.649,5.649,5.5346,5.561,202071,0
1989-10-03,5.6314,5.6841,5.6048,5.649,214750,0
1989-10-04,5.6048,5.6841,5.5786,5.649,321166,0
1989-10-05,5.6048,5.6048,5.561,5.6048,164040,0
1989-10-06,5.6314,5.6314,5.5082,5.561,280056,0
1989-10-09,5.561,5.561,5.5082,5.561,166729,0
1989-10-10,5.561,5.561,5.4642,5.5082,457541,0
1989-10-11,5.5082,5.5082,5.3853,5.4908,753735,0
1989-10-12,5.4642,5.4642,5.2976,5.3151,615048,0
1989-10-13,5.2976,5.3416,5.1921,5.2185,625036,0
1989-10-16,4.9107,5.2185,4.8141,5.1921,743746,0
1989-10-17,5.1482,5.1921,5.1041,5.1217,433726,0
1989-10-18,5.0781,5.1041,4.8584,5.0075,784851,0
1989-10-19,5.0341,5.1217,4.9548,5.0075,1178621,0
1989-10-20,4.9815,5.0341,4.9548,5.0341,844397,0
1989-10-23,4.9815,5.1482,4.9815,5.0781,1334977,0
1989-10-24,5.0781,5.1041,4.8846,5.0075,910474,0
1989-10-25,5.0516,5.1217,5.0516,5.1041,525923,0
1989-10-26,5.0781,5.1482,5.0075,5.0075,548590,0
1989-10-27,4.9815,5.0075,4.8846,4.9548,457157,0
1989-10-30,4.9815,5.0075,4.9107,4.9107,229733,0
1989-10-31,4.9284,5.0341,4.8846,4.9107,328080,0
1989-11-01,4.9548,4.9548,4.8584,4.8846,644633,0
1989-11-02,4.8584,4.9107,4.8141,4.8584,1190919,0
1989-11-03,4.8141,4.8584,4.7614,4.8141,1762938,0
1989-11-06,4.8584,4.8584,4.7177,4.7177,651930,0
1989-11-07,4.6473,4.7614,4.6208,4.7614,276215,0
1989-11-08,4.7529,4.8319,4.7529,4.8319,456390,0
1989-11-09,4.8584,4.9462,4.8319,4.9284,337299,0
1989-11-10,4.9462,5.0251,4.9021,4.9284,115635,0
1989-11-13,4.8758,4.999,4.8584,4.999,313481,0
1989-11-14,4.9462,4.999,4.8758,4.9284,149056,0
1989-11-15,4.9284,4.9284,4.7529,4.9021,721848,0
1989-11-16,4.8758,4.8758,4.8057,4.8584,359196,0
1989-11-17,4.8319,4.8584,4.8057,4.8319,439870,0
1989-11-20,4.8057,4.8758,4.7792,4.8584,442942,0
1989-11-21,4.8758,4.9021,4.8319,4.8319,201303,0
1989-11-22,4.8057,4.9284,4.8057,4.9284,342676,0
1989-11-24,4.8584,4.9462,4.8584,4.9021,204380,0
1989-11-27,4.9021,5.0251,4.9021,4.999,533606,0
1989-11-28,4.9462,5.1921,4.9462,5.1744,589695,0
1989-11-29,5.1921,5.2447,5.0251,5.069,710707,0
1989-11-30,5.0954,5.0954,4.9725,4.999,227811,0
1989-12-01,4.9725,5.1393,4.9725,5.1393,681891,0
1989-12-04,5.0954,5.1393,5.0516,5.0954,231650,0
1989-12-05,5.0954,5.1393,4.9725,4.999,271992,0
1989-12-06,5.0516,5.0516,4.7529,4.8758,854386,0
1989-12-07,4.9284,4.9284,4.8319,4.8319,891264,0
1989-12-08,4.8584,4.8584,4.8057,4.8319,677286,0
1989-12-11,4.8319,4.8584,4.6826,4.7087,665376,0
1989-12-12,4.7351,4.7529,4.7087,4.7529,247788,0
1989-12-13,4.7529,4.7529,4.7351,4.7351,611974,0
1989-12-14,4.7351,4.7792,4.7351,4.7529,882428,0
1989-12-15,4.7792,4.9021,4.7529,4.8584,1364172,0
1989-12-18,4.8584,4.8584,4.7529,4.7529,359196,0
1989-12-19,4.8057,4.8319,4.7529,4.7792,646552,0
1989-12-20,4.7529,4.9462,4.7529,4.9462,502872,0
1989-12-21,4.9284,4.9462,4.7792,4.8584,541288,0
1989-12-22,4.8584,4.8584,4.7351,4.8319,521314,0
1989-12-26,4.8319,4.9021,4.7792,4.8319,129846,0
1989-12-27,4.9021,4.9284,4.8584,4.9021,205530,0
1989-12-28,4.9462,4.9462,4.9021,4.9021,303875,0
1989-12-29,4.9021,4.9462,4.8758,4.9021,223200,0
1990-01-02,4.8758,5.1744,4.8758,5.1744,1041092,0
1990-01-03,5.1744,5.2888,5.1744,5.2185,464073,0
1990-01-04,5.2447,5.3853,5.2447,5.3677,856694,0
1990-01-05,5.3677,5.3677,5.2623,5.2888,259310,0
1990-01-08,5.2447,5.2888,5.2447,5.2888,667297,0
1990-01-09,5.2623,5.3151,5.2623,5.2888,298883,0
1990-01-10,5.2623,5.3151,5.2447,5.3151,339985,0
1990-01-11,5.3677,5.3853,5.3151,5.3853,381094,0
1990-01-12,5.3416,5.3416,5.2623,5.2888,209371,0
1990-01-15,5.2447,5.2888,5.2447,5.2888,401068,0
1990-01-16,5.1393,5.2623,5.1393,5.2623,513629,0
1990-01-17,5.2447,5.2623,5.1921,5.2185,633107,0
1990-01-18,5.1744,5.2623,5.1744,5.2623,444096,0
1990-01-19,5.2623,5.2623,5.2447,5.2447,519777,0
1990-01-22,5.2447,5.3151,5.2185,5.2185,304646,0
1990-01-23,5.2447,5.2623,5.1393,5.1744,680359,0
1990-01-24,5.1744,5.1921,5.0516,5.1393,185168,0
1990-01-25,5.1921,5.1921,5.069,5.069,336529,0
1990-01-26,5.069,5.1744,4.7087,5.1744,427191,0
1990-01-29,5.1744,5.1921,5.069,5.1393,386089,0
1990-01-30,5.1921,5.2185,5.0954,5.1744,168264,0
1990-01-31,5.1393,5.3853,5.1393,5.3416,389157,0
1990-02-01,5.3416,5.3677,5.3151,5.3416,349208,0
1990-02-02,5.2888,5.3677,5.2888,5.3416,338832,0
1990-02-05,5.3416,5.3416,5.2447,5.2623,164423,0
1990-02-06,5.3151,5.3151,5.1921,5.2888,89892,0
1990-02-07,5.2447,5.3151,5.1217,5.3151,403375,0
1990-02-08,5.3416,5.3416,5.2447,5.2888,746437,0
1990-02-09,5.3416,5.3416,5.2623,5.3151,414900,0
1990-02-12,5.2888,5.3151,5.1921,5.1921,786386,0
1990-02-13,5.1921,5.2623,5.1921,5.2447,156739,0
1990-02-14,5.2888,5.2888,5.2361,5.2888,219356,0
1990-02-15,5.2623,5.2888,5.2097,5.2888,232036,0
1990-02-16,5.2623,5.3325,5.2623,5.2888,196693,0
1990-02-20,5.1921,5.2888,5.1921,5.2361,505563,0
1990-02-21,5.2623,5.3325,5.2097,5.3325,262769,0
1990-02-22,5.3592,5.4819,5.3325,5.3325,2148258,0
1990-02-23,5.3151,5.4117,5.3151,5.3853,148287,0
1990-02-26,5.3853,5.6048,5.3853,5.6048,538984,0
1990-02-27,5.6314,5.7717,5.6314,5.7017,522083,0
1990-02-28,5.7543,5.7717,5.6314,5.6841,707634,0
1990-03-01,5.649,5.7281,5.649,5.6841,512479,0
1990-03-02,5.6841,5.6841,5.5786,5.6048,580857,0
1990-03-05,5.6048,5.6048,5.4819,5.4819,704176,0
1990-03-06,5.4819,5.561,5.4559,5.561,860148,0
1990-03-07,5.5258,5.5786,5.5082,5.5258,565109,0
1990-03-08,5.5258,5.6841,5.5258,5.6841,439870,0
1990-03-09,5.649,5.7281,5.5786,5.6048,466378,0
1990-03-12,5.561,5.6314,5.561,5.6048,494421,0
1990-03-13,5.5786,5.6314,5.4819,5.5258,671139,0
1990-03-14,5.5082,5.6841,5.5082,5.649,396844,0
1990-03-15,5.649,5.7982,5.6314,5.7281,262387,0
1990-03-16,5.851,5.851,5.7717,5.7982,398381,0
1990-03-19,5.7982,5.8247,5.7717,5.8247,733371,0
1990-03-20,5.8247,5.8772,5.8247,5.8247,297729,0
1990-03-21,5.851,5.8772,5.8247,5.851,377254,0
1990-03-22,5.7717,5.8247,5.6841,5.7281,674595,0
1990-03-23,5.7017,5.7281,5.6841,5.7281,224738,0
1990-03-26,5.7717,5.7982,5.7281,5.7543,191698,0
1990-03-27,5.7281,5.8247,5.7017,5.7982,230498,0
1990-03-28,5.7543,5.7982,5.7543,5.7982,247788,0
1990-03-29,5.7717,5.7982,5.7717,5.7982,292734,0
1990-03-30,5.7281,5.7717,5.7017,5.7717,410673,0
1990-04-02,5.6841,5.7281,5.649,5.7017,140219,0
1990-04-03,5.7281,5.7543,5.7017,5.7281,327693,0
1990-04-04,5.6841,5.7281,5.6314,5.649,168648,0
1990-04-05,5.649,5.6841,5.6314,5.649,131002,0
1990-04-06,5.649,5.6841,5.561,5.649,548590,0
1990-04-09,5.6048,5.6314,5.561,5.561,372638,0
1990-04-10,5.561,5.6314,5.561,5.5786,496344,0
1990-04-11,5.5258,5.6841,5.5258,5.6841,158657,0
1990-04-12,5.7543,5.8247,5.7017,5.7543,164423,0
1990-04-16,5.7281,5.7982,5.7017,5.7281,257773,0
1990-04-17,5.6841,5.7017,5.649,5.7017,140987,0
1990-04-18,5.7543,5.7543,5.649,5.649,341523,0
1990-04-19,5.6314,5.649,5.6314,5.6314,269687,0
1990-04-20,5.6048,5.6314,5.5786,5.5786,255087,0
1990-04-23,5.5786,5.6048,5.5786,5.5786,408752,0
1990-04-24,5.5258,5.561,5.4819,5.4819,232805,0
1990-04-25,5.5082,5.5258,5.4819,5.5082,137532,0
1990-04-26,5.561,5.5786,5.5258,5.5258,238567,0
1990-04-27,5.561,5.561,5.4819,5.4819,555503,0
1990-04-30,5.4819,5.561,5.4819,5.5258,316936,0
1990-05-01,5.5786,5.5786,5.5082,5.5258,64155,0
1990-05-02,5.5082,5.6048,5.5082,5.5786,568180,0
1990-05-03,5.6314,5.6841,5.6314,5.6841,173260,0
1990-05-04,5.7281,5.851,5.7281,5.8247,383398,0
1990-05-07,5.8247,6.0004,5.8247,5.8772,846703,0
1990-05-08,5.8772,5.8772,5.7717,5.8772,418744,0
1990-05-09,5.851,5.895,5.8247,5.8772,263540,0
1990-05-10,5.9213,5.9473,5.8422,5.8422,274679,0
1990-05-11,5.7982,5.8247,5.7454,5.8247,201684,0
1990-05-14,5.7982,5.9213,5.7982,5.8686,808672,0
1990-05-15,5.8247,5.9213,5.8247,5.895,221276,0
1990-05-16,5.895,5.895,5.8247,5.8686,108717,0
1990-05-17,5.7982,5.9213,5.7982,5.895,274293,0
1990-05-18,5.8422,5.895,5.7982,5.895,218206,0
1990-05-21,5.8422,5.895,5.8247,5.895,315018,0
1990-05-22,5.9213,5.9916,5.8686,5.9473,689195,0
1990-05-23,5.9473,5.9916,5.8686,5.9916,190163,0
1990-05-24,5.9916,5.9916,5.9213,5.965,137532,0
1990-05-25,5.9213,5.9473,5.895,5.895,38802,0
1990-05-29,5.895,6.1146,5.895,6.0442,429879,0
1990-05-30,6.0706,6.2375,6.0179,6.2375,956187,0
1990-05-31,6.264,6.2902,6.1673,6.2375,670371,0
1990-06-01,6.264,6.264,6.1673,6.2375,314251,0
1990-06-04,6.1936,6.3166,6.1936,6.2902,467530,0
1990-06-05,6.3166,6.4574,6.3166,6.4398,326541,0
1990-06-06,6.3868,6.4574,6.3166,6.3166,366494,0
1990-06-07,6.3166,6.3696,6.211,6.2902,132923,0
1990-06-08,6.211,6.264,5.9473,6.0706,426809,0
1990-06-11,6.0706,6.1146,5.9916,6.0882,243562,0
1990-06-12,6.1146,6.1146,5.9916,6.0706,314251,0
1990-06-13,6.0706,6.0882,6.0179,6.0706,359196,0
1990-06-14,6.0706,6.264,5.9916,6.1936,316936,0
1990-06-15,6.1673,6.211,6.1673,6.1936,524005,0
1990-06-18,6.1411,6.1673,6.0706,6.0706,397613,0
1990-06-19,6.0706,6.211,6.0706,6.211,231650,0
1990-06-20,6.211,6.211,6.1411,6.1673,74914,0
1990-06-21,6.1936,6.1936,6.0706,6.1411,125623,0
1990-06-22,6.1411,6.1936,5.965,5.9916,292353,0
1990-06-25,5.9916,5.9916,5.9213,5.9916,312328,0
1990-06-26,6.0442,6.0442,5.8686,5.895,429500,0
1990-06-27,5.9473,5.9473,5.8422,5.8686,140987,0
1990-06-28,5.8686,5.8686,5.8247,5.8247,473678,0
1990-06-29,5.8247,5.8422,5.7454,5.8247,113712,0
1990-07-02,5.7982,5.895,5.7982,5.8686,874745,0
1990-07-03,5.895,5.9213,5.8422,5.8686,130619,0
1990-07-05,5.8247,5.8686,5.7717,5.7982,432187,0
1990-07-06,5.7717,5.895,5.7717,5.8247,167111,0
1990-07-09,5.8247,5.8422,5.7454,5.7982,154055,0
1990-07-10,5.7717,5.8247,5.7454,5.7454,122548,0
1990-07-11,5.7454,5.7982,5.7454,5.7982,109869,0
1990-07-12,5.7717,5.8247,5.7192,5.8247,383398,0
1990-07-13,5.8422,5.8422,5.7454,5.7717,248940,0
1990-07-16,5.7717,5.7717,5.7017,5.7192,170952,0
1990-07-17,5.6753,5.7717,5.5963,5.7717,307332,0
1990-07-18,5.7017,5.7192,5.6753,5.7017,148672,0
1990-07-19,5.6753,5.7017,5.6753,5.7017,177866,0
1990-07-20,5.6753,5.7017,5.6753,5.6753,157510,0
1990-07-23,5.649,5.6753,5.5524,5.5786,274293,0
1990-07-24,5.5786,5.5963,5.5786,5.5786,250095,0
1990-07-25,5.5786,5.5963,5.5258,5.5258,409136,0
1990-07-26,5.5258,5.5258,5.4206,5.4995,536296,0
1990-07-27,5.4206,5.4995,5.3325,5.4559,369954,0
1990-07-30,5.3766,5.3766,5.2273,5.2976,543213,0
1990-07-31,5.2976,5.3325,5.2273,5.28,336916,0
1990-08-01,5.3325,5.3325,5.1306,5.2097,203609,0
1990-08-02,5.1306,5.2273,5.1306,5.2097,507099,0
1990-08-03,5.1567,5.1567,4.9284,4.9548,431035,0
1990-08-06,4.9815,4.9815,4.7351,4.7351,299651,0
1990-08-07,4.8057,4.8319,4.665,4.6826,659995,0
1990-08-08,4.7087,4.7087,4.6385,4.6826,857842,0
1990-08-09,4.6826,4.8319,4.6826,4.8057,1436783,0
1990-08-10,4.8057,4.8319,4.7351,4.788,482515,0
1990-08-13,4.7351,4.8057,4.7351,4.8057,328460,0
1990-08-14,4.8319,4.8584,4.8057,4.8057,397226,0
1990-08-15,4.8319,4.9107,4.8319,4.8846,527460,0
1990-08-16,4.8584,4.9284,4.8057,4.8057,367262,0
1990-08-17,4.6298,4.7351,4.5596,4.6033,477903,0
1990-08-20,4.6298,4.6826,4.5773,4.6298,326926,0
1990-08-21,4.5773,4.5773,4.3572,4.4013,546669,0
1990-08-22,4.4013,4.4805,4.3572,4.3838,437948,0
1990-08-23,4.2787,4.3572,4.1378,4.3047,532453,0
1990-08-24,4.3572,4.4013,4.2787,4.3838,459462,0
1990-08-27,4.5068,4.6826,4.5068,4.6298,125623,0
1990-08-28,4.6298,4.7792,4.6033,4.7792,261234,0
1990-08-29,4.7002,4.7792,4.7002,4.7529,175179,0
1990-08-30,4.7792,4.7792,4.6033,4.6298,168264,0
1990-08-31,4.6826,4.6826,4.6033,4.6561,111022,0
1990-09-04,4.6298,4.7351,4.6298,4.7002,255859,0
1990-09-05,4.6561,4.7002,4.6033,4.6561,191698,0
1990-09-06,4.7002,4.7351,4.6561,4.6826,127927,0
1990-09-07,4.6561,4.7351,4.6298,4.6826,144060,0
1990-09-10,4.7351,4.7351,4.6033,4.6561,281592,0
1990-09-11,4.6561,4.6826,4.6561,4.6561,120244,0
1990-09-12,4.6561,4.7792,4.6033,4.7792,406063,0
1990-09-13,4.7792,4.7792,4.7002,4.7351,309637,0
1990-09-14,4.7351,4.8758,4.7002,4.7529,196311,0
1990-09-17,4.7351,4.7351,4.6033,4.6561,231650,0
1990-09-18,4.6561,4.6561,4.5596,4.6561,440254,0
1990-09-19,4.6561,4.6561,4.5335,4.5773,203222,0
1990-09-20,4.4805,4.6298,4.4366,4.5773,367262,0
1990-09-21,4.5773,4.6298,4.5068,4.5068,451012,0
1990-09-24,4.4541,4.5068,4.4013,4.4013,449474,0
1990-09-25,4.4013,4.6033,4.4013,4.6033,192849,0
1990-09-26,4.6033,4.6033,4.3838,4.5335,174414,0
1990-09-27,4.5773,4.6033,4.3572,4.4013,128315,0
1990-09-28,4.3311,4.5335,4.3047,4.5335,250862,0
1990-10-01,4.5335,4.7529,4.5335,4.7529,355738,0
1990-10-02,4.7792,4.8057,4.6561,4.6561,251243,0
1990-10-03,4.6826,4.7002,4.5773,4.6298,287741,0
1990-10-04,4.6561,4.6561,4.5335,4.5596,418744,0
1990-10-05,4.5068,4.5335,4.4013,4.4805,206301,0
1990-10-08,4.5068,4.5068,4.4366,4.4541,105263,0
1990-10-09,4.4013,4.4013,4.2787,4.3047,565879,0
1990-10-10,4.3047,4.3572,4.261,4.261,237796,0
1990-10-11,4.261,4.2787,4.1027,4.1818,438721,0
1990-10-12,4.1818,4.1818,3.9797,3.9797,582013,0
1990-10-15,3.9797,4.0326,3.9797,4.0062,514785,0
1990-10-16,3.9797,4.0062,3.8392,3.8392,372638,0
1990-10-17,3.8828,3.8828,3.7075,3.7601,401838,0
1990-10-18,3.7863,3.9797,3.7336,3.9797,323468,0
1990-10-19,4.0326,4.1556,4.0326,4.1378,332687,0
1990-10-22,4.2345,4.2787,4.2079,4.2345,420661,0
1990-10-23,4.2345,4.261,4.0854,4.0854,381094,0
1990-10-24,4.0854,4.1027,4.0326,4.1027,245481,0
1990-10-25,4.0854,4.1027,4.0062,4.0588,174028,0
1990-10-26,4.0062,4.0326,3.936,3.936,310788,0
1990-10-29,3.9797,4.0326,3.9094,3.9094,346134,0
1990-10-30,3.9621,4.0062,3.9094,4.0062,252396,0
1990-10-31,4.0062,4.0326,3.9621,3.9621,169033,0
1990-11-01,3.9797,4.0854,3.9621,4.0854,441789,0
1990-11-02,4.0854,4.1027,3.9797,3.9797,424505,0
1990-11-05,4.0062,4.0588,4.0062,4.0326,562804,0
1990-11-06,4.0326,4.0588,4.0062,4.0326,243562,0
1990-11-07,4.0326,4.0588,4.0062,4.0062,822117,0
1990-11-08,4.0326,4.0326,4.0062,4.0326,279670,0
1990-11-09,4.0326,4.0588,4.0062,4.0326,421430,0
1990-11-12,4.0326,4.1818,4.0326,4.1818,180941,0
1990-11-13,4.1378,4.4805,4.1378,4.4805,287356,0
1990-11-14,4.4805,4.5596,4.4541,4.5335,2077188,0
1990-11-15,4.5068,4.5773,4.4717,4.5068,449859,0
1990-11-16,4.5509,4.6033,4.5068,4.5509,313481,0
1990-11-19,4.6033,4.6033,4.5242,4.5773,125623,0
1990-11-20,4.5509,4.6033,4.5242,4.5242,248553,0
1990-11-21,4.5773,4.5773,4.4541,4.4717,155202,0
1990-11-23,4.4278,4.4717,4.4278,4.4278,83751,0
1990-11-26,4.3752,4.5509,4.3488,4.5509,113328,0
1990-11-27,4.5068,4.5509,4.5068,4.5068,144830,0
1990-11-28,4.5509,4.5509,4.4717,4.5242,171341,0
1990-11-29,4.5773,4.5773,4.3752,4.4013,300032,0
1990-11-30,4.3752,4.5242,4.3488,4.5068,425657,0
1990-12-03,4.5509,4.5773,4.5068,4.5509,348437,0
1990-12-04,4.5509,4.7263,4.5509,4.7263,540905,0
1990-12-05,4.6826,4.7263,4.6826,4.7263,285820,0
1990-12-06,4.7792,4.8057,4.7529,4.7792,233189,0
1990-12-07,4.7529,4.7792,4.6298,4.6826,296958,0
1990-12-10,4.6826,4.6826,4.6298,4.6473,139452,0
1990-12-11,4.6473,4.7263,4.6033,4.7002,437948,0
1990-12-12,4.7529,4.9021,4.7529,4.8758,445633,0
1990-12-13,4.8584,5.0341,4.8231,4.9815,652314,0
1990-12-14,4.9815,4.9815,4.8231,4.9548,818277,0
1990-12-17,4.8758,4.9815,4.8057,4.8584,1105246,0
1990-12-18,4.8057,4.8584,4.7792,4.8057,406830,0
1990-12-19,4.8057,4.8584,4.6826,4.7002,159813,0
1990-12-20,4.6473,4.8231,4.6298,4.8231,308488,0
1990-12-21,4.9815,4.9815,4.8231,4.8584,339219,0
1990-12-24,4.8231,4.8758,4.8057,4.8231,121395,0
1990-12-26,4.8231,4.9021,4.8231,4.8584,84518,0
1990-12-27,4.9021,4.9284,4.8057,4.8057,87975,0
1990-12-28,4.8057,4.9284,4.8057,4.8758,366494,0
1990-12-31,4.8584,4.8758,4.8057,4.8057,211291,0
1991-01-02,4.8758,4.8758,4.8231,4.8231,122164,0
1991-01-03,4.8584,4.8584,4.7529,4.7529,185551,0
1991-01-04,4.7529,4.7792,4.7529,4.7529,210138,0
1991-01-07,4.7263,4.8584,4.7263,4.8231,172491,0
1991-01-08,4.7792,4.7792,4.5773,4.6826,355353,0
1991-01-09,4.7263,4.7263,4.6033,4.6033,503257,0
1991-01-10,4.6033,4.6473,4.6033,4.6298,258544,0
1991-01-11,4.6298,4.7263,4.6298,4.7263,168648,0
1991-01-14,4.7002,4.7002,4.6298,4.7002,65308,0
1991-01-15,4.7002,4.8584,4.7002,4.8231,437567,0
1991-01-16,4.8057,4.8231,4.7792,4.8057,206301,0
1991-01-17,5.0341,5.0781,4.7529,4.8584,1225491,0
1991-01-18,4.8231,4.9815,4.7263,4.8231,1052615,0
1991-01-21,4.7792,4.9021,4.7529,4.8231,620810,0
1991-01-22,4.8057,4.9284,4.7792,4.9021,409903,0
1991-01-23,4.9021,4.9815,4.8584,4.9021,247021,0
1991-01-24,4.9284,5.1567,4.9021,5.0781,374946,0
1991-01-25,5.0516,5.2537,5.0341,5.2537,381094,0
1991-01-28,5.1834,5.2097,5.0781,5.2097,315786,0
1991-01-29,5.1834,5.1834,5.1041,5.1041,381094,0
1991-01-30,5.1306,5.1567,5.0341,5.1306,824036,0
1991-01-31,5.1567,5.4029,5.1567,5.3853,503257,0
1991-02-01,5.3325,5.3853,5.2273,5.3325,290815,0
1991-02-04,5.3853,5.4381,5.3592,5.3853,240870,0
1991-02-05,5.3592,5.4029,5.3065,5.3853,135226,0
1991-02-06,5.4029,5.5346,5.3592,5.5346,284664,0
1991-02-07,5.4819,5.6841,5.4819,5.5346,447556,0
1991-02-08,5.4819,5.5082,5.3065,5.5082,276600,0
1991-02-11,5.5082,5.5082,5.4381,5.4819,120244,0
1991-02-12,5.4029,5.4381,5.3853,5.4381,239336,0
1991-02-13,5.4291,5.4819,5.3766,5.4559,246252,0
1991-02-14,5.4029,5.4819,5.2537,5.3501,267764,0
1991-02-15,5.4029,5.5258,5.3766,5.5258,489042,0
1991-02-19,5.4819,5.5258,5.4029,5.4819,304646,0
1991-02-20,5.5082,5.5082,5.4559,5.4559,172106,0
1991-02-21,5.4559,5.5082,5.4559,5.4819,201684,0
1991-02-22,5.5082,5.561,5.4291,5.4819,225121,0
1991-02-25,5.561,5.561,5.4029,5.4029,164423,0
1991-02-26,5.3325,5.3501,5.2273,5.3501,114482,0
1991-02-27,5.3501,5.4291,5.2976,5.2976,187088,0
1991-02-28,5.4029,5.4291,5.3501,5.3501,272376,0
1991-03-01,5.28,5.5082,5.28,5.5082,606598,0
1991-03-04,5.6314,5.6841,5.5258,5.6048,665376,0
1991-03-05,5.6048,5.8334,5.6048,5.807,669599,0
1991-03-06,5.7543,5.7543,5.6048,5.6314,1014966,0
1991-03-07,5.5786,5.6577,5.5258,5.5786,1190146,0
1991-03-08,5.5786,5.6314,5.5082,5.5258,375332,0
1991-03-11,5.5786,5.5786,5.3325,5.3766,920846,0
1991-03-12,5.3325,5.3501,5.1482,5.1744,532453,0
1991-03-13,5.2011,5.3325,5.2011,5.2976,467530,0
1991-03-14,5.2976,5.4029,5.2537,5.2976,230498,0
1991-03-15,5.2976,5.3501,5.2011,5.3501,414518,0
1991-03-18,5.2976,5.3325,5.1482,5.2537,365342,0
1991-03-19,5.1744,5.2011,5.1041,5.1217,148672,0
1991-03-20,5.069,5.1744,5.069,5.1041,286202,0
1991-03-21,5.1041,5.1217,5.0251,5.0516,329230,0
1991-03-22,4.92,5.069,4.92,5.0251,762188,0
1991-03-25,4.999,5.069,4.999,5.0516,689960,0
1991-03-26,5.0516,5.1482,5.0516,5.1482,635410,0
1991-03-27,5.1217,5.2011,5.1217,5.1217,234726,0
1991-03-28,5.1744,5.1744,5.069,5.1217,330383,0
1991-04-01,5.069,5.069,4.9725,5.0516,266226,0
1991-04-02,5.069,5.1217,5.0251,5.069,224353,0
1991-04-03,5.0516,5.1482,5.0516,5.1217,248553,0
1991-04-04,5.1041,5.1217,4.999,5.069,612744,0
1991-04-05,5.0251,5.069,4.9725,5.0251,439102,0
1991-04-08,5.1041,5.1041,5.0516,5.0516,383784,0
1991-04-09,5.069,5.069,4.999,4.999,67228,0
1991-04-10,4.999,5.0251,4.9725,5.0251,296190,0
1991-04-11,4.999,5.0251,4.8758,4.8934,278905,0
1991-04-12,4.9462,4.9462,4.8758,4.9462,295422,0
1991-04-15,4.9462,4.9725,4.92,4.9725,250862,0
1991-04-16,4.9725,5.069,4.92,5.069,546286,0
1991-04-17,5.069,5.4029,5.0251,5.3325,1154036,0
1991-04-18,5.3325,5.4819,5.3325,5.4559,555890,0
1991-04-19,5.4819,5.4819,5.3501,5.3766,147520,0
1991-04-22,5.4029,5.4291,5.3325,5.4029,313863,0
1991-04-23,5.4291,5.4559,5.4029,5.4559,307716,0
1991-04-24,5.4291,5.4819,5.4291,5.4559,631185,0
1991-04-25,5.4291,5.4291,5.28,5.28,77600,0
1991-04-26,5.2976,5.3766,5.2537,5.3501,187088,0
1991-04-29,5.3325,5.4291,5.2537,5.2976,103724,0
1991-04-30,5.2976,5.3766,5.2537,5.3325,330383,0
1991-05-01,5.3501,5.3766,5.2273,5.28,255859,0
1991-05-02,5.2976,5.2976,5.2273,5.28,291200,0
1991-05-03,5.28,5.2976,5.2273,5.2273,232036,0
1991-05-06,5.2537,5.2537,5.1744,5.1744,159813,0
1991-05-07,5.2011,5.2273,5.1482,5.1744,195540,0
1991-05-08,5.1217,5.1744,5.1217,5.1744,200920,0
1991-05-09,5.1744,5.4291,5.1744,5.3766,210907,0
1991-05-10,5.3325,5.4291,5.3325,5.3501,137532,0
1991-05-13,5.3501,5.4291,5.3501,5.4291,125240,0
1991-05-14,5.4291,5.4559,5.4029,5.4559,487509,0
1991-05-15,5.4819,5.5082,5.4029,5.4029,494806,0
1991-05-16,5.4733,5.4733,5.3501,5.4029,184015,0
1991-05-17,5.4029,5.4029,5.324,5.3501,261617,0
1991-05-20,5.4029,5.4029,5.324,5.4029,36493,0
1991-05-21,5.4029,5.4206,5.324,5.3677,66457,0
1991-05-22,5.4029,5.4029,5.2976,5.324,189779,0
1991-05-23,5.3677,5.4029,5.2711,5.2711,431804,0
1991-05-24,5.2976,5.4029,5.2711,5.324,87975,0
1991-05-28,5.2976,5.5258,5.2976,5.4733,596608,0
1991-05-29,5.5258,5.6314,5.4995,5.6048,151748,0
1991-05-30,5.6048,5.7543,5.6048,5.7368,224353,0
1991-05-31,5.6841,5.9827,5.6841,5.9827,668065,0
1991-06-03,6.0179,6.1673,5.965,6.1673,364190,0
1991-06-04,6.1411,6.1673,6.1146,6.1146,488277,0
1991-06-05,6.1411,6.1411,5.8334,5.8334,2333429,0
1991-06-06,5.8598,5.9126,5.8334,5.8598,346134,0
1991-06-07,5.807,5.807,5.6577,5.7368,484433,0
1991-06-10,5.7368,5.7807,5.5258,5.5786,110639,0
1991-06-11,5.6048,5.6577,5.5786,5.6314,220129,0
1991-06-12,5.6314,5.6841,5.5524,5.6577,338451,0
1991-06-13,5.6841,5.7368,5.6577,5.6577,298115,0
1991-06-14,5.6841,5.7543,5.6841,5.7543,57239,0
1991-06-17,5.807,5.9126,5.6841,5.6841,212442,0
1991-06-18,5.7017,5.7368,5.6577,5.6841,314251,0
1991-06-19,5.6577,5.6841,5.5786,5.6577,231650,0
1991-06-20,5.6314,5.6577,5.4559,5.4995,513629,0
1991-06-21,5.6314,5.7017,5.6048,5.7017,393387,0
1991-06-24,5.6577,5.6577,5.5786,5.6048,198613,0
1991-06-25,5.6314,5.6577,5.5524,5.6577,252396,0
1991-06-26,5.6048,5.7017,5.5524,5.5524,349975,0
1991-06-27,5.6048,5.6314,5.4559,5.5524,433339,0
1991-06-28,5.4995,5.4995,5.324,5.4995,187474,0
1991-07-01,5.6048,5.6048,5.4206,5.4559,167882,0
1991-07-02,5.4206,5.5258,5.4029,5.5258,370723,0
1991-07-03,5.4733,5.5258,5.4559,5.4995,664223,0
1991-07-05,5.4733,5.5786,5.4733,5.5524,44949,0
1991-07-08,5.4995,5.5524,5.4559,5.5524,417204,0
1991-07-09,5.5524,5.5786,5.4559,5.4733,195540,0
1991-07-10,5.4733,5.6048,5.4733,5.4995,257773,0
1991-07-11,5.4995,5.5786,5.4995,5.5258,154434,0
1991-07-12,5.6048,5.6048,5.5258,5.5258,220129,0
1991-07-15,5.5524,5.6048,5.5258,5.5258,53398,0
1991-07-16,5.5258,5.5786,5.4995,5.5258,118323,0
1991-07-17,5.4995,5.5524,5.4995,5.5258,91817,0
1991-07-18,5.5786,5.5786,5.4733,5.5258,497112,0
1991-07-19,5.5258,5.6841,5.4995,5.6048,126006,0
1991-07-22,5.6577,5.6577,5.6048,5.6048,110257,0
1991-07-23,5.6314,5.6314,5.6048,5.6048,94886,0
1991-07-24,5.6314,5.6314,5.5524,5.5786,104495,0
1991-07-25,5.5786,5.5786,5.5258,5.5258,81829,0
1991-07-26,5.5258,5.5786,5.4733,5.4995,139452,0
1991-07-29,5.4733,5.4995,5.4733,5.4995,153282,0
1991-07-30,5.4559,5.5258,5.4559,5.5258,209757,0
1991-07-31,5.5258,5.5258,5.4559,5.4559,242024,0
1991-08-01,5.4559,5.4733,5.4206,5.4559,156739,0
1991-08-02,5.4995,5.4995,5.4206,5.4559,87975,0
1991-08-05,5.4206,5.4206,5.4029,5.4206,170952,0
1991-08-06,5.4206,5.5258,5.4206,5.5258,210907,0
1991-08-07,5.5258,5.5258,5.4559,5.4995,106032,0
1991-08-08,5.4559,5.5258,5.3677,5.3677,695724,0
1991-08-09,5.3677,5.4206,5.3501,5.3501,285433,0
1991-08-12,5.3501,5.4029,5.324,5.3501,99116,0
1991-08-13,5.3501,5.4029,5.324,5.324,140606,0
1991-08-14,5.3501,5.4029,5.324,5.324,147903,0
1991-08-15,5.324,5.4733,5.324,5.4029,375332,0
1991-08-16,5.3942,5.4733,5.3942,5.4468,343825,0
1991-08-19,5.2447,5.3151,5.1921,5.2623,713782,0
1991-08-20,5.2888,5.3416,5.1921,5.2623,580090,0
1991-08-21,5.3151,5.4468,5.2888,5.4206,449091,0
1991-08-22,5.4468,5.4468,5.3151,5.3942,162889,0
1991-08-23,5.3416,5.4995,5.3416,5.4995,585856,0
1991-08-26,5.5258,5.5258,5.4468,5.4468,265458,0
1991-08-27,5.4995,5.4995,5.4206,5.4733,165190,0
1991-08-28,5.4206,5.4733,5.4206,5.4733,208603,0
1991-08-29,5.4468,5.4733,5.4206,5.4206,160197,0
1991-08-30,5.4206,5.4468,5.3942,5.4468,268918,0
1991-09-03,5.4468,5.4995,5.4206,5.4206,205530,0
1991-09-04,5.4468,5.4468,5.4206,5.4206,210521,0
1991-09-05,5.4206,5.4733,5.3677,5.4206,780626,0
1991-09-06,5.4206,5.4206,5.3416,5.3677,325773,0
1991-09-09,5.3942,5.3942,5.3416,5.3416,931219,0
1991-09-10,5.3416,5.3677,5.2888,5.2888,188625,0
1991-09-11,5.2888,5.3151,5.2623,5.3151,433726,0
1991-09-12,5.2888,5.3151,5.2623,5.3151,378404,0
1991-09-13,5.2888,5.3151,5.1129,5.1393,324237,0
1991-09-16,5.1129,5.2447,5.1129,5.2447,635410,0
1991-09-17,5.2447,5.2447,5.1129,5.1129,327693,0
1991-09-18,5.0867,5.2097,5.0867,5.2097,100264,0
1991-09-19,5.2097,5.2447,5.1393,5.2447,112175,0
1991-09-20,5.2888,5.2888,5.1567,5.2097,715320,0
1991-09-23,5.1567,5.1921,5.0867,5.0867,160584,0
1991-09-24,5.0867,5.1567,5.0867,5.1393,398765,0
1991-09-25,5.1393,5.2447,5.1393,5.2097,585856,0
1991-09-26,5.2097,5.3151,5.1921,5.2623,380709,0
1991-09-27,5.2447,5.3942,5.2447,5.3942,340373,0
1991-09-30,5.3942,5.3942,5.2623,5.2623,149438,0
1991-10-01,5.2623,5.2623,5.1921,5.2447,676517,0
1991-10-02,5.2447,5.3677,5.2447,5.3677,605446,0
1991-10-03,5.3416,5.3677,5.2888,5.3151,128693,0
1991-10-04,5.3151,5.3677,5.3151,5.3677,523618,0
1991-10-07,5.3677,5.4206,5.3416,5.3416,203222,0
1991-10-08,5.3151,5.4995,5.2623,5.4995,815585,0
1991-10-09,5.4733,5.5258,5.4206,5.4468,462156,0
1991-10-10,5.4733,5.4733,5.3942,5.4733,270066,0
1991-10-11,5.4733,5.4733,5.4206,5.4468,102186,0
1991-10-14,5.4468,5.4995,5.4468,5.4995,206681,0
1991-10-15,5.4995,5.7807,5.4733,5.7807,319626,0
1991-10-16,5.7807,5.8859,5.7807,5.8859,203222,0
1991-10-17,5.8598,5.9388,5.8598,5.9388,459462,0
1991-10-18,5.9388,6.1411,5.9126,5.965,985004,0
1991-10-21,5.965,5.965,5.8859,5.8859,647705,0
1991-10-22,5.9388,5.965,5.8859,5.9388,921617,0
1991-10-23,5.9388,5.9388,5.8859,5.9126,810975,0
1991-10-24,5.8598,5.9388,5.807,5.9388,180559,0
1991-10-25,5.965,5.965,5.8859,5.9388,255469,0
1991-10-28,5.9126,5.9388,5.807,5.8598,432954,0
1991-10-29,5.9126,6.0355,5.8598,6.0355,285820,0
1991-10-30,6.0355,6.22,6.0179,6.1936,577016,0
1991-10-31,6.1411,6.22,6.0882,6.22,242408,0
1991-11-01,6.1673,6.1936,6.0706,6.1234,599300,0
1991-11-04,6.0706,6.1411,6.0706,6.1234,216671,0
1991-11-05,6.0882,6.1673,6.0882,6.1234,276215,0
1991-11-06,6.0706,6.1234,6.0706,6.1234,227042,0
1991-11-07,6.1234,6.1234,5.8859,6.0355,541288,0
1991-11-08,6.0882,6.1673,6.0706,6.1673,228195,0
1991-11-11,6.1673,6.4047,6.1673,6.4047,471755,0
1991-11-12,6.3778,6.3778,6.1411,6.2462,251627,0
1991-11-13,6.22,6.2462,6.1936,6.22,144060,0
1991-11-14,6.211,6.3166,6.211,6.299,311175,0
1991-11-15,6.299,6.299,6.1673,6.1673,530154,0
1991-11-18,6.1411,6.1673,6.0619,6.1411,458698,0
1991-11-19,6.0882,6.1936,6.0092,6.1936,583933,0
1991-11-20,6.211,6.2462,6.1146,6.1146,887807,0
1991-11-21,6.1146,6.1146,6.0619,6.0882,409903,0
1991-11-22,6.0619,6.1411,6.0355,6.1146,340373,0
1991-11-25,6.1673,6.1673,6.0355,6.0882,231650,0
1991-11-26,6.1411,6.299,6.1146,6.211,498649,0
1991-11-27,6.211,6.2462,6.0882,6.1146,125623,0
1991-11-29,6.1146,6.1673,6.0882,6.1146,26506,0
1991-12-02,6.1146,6.1146,6.0355,6.0355,577399,0
1991-12-03,6.0882,6.0882,6.0092,6.0092,557811,0
1991-12-04,6.0355,6.0882,6.0092,6.0619,304256,0
1991-12-05,6.0355,6.0619,6.0092,6.0355,213978,0
1991-12-06,5.9827,6.0619,5.9827,6.0619,352280,0
1991-12-09,6.0619,6.0619,5.9827,5.9827,329995,0
1991-12-10,5.9567,5.9827,5.9567,5.9567,459847,0
1991-12-11,5.9827,6.0092,5.6137,5.7982,606598,0
1991-12-12,5.7543,5.7982,5.7192,5.7982,442562,0
1991-12-13,5.851,5.8772,5.8247,5.8772,250862,0
1991-12-16,5.8247,5.8772,5.8247,5.851,438334,0
1991-12-17,5.9036,5.9036,5.8247,5.851,95657,0
1991-12-18,5.8247,5.9036,5.8247,5.8772,175563,0
1991-12-19,5.851,5.8772,5.8247,5.851,87204,0
1991-12-20,6.1936,6.1936,5.9567,5.9567,393387,0
1991-12-23,6.0092,6.0092,5.9301,6.0092,242792,0
1991-12-24,6.0619,6.1673,6.0355,6.1673,385705,0
1991-12-26,6.1673,6.211,6.1411,6.1673,223200,0
1991-12-27,6.211,6.211,6.1936,6.211,33420,0
1991-12-30,6.211,6.3519,6.1936,6.3519,221276,0
1991-12-31,6.2462,6.4047,6.2462,6.3696,626959,0
1992-01-02,6.3696,6.3696,6.211,6.3519,247402,0
1992-01-03,6.3166,6.4047,6.264,6.4047,353048,0
1992-01-06,6.4047,6.6064,6.4047,6.5275,613514,0
1992-01-07,6.5011,6.5801,6.3166,6.3166,193237,0
1992-01-08,6.299,6.6064,6.264,6.5011,736061,0
1992-01-09,6.5011,6.6064,6.3696,6.4223,212828,0
1992-01-10,6.4482,6.5011,6.3166,6.4047,182097,0
1992-01-13,6.4047,6.4482,6.211,6.2462,446402,0
1992-01-14,6.2462,6.299,6.0882,6.264,673828,0
1992-01-15,6.264,6.4482,6.1673,6.4482,1109858,0
1992-01-16,6.4482,6.6592,6.4482,6.6592,955039,0
1992-01-17,6.712,6.712,6.5011,6.5011,366882,0
1992-01-20,6.5275,6.5537,6.5011,6.5275,103724,0
1992-01-21,6.5275,6.5275,6.3696,6.3696,387621,0
1992-01-22,6.4047,6.4482,6.3519,6.4047,422966,0
1992-01-23,6.3696,6.4047,6.299,6.3696,421816,0
1992-01-24,6.3696,6.4746,6.299,6.4223,749505,0
1992-01-27,6.4482,6.6064,6.4482,6.6064,478287,0
1992-01-28,6.6064,6.8438,6.6064,6.7384,612744,0
1992-01-29,6.6592,6.9139,6.6592,6.7911,639250,0
1992-01-30,6.7646,6.7911,6.6857,6.7646,621197,0
1992-01-31,6.7646,6.7646,6.6592,6.6857,855926,0
1992-02-03,6.6592,6.6592,6.6064,6.6592,410673,0
1992-02-04,6.6064,6.6064,6.4746,6.5537,372638,0
1992-02-05,6.5537,6.5537,6.4047,6.5011,251627,0
1992-02-06,6.4482,6.5011,6.4047,6.4482,439102,0
1992-02-07,6.4482,6.5011,6.3166,6.4223,231267,0
1992-02-10,6.4223,6.8438,6.4223,6.8438,916622,0
1992-02-11,6.7646,6.7911,6.6857,6.7911,147134,0
1992-02-12,6.7822,6.8348,6.7559,6.8348,395691,0
1992-02-13,6.8348,6.8612,6.7822,6.8612,320779,0
1992-02-14,6.8612,7.0194,6.8612,6.9404,472906,0
1992-02-18,6.9404,6.9404,6.7559,6.7559,214750,0
1992-02-19,6.7822,6.9139,6.7559,6.8612,575481,0
1992-02-20,6.8348,7.125,6.8348,7.125,805981,0
1992-02-21,7.125,7.283,7.125,7.2039,961951,0
1992-02-24,7.125,7.283,7.125,7.283,437567,0
1992-02-25,7.283,7.283,7.0194,7.0722,426039,0
1992-02-26,7.0722,7.2304,7.046,7.2304,609673,0
1992-02-27,7.2039,7.2565,7.1775,7.2304,210521,0
1992-02-28,7.2565,7.3094,7.2304,7.283,496724,0
1992-03-02,7.2304,7.3884,7.2039,7.3619,628112,0
1992-03-03,7.3356,7.3356,7.2039,7.283,569335,0
1992-03-04,7.2304,7.2304,7.0722,7.1511,179405,0
1992-03-05,7.0985,7.0985,6.9404,7.0194,672677,0
1992-03-06,7.0722,7.0722,6.8085,6.9139,409136,0
1992-03-09,6.9666,7.0722,6.9404,6.9666,361116,0
1992-03-10,6.9666,6.9666,6.8348,6.8612,311175,0
1992-03-11,6.8085,6.8348,6.3868,6.6504,817123,0
1992-03-12,6.6504,6.8612,6.6328,6.8348,255087,0
1992-03-13,6.9666,7.0722,6.8612,7.0194,427960,0
1992-03-16,7.0722,7.0985,7.0194,7.046,237796,0
1992-03-17,7.0722,7.3094,7.0722,7.3094,408752,0
1992-03-18,7.283,7.3094,7.2565,7.283,492885,0
1992-03-19,7.3094,7.4412,7.283,7.4412,986539,0
1992-03-20,7.4412,7.4412,7.3619,7.4147,411442,0
1992-03-23,7.283,7.3094,7.1775,7.2565,131386,0
1992-03-24,7.283,7.3094,7.1511,7.1775,135610,0
1992-03-25,7.1775,7.1775,7.125,7.125,189009,0
1992-03-26,7.125,7.1511,7.0985,7.1511,240489,0
1992-03-27,7.125,7.2039,7.125,7.125,95657,0
1992-03-30,7.1511,7.1511,7.046,7.125,223200,0
1992-03-31,7.125,7.125,7.0194,7.046,730300,0
1992-04-01,6.9932,6.9932,6.8348,6.8877,285052,0
1992-04-02,6.9139,6.9404,6.8348,6.8348,588157,0
1992-04-03,6.8085,6.8085,6.6857,6.8085,868599,0
1992-04-06,6.8612,6.8877,6.8612,6.8612,100649,0
1992-04-07,6.8348,6.8348,6.6504,6.8085,264694,0
1992-04-08,6.7822,6.8085,6.6857,6.7031,379941,0
1992-04-09,6.7296,6.8348,6.7031,6.7296,676901,0
1992-04-10,6.7296,6.7559,6.6857,6.7296,776399,0
1992-04-13,6.7296,6.8085,6.7031,6.8085,97193,0
1992-04-14,6.8085,6.9139,6.8085,6.8877,505177,0
1992-04-15,6.8877,7.125,6.8348,7.125,688426,0
1992-04-16,7.0985,7.3094,7.0722,7.2565,471755,0
1992-04-20,7.3094,7.4937,7.3094,7.4674,277752,0
1992-04-21,7.4147,7.5992,7.4147,7.5466,388778,0
1992-04-22,7.5203,7.5729,7.4937,7.5466,595457,0
1992-04-23,7.5466,7.5466,7.4412,7.4937,570873,0
1992-04-24,7.4937,7.5992,7.4937,7.4937,452548,0
1992-04-27,7.4937,7.4937,7.3619,7.3619,442175,0
1992-04-28,7.3884,7.3884,7.2565,7.283,377254,0
1992-04-29,7.283,7.283,7.1775,7.1775,144830,0
1992-04-30,7.2039,7.3094,7.125,7.3094,259310,0
1992-05-01,7.283,7.3094,7.2039,7.3094,122548,0
1992-05-04,7.2565,7.3356,7.1775,7.2304,183631,0
1992-05-05,7.2304,7.2304,7.0722,7.0985,448706,0
1992-05-06,7.0985,7.2304,7.0722,7.2304,353432,0
1992-05-07,7.3356,7.4937,7.3356,7.4937,409136,0
1992-05-08,7.5203,7.5729,7.3884,7.4674,406830,0
1992-05-11,7.4674,7.5729,7.4674,7.5729,493654,0
1992-05-12,7.5203,7.5203,7.4147,7.4412,141375,0
1992-05-13,7.4147,7.4147,7.2304,7.2304,137146,0
1992-05-14,7.2565,7.3094,7.125,7.283,144060,0
1992-05-15,7.2565,7.3619,7.2039,7.283,155585,0
1992-05-18,7.283,7.3094,7.1775,7.2304,77218,0
1992-05-19,7.2304,7.3619,7.1775,7.3356,162121,0
1992-05-20,7.3356,7.4674,7.3094,7.4674,281209,0
1992-05-21,7.4147,7.4412,7.3356,7.3619,164040,0
1992-05-22,7.3619,7.4147,7.3356,7.3356,189393,0
1992-05-26,7.283,7.283,7.1511,7.1775,531685,0
1992-05-27,7.1775,7.2039,7.125,7.125,435259,0
1992-05-28,7.0985,7.1511,6.9139,6.9404,329615,0
1992-05-29,6.9404,6.9666,6.9139,6.9404,485199,0
1992-06-01,6.9139,6.9666,6.8348,6.9666,495190,0
1992-06-02,6.9666,6.9932,6.9404,6.9666,320393,0
1992-06-03,6.9666,6.9666,6.9404,6.9404,208603,0
1992-06-04,6.9404,6.9666,6.9139,6.9404,279670,0
1992-06-05,6.8877,6.9139,6.8612,6.8877,127545,0
1992-06-08,6.8877,6.8877,6.8348,6.8877,104111,0
1992-06-09,6.8348,6.8612,6.7559,6.7559,146754,0
1992-06-10,6.7559,6.7822,6.5979,6.6242,392620,0
1992-06-11,6.6242,6.6242,6.4923,6.5099,197462,0
1992-06-12,6.5713,6.5713,6.4923,6.4923,219356,0
1992-06-15,6.4398,6.4398,6.3342,6.3519,1049159,0
1992-06-16,6.3342,6.3342,6.1234,6.1234,607752,0
1992-06-17,5.9827,6.1411,5.965,6.0179,1359180,0
1992-06-18,5.9827,6.0882,5.8598,5.8598,205530,0
1992-06-19,5.8598,5.8598,5.7017,5.8247,4507040,0
1992-06-22,5.7717,5.8772,5.7717,5.8772,729148,0
1992-06-23,5.8772,6.0355,5.8772,6.0179,310408,0
1992-06-24,5.9827,6.0882,5.9126,5.9301,248940,0
1992-06-25,5.9301,6.1936,5.9301,6.1234,499032,0
1992-06-26,6.0882,6.1234,6.0706,6.0706,56856,0
1992-06-29,6.0706,6.0882,6.0179,6.0706,208603,0
1992-06-30,6.1234,6.1936,6.0882,6.1411,340753,0
1992-07-01,6.176,6.1936,6.0706,6.0882,216281,0
1992-07-02,6.0706,6.1234,5.9827,5.9827,251243,0
1992-07-06,5.9827,6.0355,5.9126,6.0355,393771,0
1992-07-07,6.0882,6.176,5.965,5.965,245481,0
1992-07-08,5.9301,5.9827,5.9126,5.9827,187474,0
1992-07-09,6.0355,6.0355,6.0179,6.0355,178253,0
1992-07-10,6.0355,6.0355,5.965,5.9827,109869,0
1992-07-13,5.9827,6.0179,5.965,5.965,227426,0
1992-07-14,5.965,6.0179,5.9126,5.965,258544,0
1992-07-15,5.965,5.965,5.8772,5.9126,578936,0
1992-07-16,5.8772,5.9827,5.8772,5.9827,312709,0
1992-07-17,5.9301,5.965,5.8772,5.965,188625,0
1992-07-20,5.965,5.965,5.9126,5.965,261234,0
1992-07-21,6.0179,6.0706,5.965,5.9827,90278,0
1992-07-22,6.0179,6.0355,5.965,6.0355,155202,0
1992-07-23,6.0179,6.0179,5.9301,5.9827,153282,0
1992-07-24,5.9301,6.0179,5.9301,5.9827,64538,0
1992-07-27,6.0355,6.0355,5.965,6.0355,184783,0
1992-07-28,6.0882,6.2814,6.0706,6.2288,194386,0
1992-07-29,6.1936,6.4574,6.1936,6.4398,407219,0
1992-07-30,6.4923,6.5451,6.4923,6.5099,196311,0
1992-07-31,6.5099,6.5099,6.3342,6.3342,98731,0
1992-08-03,6.2814,6.3342,6.2462,6.2814,132923,0
1992-08-04,6.2814,6.2814,6.176,6.1936,77986,0
1992-08-05,6.1936,6.299,6.1936,6.2814,151748,0
1992-08-06,6.3342,6.3868,6.2462,6.3342,345748,0
1992-08-07,6.3342,6.3342,6.1234,6.1234,127545,0
1992-08-10,6.1234,6.1411,6.0882,6.1411,376483,0
1992-08-11,6.1411,6.1411,5.965,6.0355,262387,0
1992-08-12,6.0355,6.0882,5.8247,5.965,196311,0
1992-08-13,6.0355,6.0882,6.0179,6.0179,63771,0
1992-08-14,6.0706,6.176,6.0355,6.176,69919,0
1992-08-17,6.1411,6.176,6.1234,6.1411,143676,0
1992-08-18,6.1411,6.1936,6.0882,6.176,99882,0
1992-08-19,6.1936,6.1936,6.1234,6.1411,62618,0
1992-08-20,6.1234,6.1936,6.0882,6.1936,113328,0
1992-08-21,6.1936,6.1936,6.0882,6.1411,164423,0
1992-08-24,6.1234,6.1411,6.0882,6.1234,76832,0
1992-08-25,6.0706,6.0882,6.0179,6.0355,766026,0
1992-08-26,6.0355,6.0882,6.0355,6.0882,73758,0
1992-08-27,6.0882,6.1234,6.0706,6.1234,119857,0
1992-08-28,6.1411,6.2814,6.1411,6.2551,114866,0
1992-08-31,6.2551,6.2814,6.2288,6.2814,177484,0
1992-09-01,6.3604,6.3604,6.3077,6.3342,132538,0
1992-09-02,6.3342,6.3868,6.2814,6.3868,427577,0
1992-09-03,6.3868,6.4658,6.3604,6.3868,591616,0
1992-09-04,6.3868,6.4398,6.3868,6.3868,54551,0
1992-09-08,6.3604,6.3604,6.2551,6.3077,271992,0
1992-09-09,6.3077,6.3077,6.2288,6.2814,220899,0
1992-09-10,6.3077,6.4923,6.3077,6.4658,383398,0
1992-09-11,6.4658,6.5187,6.4398,6.5187,294271,0
1992-09-14,6.5187,6.7559,6.5187,6.7559,740673,0
1992-09-15,6.7031,6.7031,6.5979,6.5979,187855,0
1992-09-16,6.5451,6.7822,6.5451,6.7296,561266,0
1992-09-17,6.7296,6.8085,6.6766,6.6766,948892,0
1992-09-18,6.6504,6.6766,6.6504,6.6766,543213,0
1992-09-21,6.5979,6.5979,6.5187,6.5187,167495,0
1992-09-22,6.5451,6.5451,6.4398,6.4658,121782,0
1992-09-23,6.4658,6.4658,6.3868,6.3868,178638,0
1992-09-24,6.3868,6.413,6.3604,6.3868,69533,0
1992-09-25,6.3868,6.3868,6.3342,6.3604,217055,0
1992-09-28,6.3342,6.413,6.3342,6.3868,115635,0
1992-09-29,6.3604,6.5451,6.3342,6.4398,187474,0
1992-09-30,6.4658,6.5187,6.4398,6.4923,87975,0
1992-10-01,6.4923,6.4923,6.3077,6.3077,72222,0
1992-10-02,6.3077,6.3077,6.176,6.176,119857,0
1992-10-05,6.1234,6.1234,5.965,6.0179,181711,0
1992-10-06,6.0179,6.2288,5.9827,6.1936,155969,0
1992-10-07,6.176,6.3077,6.1234,6.2551,880126,0
1992-10-08,6.2814,6.3077,6.1234,6.1234,574716,0
1992-10-09,6.1234,6.1234,5.8247,5.8247,313863,0
1992-10-12,5.8772,5.9036,5.7717,5.7717,140219,0
1992-10-13,5.8247,6.1411,5.8247,5.8772,310408,0
1992-10-14,5.8772,6.0355,5.8772,5.9301,482515,0
1992-10-15,5.851,5.851,5.7454,5.7454,367262,0
1992-10-16,5.7454,5.7454,5.64,5.64,495190,0
1992-10-19,5.6668,5.8247,5.561,5.7982,426039,0
1992-10-20,5.8247,5.8772,5.8247,5.8772,735295,0
1992-10-21,5.851,5.851,5.7982,5.8247,389929,0
1992-10-22,5.851,5.9036,5.8247,5.9036,357276,0
1992-10-23,5.9301,6.1234,5.9036,6.1234,463687,0
1992-10-26,6.1234,6.1234,6.0355,6.0355,327311,0
1992-10-27,6.0355,6.0706,6.0355,6.0706,236261,0
1992-10-28,6.0355,6.0706,5.9827,5.9827,370337,0
1992-10-29,5.9827,6.0179,5.9301,5.965,334990,0
1992-10-30,5.9301,5.9827,5.9036,5.9827,316167,0
1992-11-02,5.965,5.9827,5.9301,5.9301,385319,0
1992-11-03,5.9301,6.1411,5.9301,6.0882,192084,0
1992-11-04,6.0882,6.1411,6.0179,6.0179,286202,0
1992-11-05,6.0355,6.2288,6.0179,6.1936,267382,0
1992-11-06,6.1411,6.176,6.0882,6.0882,434878,0
1992-11-09,6.0882,6.0882,5.9827,6.0179,417204,0
1992-11-10,6.0882,6.0882,6.0706,6.0706,711477,0
1992-11-11,6.0882,6.0882,6.0355,6.0355,604680,0
1992-11-12,6.0092,6.0092,5.8247,5.8247,727611,0
1992-11-13,5.8772,5.9301,5.851,5.8772,324619,0
1992-11-16,5.8772,5.9301,5.8772,5.8772,131386,0
1992-11-17,5.9036,5.9036,5.851,5.8772,111411,0
1992-11-18,5.7982,5.9301,5.7368,5.9301,492885,0
1992-11-19,5.9301,5.9827,5.851,5.851,388778,0
1992-11-20,5.9036,5.9036,5.8247,5.8247,130233,0
1992-11-23,5.8247,5.8247,5.6314,5.7192,294657,0
1992-11-24,5.6841,5.7982,5.6314,5.7982,343825,0
1992-11-25,5.7717,5.851,5.7717,5.8247,229346,0
1992-11-27,5.8247,5.9827,5.8247,5.9036,131002,0
1992-11-30,5.9036,6.1234,5.9036,6.0882,396844,0
1992-12-01,6.0619,6.176,6.0619,6.176,362654,0
1992-12-02,6.1411,6.176,6.0355,6.0882,237029,0
1992-12-03,6.0882,6.1234,5.9301,5.9567,205913,0
1992-12-04,5.9567,6.0092,5.8772,5.9301,320009,0
1992-12-07,5.9301,5.9301,5.7368,5.7368,596996,0
1992-12-08,5.7717,5.8247,5.7368,5.7717,693805,0
1992-12-09,5.7717,5.8772,5.7717,5.8772,273910,0
1992-12-10,5.851,5.8772,5.7982,5.7982,380324,0
1992-12-11,5.851,5.9827,5.851,5.9827,414900,0
1992-12-14,5.9567,6.0092,5.9567,6.0092,313093,0
1992-12-15,5.9827,6.0092,5.9301,5.9827,313863,0
1992-12-16,5.9827,6.0092,5.9036,5.9301,534760,0
1992-12-17,5.9036,5.9567,5.851,5.9567,210907,0
1992-12-18,5.9567,5.9567,5.9301,5.9567,507099,0
1992-12-21,5.9567,6.0092,5.9301,5.9827,455619,0
1992-12-22,6.0092,6.1411,6.0092,6.0882,1103707,0
1992-12-23,6.0619,6.1234,6.0355,6.0619,875131,0
1992-12-24,6.0882,6.0882,6.0355,6.0882,31117,0
1992-12-28,6.1234,6.1234,6.0355,6.0619,78755,0
1992-12-29,6.1411,6.1411,6.0619,6.0619,242024,0
1992-12-30,6.0619,6.1936,6.0355,6.1234,509789,0
1992-12-31,6.0882,6.3604,6.0882,6.3604,391082,0
1993-01-04,6.3342,6.5979,6.3342,6.5713,737213,0
1993-01-05,6.5713,6.6328,6.5713,6.6328,607367,0
1993-01-06,6.5979,6.9758,6.5979,6.7384,951197,0
1993-01-07,6.7646,6.9758,6.7031,6.9231,1231637,0
1993-01-08,6.9231,6.9758,6.8964,6.9758,530154,0
1993-01-11,6.9758,6.9758,6.7384,6.7384,1265447,0
1993-01-12,6.7031,6.7031,6.6328,6.6857,743746,0
1993-01-13,6.6504,6.7646,6.6504,6.6504,891651,0
1993-01-14,6.5979,6.7031,6.5979,6.6857,894340,0
1993-01-15,6.7031,6.7031,6.6504,6.6857,176717,0
1993-01-18,6.6857,6.7911,6.6857,6.7646,190548,0
1993-01-19,6.7384,6.7911,6.7384,6.7911,155585,0
1993-01-20,6.7646,6.7646,6.6857,6.7031,159047,0
1993-01-21,6.6857,6.7911,6.6857,6.7911,393387,0
1993-01-22,6.7911,7.0283,6.7911,6.9231,682279,0
1993-01-25,6.9231,6.9231,6.8438,6.8702,217822,0
1993-01-26,6.9231,6.949,6.8702,6.8964,54934,0
1993-01-27,6.8702,6.8964,6.8702,6.8702,289276,0
1993-01-28,6.8702,6.949,6.8702,6.949,214750,0
1993-01-29,6.949,7.0807,6.949,7.0017,397226,0
1993-02-01,7.0017,7.0545,6.9231,7.0545,172874,0
1993-02-02,7.0017,7.1423,6.8964,7.1423,493269,0
1993-02-03,7.1952,7.2478,7.1952,7.2129,454083,0
1993-02-04,7.1074,7.1952,7.0807,7.1423,747968,0
1993-02-05,7.1074,7.3006,7.1074,7.3006,431035,0
1993-02-08,7.3006,7.3533,7.16,7.1952,541675,0
1993-02-09,7.1074,7.1952,7.0807,7.1423,356891,0
1993-02-10,7.16,7.1952,7.0545,7.1074,146367,0
1993-02-11,7.1336,7.1952,7.0283,7.1952,245100,0
1993-02-12,7.16,7.2478,7.1336,7.1336,205144,0
1993-02-16,7.1952,7.1952,6.8612,6.8612,345366,0
1993-02-17,6.8612,6.8964,6.7559,6.8438,328080,0
1993-02-18,6.8964,6.8964,6.7822,6.8612,174796,0
1993-02-19,6.8612,6.8612,6.8085,6.8438,75299,0
1993-02-22,6.8612,6.8612,6.7822,6.8438,182097,0
1993-02-23,6.8085,6.8964,6.7296,6.8085,1158646,0
1993-02-24,6.8612,6.9758,6.8612,6.949,318473,0
1993-02-25,6.9758,7.0283,6.949,7.0017,852465,0
1993-02-26,6.9758,7.1336,6.949,7.0017,234726,0
1993-03-01,6.949,7.0017,6.8964,6.9139,224738,0
1993-03-02,6.9139,7.0283,6.8964,7.0017,493654,0
1993-03-03,6.9758,7.0545,6.9758,7.0017,177484,0
1993-03-04,7.0283,7.0283,6.8438,6.8612,125240,0
1993-03-05,6.8612,6.8964,6.7822,6.8612,306563,0
1993-03-08,6.9139,7.0545,6.8612,7.0545,424505,0
1993-03-09,7.0545,7.1074,7.0283,7.1074,347290,0
1993-03-10,7.1074,7.1074,6.9758,7.0283,179405,0
1993-03-11,7.0017,7.1074,7.0017,7.0807,75299,0
1993-03-12,7.0283,7.0283,6.8964,6.9139,199000,0
1993-03-15,6.8964,6.9139,6.8612,6.9139,126390,0
1993-03-16,6.9139,6.949,6.8964,6.949,87975,0
1993-03-17,6.9139,6.9139,6.8964,6.8964,92970,0
1993-03-18,6.8964,6.9139,6.8612,6.8964,220129,0
1993-03-19,6.9758,7.0283,6.8964,6.949,227811,0
1993-03-22,6.9139,6.9758,6.8438,6.949,560497,0
1993-03-23,7.0017,7.1074,6.9758,7.0017,280443,0
1993-03-24,7.0283,7.3533,7.0283,7.2478,615048,0
1993-03-25,7.2129,7.3271,7.1952,7.2478,206681,0
1993-03-26,7.2478,7.2655,7.2129,7.2478,216671,0
1993-03-29,7.2655,7.3533,7.2655,7.3271,160967,0
1993-03-30,7.3006,7.3006,7.0807,7.1074,796760,0
1993-03-31,7.1336,7.1336,7.0283,7.0283,877433,0
1993-04-01,7.0545,7.0545,6.7822,6.8085,489425,0
1993-04-02,6.7031,6.7031,6.4047,6.5099,1069135,0
1993-04-05,6.5627,6.6504,6.5627,6.5979,780626,0
1993-04-06,6.6242,6.7031,6.6242,6.6766,248171,0
1993-04-07,6.7031,6.7031,6.6766,6.6766,49174,0
1993-04-08,6.6766,6.6766,6.6242,6.6766,126778,0
1993-04-12,6.6504,6.7296,6.6504,6.7031,221276,0
1993-04-13,6.6766,6.7031,6.6766,6.7031,79910,0
1993-04-14,6.6504,6.6504,6.5627,6.5627,243562,0
1993-04-15,6.5099,6.5099,6.4307,6.4574,210907,0
1993-04-16,6.4923,6.4923,6.4047,6.4574,316167,0
1993-04-19,6.4923,6.4923,6.4307,6.4574,146367,0
1993-04-20,6.4307,6.4574,6.4307,6.4307,263540,0
1993-04-21,6.4574,6.5451,6.4574,6.5099,1013431,0
1993-04-22,6.5627,6.7031,6.5099,6.5451,684970,0
1993-04-23,6.4574,6.4574,6.2462,6.2727,1619263,0
1993-04-26,6.3253,6.3253,6.0532,6.211,465225,0
1993-04-27,6.2462,6.3778,6.1411,6.3778,1437935,0
1993-04-28,6.3253,6.3778,6.3253,6.3778,232805,0
1993-04-29,6.4307,6.4307,6.3778,6.3778,235494,0
1993-04-30,6.4047,6.4923,6.4047,6.4307,193237,0
1993-05-03,6.4574,6.4923,6.4307,6.4923,517471,0
1993-05-04,6.4574,6.5451,6.4574,6.4574,844015,0
1993-05-05,6.4574,6.5451,6.4574,6.5451,1144816,0
1993-05-06,6.5451,6.5979,6.5451,6.5979,745285,0
1993-05-07,6.5979,6.6242,6.5627,6.5627,588927,0
1993-05-10,6.5979,6.6242,6.4923,6.4923,150210,0
1993-05-11,6.5451,6.5979,6.5099,6.5627,92200,0
1993-05-12,6.5627,6.7559,6.5627,6.7559,358041,0
1993-05-13,6.7296,6.7822,6.7031,6.7031,209757,0
1993-05-14,6.668,6.7031,6.6504,6.7031,171341,0
1993-05-17,6.7031,6.8612,6.7031,6.8612,374561,0
1993-05-18,6.8348,6.8964,6.7296,6.7296,203991,0
1993-05-19,6.7296,6.8612,6.7031,6.8612,224738,0
1993-05-20,6.8612,6.9758,6.8612,6.9758,172874,0
1993-05-21,6.9758,6.9758,6.8348,6.8612,243946,0
1993-05-24,6.8964,7.0017,6.8348,7.0017,74145,0
1993-05-25,6.9758,7.0017,6.949,6.9758,207449,0
1993-05-26,6.9139,7.0545,6.8348,7.0545,243946,0
1993-05-27,7.0283,7.0545,7.0017,7.0283,528228,0
1993-05-28,6.9758,7.0545,6.949,7.0017,265071,0
1993-06-01,7.0283,7.2478,7.0017,7.16,547822,0
1993-06-02,7.1074,7.16,7.0545,7.16,169418,0
1993-06-03,7.2129,7.3795,7.2129,7.3533,707634,0
1993-06-04,7.3271,7.3795,7.3006,7.3533,1054150,0
1993-06-07,7.3533,7.3533,7.2129,7.2129,134841,0
1993-06-08,7.2129,7.2129,7.1074,7.1423,154819,0
1993-06-09,7.16,7.2129,7.1423,7.16,191315,0
1993-06-10,7.16,7.2129,7.1423,7.1423,582778,0
1993-06-11,7.16,7.2129,7.0017,7.16,474443,0
1993-06-14,7.1952,7.2478,7.16,7.1952,240870,0
1993-06-15,7.1952,7.3533,7.1952,7.3271,626959,0
1993-06-16,7.3006,7.3533,7.16,7.2129,271220,0
1993-06-17,7.16,7.3271,7.16,7.3006,299651,0
1993-06-18,7.3271,7.3271,7.2129,7.2129,247402,0
1993-06-21,7.2478,7.2741,7.2129,7.2741,155202,0
1993-06-22,7.2741,7.3006,7.2478,7.2741,806751,0
1993-06-23,7.2741,7.3795,7.2741,7.3271,474059,0
1993-06-24,7.3271,7.3795,7.3006,7.3795,337685,0
1993-06-25,7.3795,7.4412,7.2741,7.3006,124472,0
1993-06-28,7.3271,7.3533,7.2478,7.3533,174028,0
1993-06-29,7.3795,7.3795,7.3271,7.3795,165575,0
1993-06-30,7.3271,7.3533,7.2129,7.2129,291581,0
1993-07-01,7.2741,7.2741,7.16,7.16,200149,0
1993-07-02,7.16,7.16,7.0283,7.1074,109869,0
1993-07-06,7.1074,7.1074,7.0017,7.0545,194386,0
1993-07-07,7.0283,7.0545,6.8348,6.8612,1938887,0
1993-07-08,6.8085,6.8348,6.5363,6.8348,1404512,0
1993-07-09,6.8348,6.8348,6.5979,6.6152,446783,0
1993-07-12,6.5979,6.6152,6.5363,6.5627,558579,0
1993-07-13,6.5627,6.6504,6.5627,6.5627,368414,0
1993-07-14,6.5979,6.6152,6.5627,6.5627,714547,0
1993-07-15,6.5627,6.8348,6.5627,6.7822,2066433,0
1993-07-16,6.8085,6.8085,6.7559,6.7822,506331,0
1993-07-19,6.8085,6.8085,6.7822,6.8085,488277,0
1993-07-20,6.8085,6.8085,6.7559,6.8085,161349,0
1993-07-21,6.7559,6.7822,6.7031,6.7296,205913,0
1993-07-22,6.7559,6.7822,6.7559,6.7822,790617,0
1993-07-23,6.7822,6.7822,6.7296,6.7559,195540,0
1993-07-26,6.7822,6.7822,6.7559,6.7822,410673,0
1993-07-27,6.7822,6.7822,6.7559,6.7559,351897,0
1993-07-28,6.7559,6.7559,6.7031,6.7031,1184384,0
1993-07-29,6.7559,6.8348,6.7296,6.8085,52631,0
1993-07-30,6.8085,6.8348,6.7822,6.7822,111411,0
1993-08-02,6.7822,6.8085,6.7822,6.8085,212442,0
1993-08-03,6.8612,6.9758,6.8348,6.9758,265458,0
1993-08-04,6.9139,7.1074,6.8964,7.0807,353048,0
1993-08-05,7.16,7.3006,7.0807,7.2129,239722,0
1993-08-06,7.2129,7.2478,7.16,7.16,171341,0
1993-08-09,7.1423,7.3006,7.1423,7.2741,264304,0
1993-08-10,7.3006,7.4588,7.3006,7.4588,1134829,0
1993-08-11,7.4588,7.4588,7.4059,7.4412,715701,0
1993-08-12,7.4059,7.4412,7.3533,7.3795,998063,0
1993-08-13,7.3795,7.6257,7.3795,7.6257,1016503,0
1993-08-16,7.5729,7.5992,7.5466,7.5466,248940,0
1993-08-17,7.5729,7.5729,7.4588,7.4588,951197,0
1993-08-18,7.4937,7.5466,7.4588,7.4937,320393,0
1993-08-19,7.4937,7.5113,7.4588,7.5113,151360,0
1993-08-20,7.5466,7.5466,7.5113,7.5113,219746,0
1993-08-23,7.5113,7.5729,7.5113,7.5466,1302324,0
1993-08-24,7.5466,7.5466,7.4937,7.5466,375713,0
1993-08-25,7.5466,7.5466,7.4325,7.4325,226656,0
1993-08-26,7.4059,7.5466,7.4059,7.4937,146754,0
1993-08-27,7.5113,7.5113,7.4325,7.4937,114482,0
1993-08-30,7.4937,7.4937,7.4059,7.4325,333455,0
1993-08-31,7.4059,7.4588,7.3795,7.4588,190930,0
1993-09-01,7.4588,7.4937,7.4059,7.4588,259310,0
1993-09-02,7.4588,7.4937,7.3533,7.3533,195156,0
1993-09-03,7.3533,7.3795,7.3533,7.3533,271220,0
1993-09-07,7.4059,7.4059,7.3006,7.3006,112560,0
1993-09-08,7.3006,7.3271,7.1865,7.2655,414518,0
1993-09-09,7.2478,7.3006,7.2478,7.2478,207065,0
1993-09-10,7.3006,7.3006,7.2478,7.2478,323468,0
1993-09-13,7.3006,7.3795,7.3006,7.3533,270453,0
1993-09-14,7.3271,7.4059,7.3271,7.3795,180559,0
1993-09-15,7.3533,7.3795,7.3006,7.3006,116786,0
1993-09-16,7.3006,7.3533,7.3006,7.3271,337299,0
1993-09-17,7.2655,7.3533,7.2655,7.3533,492885,0
1993-09-20,7.3533,7.3533,7.2478,7.2655,81829,0
1993-09-21,7.2478,7.2478,7.16,7.1865,56474,0
1993-09-22,7.16,7.1865,7.16,7.1865,154434,0
1993-09-23,7.1865,7.2655,7.1865,7.2478,168648,0
1993-09-24,7.2478,7.4588,7.2478,7.4059,410290,0
1993-09-27,7.4588,7.5729,7.4325,7.5729,539752,0
1993-09-28,7.5729,7.6518,7.5113,7.5992,463687,0
1993-09-29,7.6518,7.6869,7.5729,7.6257,659995,0
1993-09-30,7.5729,7.5729,7.4325,7.4937,461770,0
1993-10-01,7.4588,7.5113,7.4325,7.4937,305793,0
1993-10-04,7.5466,7.6518,7.5466,7.6518,428734,0
1993-10-05,7.6518,7.6518,7.6257,7.6257,708787,0
1993-10-06,7.6257,7.7396,7.6257,7.7047,216671,0
1993-10-07,7.6869,7.7663,7.6869,7.7047,735295,0
1993-10-08,7.7663,7.8452,7.7396,7.7924,2505918,0
1993-10-11,7.7924,7.8981,7.7924,7.8981,2309226,0
1993-10-12,7.9331,8.012,7.8981,7.9506,1127142,0
1993-10-13,7.9331,7.986,7.8981,7.9331,300032,0
1993-10-14,7.9331,7.9331,7.8981,7.9331,399148,0
1993-10-15,7.9331,8.012,7.9331,8.012,223585,0
1993-10-18,7.986,7.986,7.8981,7.8981,522851,0
1993-10-19,7.8715,7.8981,7.6257,7.6257,886656,0
1993-10-20,7.6869,7.6869,7.5466,7.5729,664608,0
1993-10-21,7.5992,7.5992,7.5466,7.5466,541288,0
1993-10-22,7.5729,7.5992,7.4937,7.4937,338832,0
1993-10-25,7.4937,7.5466,7.4588,7.4937,499032,0
1993-10-26,7.5466,7.5466,7.4588,7.5113,504796,0
1993-10-27,7.5729,7.5992,7.5466,7.5729,69533,0
1993-10-28,7.6869,7.7047,7.6257,7.6518,359963,0
1993-10-29,7.6518,7.6518,7.4937,7.5113,447169,0
1993-11-01,7.5113,7.5729,7.4325,7.5113,675747,0
1993-11-02,7.5113,7.8981,7.5113,7.8981,1445619,0
1993-11-03,7.8188,8.012,7.7663,8.012,458312,0
1993-11-04,8.012,8.1173,7.986,7.986,530918,0
1993-11-05,7.9506,7.986,7.8452,7.8981,440637,0
1993-11-08,7.8981,7.9331,7.8188,7.8981,258161,0
1993-11-09,7.8981,7.986,7.8981,7.9506,611594,0
1993-11-10,7.8981,7.986,7.8981,7.986,501721,0
1993-11-11,7.9331,7.986,7.9331,7.9506,414900,0
1993-11-12,7.9506,8.0913,7.9331,8.0913,385319,0
1993-11-15,8.2055,8.2843,8.1791,8.2316,946969,0
1993-11-16,8.1791,8.1791,7.9331,8.1173,424505,0
1993-11-17,8.1173,8.1173,7.9506,8.0913,209757,0
1993-11-18,8.0385,8.1791,8.0035,8.1443,792919,0
1993-11-19,8.2316,8.2316,8.0648,8.1791,321547,0
1993-11-22,8.1966,8.2316,7.8715,7.9506,314251,0
1993-11-23,7.9506,7.9506,7.8715,7.8981,155585,0
1993-11-24,7.8715,7.9244,7.8715,7.8715,242408,0
1993-11-26,7.9244,7.9244,7.8981,7.9244,12293,0
1993-11-29,7.8981,7.986,7.8981,7.9244,477903,0
1993-11-30,7.9244,8.0035,7.8981,7.9506,247402,0
1993-12-01,7.986,7.986,7.8981,7.9244,198227,0
1993-12-02,7.9244,7.9506,7.8981,7.9244,290815,0
1993-12-03,7.9506,7.9506,7.8715,7.8981,409523,0
1993-12-06,7.8981,8.1173,7.8715,8.0385,603139,0
1993-12-07,8.0035,8.1791,8.0035,8.1443,719930,0
1993-12-08,8.1173,8.1173,8.0385,8.0913,431804,0
1993-12-09,8.0385,8.1173,8.0385,8.1173,287356,0
1993-12-10,8.1173,8.1173,8.0385,8.0648,311947,0
1993-12-13,8.0648,8.2843,8.0648,8.2843,610826,0
1993-12-14,8.2583,8.3107,8.2316,8.3107,422966,0
1993-12-15,8.2583,8.2583,7.8715,7.8981,800219,0
1993-12-16,7.9244,7.986,7.8715,7.9244,705328,0
1993-12-17,7.9506,8.0385,7.9506,8.0385,549356,0
1993-12-20,8.0385,8.0648,7.9506,7.9506,197078,0
1993-12-21,7.986,8.0035,7.9244,8.0035,113328,0
1993-12-22,8.0648,8.2843,8.0648,8.2583,657309,0
1993-12-23,8.2583,8.3107,8.2316,8.2316,143676,0
1993-12-27,8.2316,8.2583,8.1966,8.2316,102572,0
1993-12-28,8.1966,8.2316,8.1443,8.2316,188241,0
1993-12-29,8.2583,8.2583,8.2316,8.2316,119092,0
1993-12-30,8.1966,8.3107,8.1966,8.2843,269687,0
1993-12-31,8.2843,8.4249,8.2843,8.3373,307332,0
1994-01-03,8.3107,8.3373,8.1966,8.2583,215515,0
1994-01-04,8.2316,8.3107,8.1791,8.2583,271220,0
1994-01-05,8.2316,8.3373,8.2316,8.3373,175563,0
1994-01-06,8.3899,8.4515,8.3722,8.3899,335762,0
1994-01-07,8.3899,8.4515,8.3899,8.4249,137916,0
1994-01-10,8.4249,8.4776,8.3899,8.4776,852852,0
1994-01-11,8.4515,8.6709,8.4515,8.6182,241639,0
1994-01-12,8.6182,8.7237,8.6182,8.6709,310020,0
1994-01-13,8.6182,8.6182,8.5041,8.5304,175563,0
1994-01-14,8.5831,8.5831,8.3722,8.4249,247021,0
1994-01-17,8.3722,8.3722,8.2583,8.2843,346134,0
1994-01-18,8.3107,8.3107,8.0913,8.1443,192084,0
1994-01-19,8.1791,8.2316,8.0648,8.1791,510941,0
1994-01-20,8.2316,8.2843,8.1966,8.2583,294657,0
1994-01-21,8.1966,8.3107,8.1966,8.2583,267382,0
1994-01-24,8.1791,8.3107,8.1791,8.2583,227811,0
1994-01-25,8.2843,8.3373,8.2583,8.3373,322700,0
1994-01-26,8.3722,8.3899,8.2843,8.3373,114097,0
1994-01-27,8.3722,8.3899,8.2843,8.3107,237415,0
1994-01-28,8.3107,8.3107,8.2583,8.2843,59548,0
1994-01-31,8.2316,8.5041,8.1791,8.4515,408367,0
1994-02-01,8.4515,8.5304,8.2583,8.3373,414900,0
1994-02-02,8.3899,8.3899,8.2583,8.2843,283514,0
1994-02-03,8.2583,8.2583,8.1443,8.2316,398381,0
1994-02-04,8.1966,8.3107,7.9506,7.9506,450624,0
1994-02-07,7.9244,7.9506,7.7312,7.9244,1114466,0
1994-02-08,7.986,8.0385,7.9506,7.986,1167862,0
1994-02-09,8.0035,8.0385,7.9506,8.0385,951197,0
1994-02-10,8.0913,8.1173,8.0385,8.0648,259310,0
1994-02-11,8.0385,8.0913,8.0035,8.0035,110257,0
1994-02-14,8.0035,8.0385,7.986,7.986,585086,0
1994-02-15,8.0035,8.0385,8.0035,8.0035,197845,0
1994-02-16,8.0035,8.1173,8.0035,8.0035,298883,0
1994-02-17,8.0648,8.2055,8.0648,8.1443,527844,0
1994-02-18,8.1791,8.1791,8.0035,8.0648,608518,0
1994-02-22,8.0648,8.2583,8.0648,8.2055,1217423,0
1994-02-23,8.2316,8.2316,8.0913,8.1791,732605,0
1994-02-24,8.1791,8.1791,7.8981,7.8981,160197,0
1994-02-25,7.8981,7.9244,7.7572,7.7572,485588,0
1994-02-28,7.8452,7.8981,7.7572,7.8715,378784,0
1994-03-01,7.8452,7.9244,7.7312,7.9244,300801,0
1994-03-02,7.8715,7.8715,7.81,7.8715,664608,0
1994-03-03,7.8452,7.8981,7.7838,7.7838,964260,0
1994-03-04,7.7838,7.8981,7.7312,7.7838,1131753,0
1994-03-07,7.8452,7.8452,7.7572,7.7838,678437,0
1994-03-08,7.8715,8.0385,7.8452,7.9244,336144,0
1994-03-09,7.9244,8.0913,7.9244,7.9506,454470,0
1994-03-10,7.986,8.1173,7.986,8.1173,447939,0
1994-03-11,8.1173,8.2583,8.1173,8.1791,439486,0
1994-03-14,8.0648,8.0913,8.0385,8.0648,543981,0
1994-03-15,8.0385,8.1443,8.0385,8.1173,576634,0
1994-03-16,8.0913,8.2055,8.0385,8.2055,518625,0
1994-03-17,8.1791,8.3722,8.1791,8.3722,496344,0
1994-03-18,8.6709,8.7325,8.4776,8.5128,1150193,0
1994-03-21,8.4776,8.4776,8.3987,8.4515,156355,0
1994-03-22,8.4515,8.4776,8.3987,8.4249,150593,0
1994-03-23,8.3987,8.4515,8.3199,8.3722,201303,0
1994-03-24,8.3722,8.4515,8.2843,8.4515,306181,0
1994-03-25,8.5128,8.6182,8.5128,8.5657,449474,0
1994-03-28,8.5304,8.5657,8.2843,8.4249,662302,0
1994-03-29,8.4249,8.4515,8.2055,8.2055,429879,0
1994-03-30,8.1791,8.3722,8.0648,8.0648,1459065,0
1994-03-31,8.0385,8.0648,7.7838,7.8715,893572,0
1994-04-04,7.7838,7.7838,7.5643,7.7572,958878,0
1994-04-05,7.81,8.2583,7.81,8.2583,321929,0
1994-04-06,8.3722,8.3722,8.2316,8.2316,278519,0
1994-04-07,8.2055,8.6444,8.1791,8.6182,930453,0
1994-04-08,8.5657,8.5657,8.3373,8.4249,307716,0
1994-04-11,8.4249,8.5304,8.3987,8.4776,411825,0
1994-04-12,8.5128,8.8117,8.5128,8.5657,510173,0
1994-04-13,8.5657,8.6444,8.5128,8.6444,262769,0
1994-04-14,8.6444,8.6444,8.5919,8.6444,166729,0
1994-04-15,8.7325,9.67,8.706,9.3388,3976894,0
1994-04-18,9.3388,9.3388,8.8996,9.0916,1837468,0
1994-04-19,9.3388,9.533,9.2589,9.2841,1494025,0
1994-04-20,9.2589,9.2841,8.9531,9.0051,1112547,0
1994-04-21,9.0051,9.0051,8.8473,8.8996,665758,0
1994-04-22,8.9266,8.9531,8.864,8.9531,761800,0
1994-04-25,8.9784,9.2329,8.9531,9.1987,1371473,0
1994-04-26,9.1814,9.476,9.1193,9.476,418744,0
1994-04-28,9.4502,9.4681,9.4284,9.4502,999217,0
1994-04-29,9.4502,9.645,9.4502,9.645,434108,0
1994-05-02,9.645,9.645,9.533,9.569,1127142,0
1994-05-03,9.533,9.621,9.4284,9.514,1396830,0
1994-05-04,9.476,9.514,9.376,9.4284,567412,0
1994-05-05,9.476,9.645,9.4502,9.594,1021115,0
1994-05-06,9.533,9.533,9.4284,9.533,645399,0
1994-05-09,9.4502,9.533,9.4002,9.4002,1246619,0
1994-05-10,9.4002,9.4002,9.2841,9.3123,1129064,0
1994-05-11,9.2841,9.2841,9.1193,9.2841,768717,0
1994-05-12,9.2589,9.376,9.2589,9.376,920080,0
1994-05-13,9.4284,9.542,9.4284,9.542,354970,0
1994-05-16,9.542,9.654,9.514,9.654,358041,0
1994-05-17,9.621,9.848,9.621,9.848,320009,0
1994-05-18,9.848,9.848,9.67,9.734,789079,0
1994-05-19,9.707,9.734,9.654,9.67,627346,0
1994-05-20,9.707,9.815,9.654,9.761,618508,0
1994-05-23,9.761,9.925,9.761,9.925,259699,0
1994-05-24,9.875,10.042,9.796,9.796,560497,0
1994-05-25,9.815,9.815,9.476,9.707,754121,0
1994-05-26,9.67,9.925,9.67,9.875,410673,0
1994-05-27,9.761,9.815,9.621,9.621,400300,0
1994-05-31,9.654,9.654,9.4002,9.654,511326,0
1994-06-01,9.621,9.654,9.514,9.569,1056457,0
1994-06-02,9.594,9.594,9.542,9.594,261617,0
1994-06-03,9.594,9.707,9.542,9.707,452933,0
1994-06-06,9.734,9.848,9.734,9.815,811744,0
1994-06-07,9.796,9.815,9.569,9.569,450624,0
1994-06-08,9.654,9.654,9.3123,9.3123,862454,0
1994-06-09,9.4002,9.4002,9.1193,9.1727,608518,0
1994-06-10,9.2329,9.3388,9.1987,9.2329,336529,0
1994-06-13,9.1987,9.2329,9.0583,9.0916,157894,0
1994-06-14,9.1457,9.2329,9.0916,9.1193,978087,0
1994-06-15,9.1727,9.1727,9.0583,9.0916,551280,0
1994-06-16,9.0916,9.0916,9.0051,9.0402,98347,0
1994-06-17,9.0402,9.0583,8.9266,8.9531,596608,0
1994-06-20,8.9266,9.0916,8.9266,9.0916,799449,0
1994-06-21,9.1193,9.1193,8.9266,9.0051,483282,0
1994-06-22,9.1193,9.2841,9.0583,9.1457,1178238,0
1994-06-23,9.1457,9.2589,9.0916,9.1193,603909,0
1994-06-24,9.1457,9.2589,9.0402,9.2329,619659,0
1994-06-27,9.1727,9.1987,9.1457,9.1987,386089,0
1994-06-28,9.1987,9.3388,9.1987,9.3123,398765,0
1994-06-29,9.3388,9.569,9.3388,9.514,984619,0
1994-06-30,9.514,9.569,9.476,9.542,556272,0
1994-07-01,9.542,9.569,9.4284,9.4284,182097,0
1994-07-05,9.4502,9.594,9.376,9.376,391849,0
1994-07-06,9.4002,9.514,9.4002,9.4502,338832,0
1994-07-07,9.514,9.621,9.4002,9.569,533221,0
1994-07-08,9.542,9.594,9.514,9.594,190163,0
1994-07-11,9.542,9.594,9.4502,9.542,306181,0
1994-07-12,9.594,9.621,9.542,9.594,546286,0
1994-07-13,9.621,9.621,9.569,9.594,407219,0
1994-07-14,9.621,9.954,9.621,9.901,1177089,0
1994-07-15,9.848,9.875,9.796,9.796,949274,0
1994-07-18,9.796,9.901,9.734,9.901,410290,0
1994-07-19,9.901,10.094,9.875,9.875,890497,0
1994-07-20,9.925,9.925,9.654,9.848,665376,0
1994-07-21,9.848,9.848,9.734,9.734,412595,0
1994-07-22,9.734,9.734,9.67,9.707,105263,0
1994-07-25,9.707,9.707,9.594,9.594,500956,0
1994-07-26,9.654,9.654,9.476,9.476,405683,0
1994-07-27,9.4502,9.4502,9.2841,9.4002,600452,0
1994-07-28,9.4002,9.621,9.4002,9.542,208603,0
1994-07-29,9.594,9.67,9.569,9.654,80288,0
1994-08-01,9.707,9.707,9.621,9.621,287741,0
1994-08-02,9.654,9.761,9.621,9.734,337299,0
1994-08-03,9.761,9.761,9.621,9.621,167111,0
1994-08-04,9.621,9.654,9.4002,9.514,494421,0
1994-08-05,9.514,9.542,9.476,9.542,413745,0
1994-08-08,9.594,9.621,9.542,9.594,417588,0
1994-08-09,9.654,9.67,9.621,9.67,202839,0
1994-08-10,9.67,9.67,9.569,9.569,100649,0
1994-08-11,9.542,9.569,9.476,9.514,130233,0
1994-08-12,9.476,9.542,9.476,9.476,61466,0
1994-08-15,9.514,9.569,9.4502,9.476,133305,0
1994-08-16,9.514,9.514,9.2841,9.4002,411442,0
1994-08-17,9.4002,9.514,9.4002,9.4502,274293,0
1994-08-18,9.4284,9.4502,9.2589,9.2841,479824,0
1994-08-19,9.3123,9.3123,9.1987,9.1987,232419,0
1994-08-22,9.1193,9.1727,9.1193,9.1727,224738,0
1994-08-23,9.1457,9.2329,9.1457,9.2329,230116,0
1994-08-24,9.2329,9.2841,9.1727,9.2589,222816,0
1994-08-25,9.2841,9.376,9.2589,9.3123,117555,0
1994-08-26,9.2589,9.4502,9.2589,9.376,133687,0
1994-08-29,9.4284,9.569,9.4284,9.569,808672,0
1994-08-30,9.542,9.621,9.514,9.621,747589,0
1994-08-31,9.569,9.654,9.4284,9.4502,1489413,0
1994-09-01,9.4002,9.4002,9.3388,9.376,502106,0
1994-09-02,9.4002,9.4002,9.3388,9.376,98347,0
1994-09-06,9.3123,9.3123,9.2589,9.3123,227042,0
1994-09-07,9.2841,9.376,9.2589,9.376,97963,0
1994-09-08,9.376,9.4502,9.376,9.4284,244331,0
1994-09-09,9.3388,9.376,9.1193,9.1457,129846,0
1994-09-12,9.1727,9.3123,9.1727,9.1727,308099,0
1994-09-13,9.2329,9.2329,9.1457,9.1727,247402,0
1994-09-14,9.1987,9.1987,9.1457,9.1727,67613,0
1994-09-15,9.1727,9.2329,9.1457,9.2329,159426,0
1994-09-16,9.2841,9.3388,9.2589,9.3388,716469,0
1994-09-19,9.3388,9.3388,9.3123,9.3123,260849,0
1994-09-20,9.2589,9.376,9.1727,9.1727,397995,0
1994-09-21,9.1727,9.1987,9.0583,9.0916,620810,0
1994-09-22,9.1193,9.1193,9.0051,9.0051,146367,0
1994-09-23,9.0051,9.0051,8.8117,8.864,122935,0
1994-09-26,8.864,8.864,8.6357,8.6709,365342,0
1994-09-27,8.6709,8.6709,8.4428,8.5304,811744,0
1994-09-28,8.5569,8.6709,8.5569,8.5831,672290,0
1994-09-29,8.9174,9.0583,8.8912,8.9531,1726444,0
1994-09-30,8.864,9.0051,8.864,8.9784,320393,0
1994-10-03,8.9784,8.9784,8.8912,8.9531,149056,0
1994-10-04,8.9531,9.0305,8.7765,8.7765,562035,0
1994-10-05,8.7765,8.8117,8.6097,8.6709,466762,0
1994-10-06,8.8378,8.864,8.8378,8.864,607367,0
1994-10-07,8.9174,9.0051,8.8912,8.9531,505563,0
1994-10-10,8.9531,9.0583,8.9531,9.0583,787923,0
1994-10-11,9.0305,9.4002,9.0305,9.3388,1351878,0
1994-10-12,9.3388,9.4002,9.3123,9.3123,371488,0
1994-10-13,9.376,9.4002,9.2841,9.3388,305028,0
1994-10-14,9.3388,9.376,9.2589,9.376,206681,0
1994-10-17,9.376,9.514,9.3388,9.514,1016503,0
1994-10-18,9.514,9.707,9.3388,9.679,1665360,0
1994-10-19,9.679,10.182,9.679,9.99,3500141,0
1994-10-20,9.935,10.042,9.935,10.042,857077,0
1994-10-21,10.042,10.076,9.99,10.076,538216,0
1994-10-24,10.042,10.13,10.042,10.103,1326142,0
1994-10-25,10.13,10.13,10.042,10.076,789461,0
1994-10-26,10.13,10.182,10.103,10.182,1351498,0
1994-10-27,10.182,10.324,10.182,10.269,767561,0
1994-10-28,10.324,10.551,10.269,10.526,1376084,0
1994-10-31,10.577,10.604,10.41,10.526,527844,0
1994-11-01,10.577,10.577,10.359,10.359,765262,0
1994-11-02,10.297,10.297,10.217,10.217,576634,0
1994-11-03,10.243,10.437,10.243,10.359,706482,0
1994-11-04,10.464,10.526,10.437,10.437,562804,0
1994-11-07,10.437,10.437,10.297,10.359,758728,0
1994-11-08,10.359,10.41,10.324,10.359,618508,0
1994-11-09,10.324,10.359,10.217,10.243,1439855,0
1994-11-10,10.269,10.359,10.243,10.243,892803,0
1994-11-11,10.217,10.324,10.182,10.297,1215501,0
1994-11-14,10.359,10.384,10.297,10.297,656924,0
1994-11-15,10.297,10.297,10.217,10.243,1463287,0
1994-11-16,10.217,10.297,10.217,10.269,786386,0
1994-11-17,10.297,10.297,10.13,10.156,593154,0
1994-11-18,10.156,10.156,10.015,10.076,869752,0
1994-11-21,10.103,10.103,9.875,9.935,437181,0
1994-11-22,9.901,9.935,9.645,9.67,1534742,0
1994-11-23,9.645,9.67,9.594,9.621,480592,0
1994-11-25,9.645,9.707,9.645,9.67,411442,0
1994-11-28,9.67,9.761,9.645,9.761,662302,0
1994-11-29,9.788,9.788,9.707,9.734,1264292,0
1994-11-30,9.761,9.954,9.761,9.935,908936,0
1994-12-01,9.901,9.935,9.848,9.875,205144,0
1994-12-02,9.875,9.935,9.875,9.935,399148,0
1994-12-05,9.954,10.13,9.954,10.042,306563,0
1994-12-06,10.015,10.156,10.015,10.076,303107,0
1994-12-07,9.99,10.13,9.99,10.076,691113,0
1994-12-08,10.042,10.156,10.042,10.076,163652,0
1994-12-09,10.042,10.042,9.954,9.99,254703,0
1994-12-12,9.99,10.156,9.99,10.103,608903,0
1994-12-13,10.103,10.13,10.076,10.103,217437,0
1994-12-14,10.13,10.243,10.076,10.182,617355,0
1994-12-15,10.217,10.464,10.156,10.445,509402,0
1994-12-16,10.585,10.585,10.359,10.384,1136745,0
1994-12-19,10.384,10.41,10.324,10.41,475215,0
1994-12-20,10.41,10.41,10.297,10.297,707249,0
1994-12-21,10.269,10.297,10.217,10.217,728375,0
1994-12-22,10.269,10.297,10.243,10.297,784469,0
1994-12-23,10.243,10.297,10.243,10.269,122548,0
1994-12-27,10.297,10.41,10.297,10.359,437181,0
1994-12-28,10.324,10.359,10.324,10.359,227811,0
1994-12-29,10.324,10.359,10.324,10.324,363804,0
1994-12-30,10.359,10.359,10.269,10.297,256236,0
1995-01-03,10.297,10.297,10.217,10.217,441789,0
1995-01-04,10.243,10.243,10.015,10.103,700719,0
1995-01-05,10.103,10.297,10.076,10.297,850543,0
1995-01-06,10.384,10.526,10.359,10.526,387621,0
1995-01-09,10.41,10.728,10.41,10.692,595073,0
1995-01-10,10.728,10.919,10.728,10.753,1460601,0
1995-01-11,10.778,10.805,10.612,10.638,549744,0
1995-01-12,10.638,10.666,10.551,10.612,193619,0
1995-01-13,10.638,10.666,10.585,10.612,812126,0
1995-01-16,10.638,10.638,10.464,10.585,911626,0
1995-01-17,10.692,10.973,10.666,10.955,1391831,0
1995-01-18,10.894,11.147,10.867,11.096,1705698,0
1995-01-19,11.034,11.175,10.867,10.894,555503,0
1995-01-20,10.894,10.973,10.867,10.955,510173,0
1995-01-23,10.894,10.955,10.805,10.919,640405,0
1995-01-24,10.955,10.955,10.867,10.867,424118,0
1995-01-25,10.894,10.955,10.805,10.955,748355,0
1995-01-26,10.955,10.955,10.894,10.955,225892,0
1995-01-27,10.955,10.955,10.728,10.778,766026,0
1995-01-30,10.753,10.833,10.638,10.753,271606,0
1995-01-31,10.728,10.778,10.638,10.692,818656,0
1995-02-01,10.692,10.692,10.217,10.324,1425258,0
1995-02-02,10.269,10.324,10.182,10.269,1175929,0
1995-02-03,10.359,10.526,10.324,10.526,1440240,0
1995-02-06,10.526,10.666,10.526,10.638,694571,0
1995-02-07,10.692,10.692,10.585,10.638,294271,0
1995-02-08,10.612,10.805,10.612,10.612,580857,0
1995-02-09,10.585,10.833,10.551,10.833,481744,0
1995-02-10,10.833,10.833,10.612,10.666,658075,0
1995-02-13,10.666,10.692,10.612,10.666,202455,0
1995-02-14,10.666,10.666,10.585,10.612,452933,0
1995-02-15,10.612,10.867,10.612,10.867,925073,0
1995-02-16,10.805,10.919,10.728,10.919,331537,0
1995-02-17,10.867,10.955,10.833,10.867,480208,0
1995-02-21,10.867,10.867,10.728,10.805,228195,0
1995-02-22,10.805,10.919,10.692,10.753,394922,0
1995-02-23,10.805,10.805,10.638,10.638,421430,0
1995-02-24,10.666,10.666,10.359,10.526,518237,0
1995-02-27,10.551,10.604,10.551,10.604,320393,0
1995-02-28,10.577,10.638,10.551,10.638,205144,0
1995-03-01,10.728,10.728,10.577,10.638,219746,0
1995-03-02,10.692,10.692,10.41,10.437,457157,0
1995-03-03,10.359,10.437,10.269,10.359,328846,0
1995-03-06,10.324,10.324,10.269,10.269,370723,0
1995-03-07,10.235,10.269,10.006,10.13,661154,0
1995-03-08,10.182,10.269,10.156,10.182,288127,0
1995-03-09,10.156,10.156,9.98,10.042,1133293,0
1995-03-10,10.042,10.235,10.042,10.068,1003824,0
1995-03-13,10.094,10.094,10.042,10.042,144830,0
1995-03-14,10.094,10.13,10.006,10.13,475597,0
1995-03-15,10.042,10.068,9.954,10.042,203222,0
1995-03-16,10.042,10.182,10.042,10.13,706097,0
1995-03-17,10.13,10.13,9.98,10.13,406063,0
1995-03-20,10.094,10.094,9.815,9.925,842860,0
1995-03-21,9.954,9.954,9.4423,9.495,1970389,0
1995-03-22,9.613,9.636,9.4101,9.4423,1384918,0
1995-03-23,9.495,9.761,9.4423,9.724,2008419,0
1995-03-24,9.815,9.98,9.779,9.954,552815,0
1995-03-27,9.901,9.901,9.866,9.866,157894,0
1995-03-28,9.866,9.98,9.839,9.925,227042,0
1995-03-29,9.954,10.235,9.954,10.094,1232020,0
1995-03-30,10.094,10.094,9.999,10.068,731839,0
1995-03-31,10.042,10.13,10.042,10.068,495959,0
1995-04-03,10.068,10.094,9.954,9.954,609290,0
1995-04-04,9.954,10.094,9.954,10.094,412982,0
1995-04-05,10.094,10.269,10.094,10.269,1124839,0
1995-04-06,10.269,10.269,10.182,10.235,562804,0
1995-04-07,10.235,10.324,10.208,10.324,517857,0
1995-04-10,10.297,10.297,10.208,10.235,247021,0
1995-04-11,10.324,10.324,10.182,10.235,229346,0
1995-04-12,10.235,10.577,10.235,10.499,938516,0
1995-04-13,11.034,11.034,10.894,10.973,1189763,0
1995-04-17,11.01,11.238,11.01,11.203,946969,0
1995-04-18,11.553,11.694,11.553,11.63,1532058,0
1995-04-19,11.63,11.745,11.49,11.745,917004,0
1995-04-20,11.72,11.949,11.72,11.949,1272360,0
1995-04-21,11.949,11.949,11.694,11.833,921617,0
1995-04-24,11.773,12.026,11.773,12.026,617355,0
1995-04-25,11.886,11.922,11.72,11.773,507869,0
1995-04-26,11.773,11.833,11.658,11.833,260849,0
1995-04-27,11.833,11.949,11.799,11.949,377254,0
1995-04-28,12.003,12.003,11.745,11.833,320779,0
1995-05-01,11.886,11.886,11.833,11.86,285052,0
1995-05-02,11.833,12.026,11.72,11.949,380709,0
1995-05-03,11.922,12.026,11.886,12.026,363421,0
1995-05-04,12.026,12.292,12.003,12.292,804444,0
1995-05-05,12.292,12.459,12.201,12.433,571253,0
1995-05-08,12.343,12.459,12.292,12.316,988076,0
1995-05-09,12.316,12.397,12.292,12.292,674595,0
1995-05-10,12.343,12.343,12.255,12.292,189009,0
1995-05-11,12.316,12.433,12.292,12.397,369954,0
1995-05-12,12.38,12.544,12.38,12.517,190548,0
1995-05-15,12.544,12.72,12.544,12.635,190548,0
1995-05-16,12.635,12.801,12.492,12.801,228195,0
1995-05-17,12.801,12.861,12.774,12.861,273530,0
1995-05-18,12.693,12.801,12.433,12.433,448321,0
1995-05-19,12.405,12.405,12.116,12.151,642711,0
1995-05-22,12.264,12.544,12.264,12.433,984619,0
1995-05-23,12.467,12.467,12.38,12.433,799066,0
1995-05-24,12.433,12.467,12.264,12.316,751430,0
1995-05-25,12.38,12.38,12.264,12.316,583933,0
1995-05-26,12.316,12.316,12.151,12.201,1056843,0
1995-05-30,12.264,12.544,12.264,12.544,493654,0
1995-05-31,12.544,13.063,12.517,13.063,780244,0
1995-06-01,13.063,13.205,13.027,13.063,851696,0
1995-06-02,12.774,12.774,12.308,12.652,672545,0
1995-06-05,12.73,13.548,12.693,13.161,422583,0
1995-06-06,13.081,13.292,12.992,13.117,254831,0
1995-06-07,13.081,13.081,12.73,12.861,276857,0
1995-06-08,12.861,12.951,12.861,12.906,171341,0
1995-06-09,12.861,12.906,12.563,12.609,144448,0
1995-06-12,12.609,12.693,12.343,12.563,386727,0
1995-06-13,12.652,12.652,12.308,12.308,559604,0
1995-06-14,12.476,12.609,12.397,12.609,328846,0
1995-06-15,12.609,12.73,12.563,12.73,199509,0
1995-06-16,12.774,12.774,12.517,12.517,432575,0
1995-06-19,12.563,12.609,12.343,12.517,320393,0
1995-06-20,12.433,12.476,12.308,12.343,861046,0
1995-06-21,12.433,12.476,12.264,12.397,300164,0
1995-06-22,12.476,12.517,12.343,12.476,164936,0
1995-06-23,12.476,12.563,12.343,12.343,158019,0
1995-06-26,12.397,12.517,12.397,12.433,137790,0
1995-06-27,12.397,12.433,12.308,12.343,115762,0
1995-06-28,12.308,12.476,12.219,12.308,231522,0
1995-06-29,12.308,12.308,12.088,12.133,234341,0
1995-06-30,12.133,12.433,12.133,12.433,409778,0
1995-07-03,12.397,12.563,12.397,12.563,153666,0
1995-07-05,12.517,12.951,12.517,12.951,602883,0
1995-07-06,12.951,13.205,12.906,13.205,873852,0
1995-07-07,13.117,13.468,13.081,13.468,852084,0
1995-07-10,13.381,13.589,13.381,13.548,344468,0
1995-07-11,13.589,13.633,13.381,13.414,380837,0
1995-07-12,13.381,13.633,13.292,13.589,319114,0
1995-07-13,13.633,13.935,13.589,13.935,399788,0
1995-07-14,13.889,13.977,13.846,13.889,591873,0
1995-07-17,13.889,13.935,13.801,13.846,501212,0
1995-07-18,13.846,13.846,13.633,13.723,241000,0
1995-07-19,13.633,13.68,13.205,13.205,370592,0
1995-07-20,13.249,13.336,13.081,13.117,304256,0
1995-07-21,13.117,13.336,13.117,13.117,686634,0
1995-07-24,13.205,13.468,13.161,13.414,597762,0
1995-07-25,13.468,13.633,13.468,13.589,559092,0
1995-07-26,13.68,13.723,13.548,13.68,521186,0
1995-07-27,13.765,14.065,13.765,14.065,424375,0
1995-07-28,14.065,14.065,13.801,13.846,272245,0
1995-07-31,13.977,13.977,13.889,13.977,366238,0
1995-08-01,13.977,13.977,13.68,13.801,152389,0
1995-08-02,13.801,14.065,13.765,13.801,245609,0
1995-08-03,13.589,13.589,13.336,13.468,529895,0
1995-08-04,13.468,13.468,13.336,13.336,847981,0
1995-08-07,13.414,13.414,13.249,13.292,290686,0
1995-08-08,13.292,13.468,12.774,13.468,1503115,0
1995-08-09,13.468,13.589,13.161,13.205,335250,0
1995-08-10,13.292,13.503,13.249,13.468,500700,0
1995-08-11,13.414,13.468,13.292,13.381,223585,0
1995-08-14,13.381,13.468,13.292,13.381,611594,0
1995-08-15,13.381,13.468,13.249,13.336,388262,0
1995-08-16,13.336,13.503,13.292,13.414,341395,0
1995-08-17,13.414,13.503,13.381,13.468,721977,0
1995-08-18,13.589,13.589,13.381,13.503,198488,0
1995-08-21,13.503,13.633,13.381,13.468,204633,0
1995-08-22,13.433,13.652,13.433,13.608,275573,0
1995-08-23,13.652,13.652,13.486,13.571,322700,0
1995-08-24,13.608,13.608,13.521,13.571,386727,0
1995-08-25,13.521,13.652,13.521,13.608,357786,0
1995-08-28,13.652,13.652,13.433,13.571,270453,0
1995-08-29,13.486,13.608,13.433,13.608,260464,0
1995-08-30,13.652,13.652,13.571,13.608,153413,0
1995-08-31,13.652,13.697,13.608,13.652,237928,0
1995-09-01,13.697,13.871,13.652,13.827,164165,0
1995-09-05,13.959,14.172,13.959,14.172,381861,0
1995-09-06,14.084,14.084,13.871,13.995,237159,0
1995-09-07,14.037,14.084,13.784,14.037,555249,0
1995-09-08,14.127,14.127,13.871,13.959,246634,0
1995-09-11,14.037,14.037,13.908,14.037,564723,0
1995-09-12,14.037,14.127,13.908,14.127,552430,0
1995-09-13,14.037,14.303,14.037,14.213,454083,0
1995-09-14,14.172,14.213,13.784,13.959,793433,0
1995-09-15,14.037,14.084,13.908,13.995,417204,0
1995-09-18,13.959,13.995,13.871,13.908,96809,0
1995-09-19,13.871,13.871,13.486,13.521,525026,0
1995-09-20,13.521,13.608,13.397,13.521,508381,0
1995-09-21,13.521,13.521,13.045,13.134,1058251,0
1995-09-22,12.968,13.1,12.879,13.1,448960,0
1995-09-25,13.045,13.045,12.791,12.924,349335,0
1995-09-26,13.01,13.1,12.835,13.045,490708,0
1995-09-27,13.01,13.01,12.492,12.535,611849,0
1995-09-28,12.572,12.924,12.151,12.924,1175294,0
1995-09-29,12.924,13.177,12.924,13.1,476109,0
1995-10-02,13.1,13.1,12.684,12.702,402865,0
1995-10-03,12.791,12.791,12.626,12.659,205400,0
1995-10-04,12.572,12.659,12.449,12.626,765262,0
1995-10-05,12.626,12.702,12.361,12.492,516577,0
1995-10-06,12.361,12.361,12.185,12.185,416179,0
1995-10-09,12.185,12.274,11.886,11.974,496857,0
1995-10-10,11.799,11.799,11.456,11.5,850032,0
1995-10-11,11.5,11.711,11.412,11.545,1098970,0
1995-10-12,11.545,11.587,11.156,11.323,829797,0
1995-10-13,11.367,11.545,11.156,11.156,1169661,0
1995-10-16,11.238,11.412,11.203,11.203,1014710,0
1995-10-17,11.367,11.63,11.367,11.587,3526388,0
1995-10-18,11.711,11.799,11.587,11.63,940693,0
1995-10-19,11.677,11.931,11.587,11.711,400813,0
1995-10-20,11.711,11.764,11.677,11.711,722744,0
1995-10-23,11.677,11.677,11.545,11.587,436670,0
1995-10-24,11.63,11.677,11.367,11.456,481489,0
1995-10-25,11.5,11.587,11.367,11.5,357786,0
1995-10-26,11.456,11.587,11.07,11.07,668448,0
1995-10-27,10.684,11.111,10.638,10.849,573178,0
1995-10-30,10.936,11.5,10.849,11.456,371875,0
1995-10-31,11.545,11.711,11.545,11.63,581884,0
1995-11-01,11.587,11.886,11.5,11.842,543981,0
1995-11-02,11.799,12.361,11.799,12.274,950939,0
1995-11-03,12.06,12.361,12.018,12.361,558579,0
1995-11-06,12.274,12.316,12.06,12.185,180559,0
1995-11-07,12.106,12.238,12.106,12.185,606213,0
1995-11-08,12.274,12.361,12.106,12.185,198745,0
1995-11-09,12.185,12.238,12.151,12.238,234852,0
1995-11-10,12.238,12.238,12.151,12.185,233574,0
1995-11-13,12.185,12.316,12.151,12.316,280700,0
1995-11-14,12.238,12.535,12.185,12.185,333199,0
1995-11-15,12.185,12.238,11.711,11.711,872824,0
1995-11-16,11.711,11.764,11.412,11.545,748355,0
1995-11-17,11.587,11.63,11.545,11.63,848495,0
1995-11-20,11.562,11.867,11.43,11.867,1039044,0
1995-11-21,11.867,12.255,11.782,12.255,540392,0
1995-11-22,11.958,12.554,11.958,12.387,1131240,0
1995-11-24,12.299,12.684,12.299,12.609,174924,0
1995-11-27,12.643,13.169,12.609,13.081,723770,0
1995-11-28,13.117,13.292,12.818,13.292,1149425,0
1995-11-29,13.292,13.292,12.818,12.906,633878,0
1995-11-30,12.992,12.992,12.684,12.73,457670,0
1995-12-01,12.818,12.992,12.73,12.861,800858,0
1995-12-04,12.906,12.951,12.774,12.906,398510,0
1995-12-05,13.027,13.027,12.73,12.818,847981,0
1995-12-06,12.73,12.992,12.73,12.774,1597620,0
1995-12-07,12.684,12.818,12.643,12.818,587518,0
1995-12-08,12.818,12.951,12.818,12.951,616203,0
1995-12-11,12.774,13.081,12.774,12.992,748103,0
1995-12-12,12.906,12.906,12.73,12.774,967589,0
1995-12-13,12.73,12.73,12.169,12.169,1561507,0
1995-12-14,12.21,12.255,11.958,12.036,591616,0
1995-12-15,12.125,12.125,11.694,11.816,1446001,0
1995-12-18,11.737,11.737,11.43,11.474,586749,0
1995-12-19,11.474,11.816,11.385,11.816,1156340,0
1995-12-20,11.867,12.125,11.816,11.904,860279,0
1995-12-21,11.904,12.125,11.867,11.993,678695,0
1995-12-22,12.036,12.036,11.958,11.993,150850,0
1995-12-26,12.036,12.036,11.816,11.993,294016,0
1995-12-27,11.904,11.958,11.694,11.694,302467,0
1995-12-28,11.782,11.867,11.694,11.816,418744,0
1995-12-29,11.867,11.904,11.782,11.867,662045,0
1996-01-02,11.782,12.036,11.782,12.036,325773,0
1996-01-03,12.079,12.125,11.816,11.816,501212,0
1996-01-04,11.867,11.904,11.562,11.737,1409379,0
1996-01-05,11.694,12.079,11.694,11.958,273783,0
1996-01-08,11.993,12.21,11.993,12.125,178766,0
1996-01-09,12.169,12.609,12.125,12.554,1426536,0
1996-01-10,12.433,12.643,12.433,12.554,945308,0
1996-01-11,12.554,12.609,12.299,12.467,854386,0
1996-01-12,12.433,12.517,12.255,12.433,648984,0
1996-01-15,12.387,12.433,12.125,12.299,502489,0
1996-01-16,12.433,12.467,11.958,12.036,772430,0
1996-01-17,11.958,11.958,11.044,11.43,3666995,0
1996-01-18,11.474,11.649,11.43,11.604,3178849,0
1996-01-19,11.518,11.649,11.518,11.604,1347657,0
1996-01-22,11.604,11.958,11.562,11.958,1573034,0
1996-01-23,11.993,11.993,11.649,11.993,2099083,0
1996-01-24,11.958,12.079,11.867,12.036,1617853,0
1996-01-25,11.993,11.993,11.604,11.694,1714149,0
1996-01-26,11.782,11.782,11.175,11.221,1294130,0
1996-01-29,11.305,11.694,11.253,11.474,3295379,0
1996-01-30,11.604,12.079,11.474,12.079,1715434,0
1996-01-31,11.958,11.958,11.737,11.867,1014966,0
1996-02-01,11.816,11.867,11.604,11.867,785490,0
1996-02-02,11.782,11.904,11.737,11.816,1177596,0
1996-02-05,11.816,11.816,11.562,11.782,470477,0
1996-02-06,11.737,12.036,11.737,11.993,1164025,0
1996-02-07,12.036,12.169,11.904,12.079,803165,0
1996-02-08,12.036,12.255,12.036,12.125,557554,0
1996-02-09,12.125,12.299,12.036,12.169,1349448,0
1996-02-12,12.467,12.643,12.387,12.554,1245979,0
1996-02-13,12.517,12.992,12.517,12.774,1263651,0
1996-02-14,12.774,12.818,12.517,12.517,669988,0
1996-02-15,12.554,12.609,12.299,12.343,525793,0
1996-02-16,12.387,12.387,12.169,12.255,864119,0
1996-02-20,12.229,12.405,12.185,12.405,524259,0
1996-02-21,12.361,12.581,12.316,12.581,796760,0
1996-02-22,12.581,12.801,12.535,12.749,1041603,0
1996-02-23,12.801,12.801,12.361,12.405,348565,0
1996-02-26,12.492,12.581,12.405,12.449,902791,0
1996-02-27,12.405,12.535,12.274,12.535,562931,0
1996-02-28,12.581,12.668,12.449,12.535,607752,0
1996-02-29,12.449,12.492,12.185,12.185,742979,0
1996-03-01,12.274,12.316,11.886,12.185,380324,0
1996-03-04,12.098,12.492,12.098,12.449,329104,0
1996-03-05,12.449,12.626,12.274,12.274,506845,0
1996-03-06,12.274,12.535,12.274,12.405,328335,0
1996-03-07,12.449,12.535,12.405,12.449,393896,0
1996-03-08,12.361,12.888,12.361,12.535,560626,0
1996-03-11,12.449,12.711,12.316,12.668,370079,0
1996-03-12,12.626,13.187,12.581,13.187,1098204,0
1996-03-13,13.318,13.837,13.273,13.494,1169916,0
1996-03-14,13.538,13.58,13.273,13.273,485588,0
1996-03-15,13.187,13.318,13.1,13.1,457924,0
1996-03-18,13.318,13.714,13.318,13.714,1294130,0
1996-03-19,13.58,13.625,13.451,13.58,1031869,0
1996-03-20,13.625,13.662,13.406,13.625,406192,0
1996-03-21,13.625,13.625,13.494,13.538,877691,0
1996-03-22,13.625,13.625,13.318,13.451,877947,0
1996-03-25,13.58,13.58,13.363,13.406,397226,0
1996-03-26,13.538,13.538,13.363,13.406,425914,0
1996-03-27,13.363,13.494,13.231,13.231,434108,0
1996-03-28,13.231,13.538,13.187,13.538,331663,0
1996-03-29,13.538,13.538,12.978,13.055,515300,0
1996-04-01,13.143,13.363,12.888,13.318,796506,0
1996-04-02,13.231,13.273,13.143,13.187,253550,0
1996-04-03,13.143,13.187,13.055,13.187,290174,0
1996-04-04,13.1,13.231,13.1,13.187,213087,0
1996-04-08,13.143,13.143,12.924,13.01,606978,0
1996-04-09,13.01,13.055,12.924,13.01,816994,0
1996-04-10,12.924,13.143,12.924,13.055,778069,0
1996-04-11,13.055,13.143,13.01,13.01,547053,0
1996-04-12,13.055,13.1,12.978,13.01,350613,0
1996-04-15,13.055,13.055,12.978,13.055,354970,0
1996-04-16,13.01,13.1,13.01,13.055,203098,0
1996-04-17,13.1,13.494,13.055,13.451,462024,0
1996-04-18,13.494,13.837,13.494,13.801,1029565,0
1996-04-19,13.889,14.012,13.801,14.012,700209,0
1996-04-22,13.968,14.229,13.968,14.229,481489,0
1996-04-23,14.229,14.584,14.188,14.496,524005,0
1996-04-24,14.496,14.661,14.496,14.584,568056,0
1996-04-25,14.584,14.628,14.496,14.628,535783,0
1996-04-26,14.628,14.628,14.496,14.496,198488,0
1996-04-29,14.541,14.751,14.513,14.714,635666,0
1996-04-30,14.714,14.714,14.628,14.714,317321,0
1996-05-01,14.628,14.838,14.628,14.751,355482,0
1996-05-02,14.661,14.804,14.661,14.661,389546,0
1996-05-03,14.714,14.804,14.714,14.714,336786,0
1996-05-06,14.714,14.804,14.661,14.714,873852,0
1996-05-07,14.714,14.751,14.628,14.714,564979,0
1996-05-08,14.628,15.145,14.628,15.145,535526,0
1996-05-09,15.103,15.323,14.804,15.189,600069,0
1996-05-10,15.278,15.365,15.145,15.145,146241,0
1996-05-13,15.059,15.189,15.059,15.189,374180,0
1996-05-14,15.189,15.233,15.103,15.233,343447,0
1996-05-15,15.233,15.323,15.145,15.145,708660,0
1996-05-16,15.145,15.189,15.014,15.014,529638,0
1996-05-17,15.103,15.103,14.714,14.804,973991,0
1996-05-20,14.892,14.892,14.584,14.584,600837,0
1996-05-21,14.646,14.775,14.338,14.513,763212,0
1996-05-22,14.601,14.942,14.513,14.909,414130,0
1996-05-23,14.942,14.942,14.558,14.688,213087,0
1996-05-24,14.601,14.867,14.558,14.558,245100,0
1996-05-28,14.558,14.601,14.029,14.294,423097,0
1996-05-29,14.338,14.468,14.203,14.294,292222,0
1996-05-30,14.294,14.688,14.118,14.426,205913,0
1996-05-31,14.468,14.468,14.074,14.249,498390,0
1996-06-03,14.163,14.249,14.029,14.118,215905,0
1996-06-04,14.074,14.249,14.074,14.203,148800,0
1996-06-05,14.163,14.381,14.163,14.338,84006,0
1996-06-06,14.426,14.558,14.249,14.426,278648,0
1996-06-07,14.163,14.381,14.074,14.294,213854,0
1996-06-10,14.338,14.338,14.074,14.118,341395,0
1996-06-11,14.163,14.381,14.074,14.338,648476,0
1996-06-12,14.513,14.601,14.338,14.338,261234,0
1996-06-13,14.338,14.426,14.249,14.249,420022,0
1996-06-14,14.294,14.294,14.163,14.294,204380,0
1996-06-17,14.203,14.338,14.163,14.249,123448,0
1996-06-18,14.203,14.249,14.074,14.118,188497,0
1996-06-19,14.203,14.249,14.118,14.249,264561,0
1996-06-20,14.294,14.426,14.203,14.294,480720,0
1996-06-21,14.381,14.426,14.294,14.426,417717,0
1996-06-24,14.426,14.513,14.381,14.513,302467,0
1996-06-25,14.513,14.733,14.513,14.646,445891,0
1996-06-26,14.688,14.775,14.381,14.601,311175,0
1996-06-27,14.601,14.688,14.513,14.688,150850,0
1996-06-28,14.688,14.821,14.601,14.821,195668,0
1996-07-01,14.821,14.909,14.794,14.909,378278,0
1996-07-02,14.909,15.085,14.646,14.688,275833,0
1996-07-03,14.468,14.688,14.468,14.688,169290,0
1996-07-05,14.558,14.688,14.426,14.426,86309,0
1996-07-08,14.468,14.468,14.118,14.163,320393,0
1996-07-09,14.074,14.074,13.811,13.986,447426,0
1996-07-10,13.986,13.986,13.643,13.854,335250,0
1996-07-11,13.898,13.944,13.68,13.731,429242,0
1996-07-12,13.765,13.765,13.072,13.241,687402,0
1996-07-15,13.292,13.292,12.499,12.499,553199,0
1996-07-16,12.499,12.499,11.677,12.238,1988445,0
1996-07-17,12.415,12.851,12.151,12.343,750147,0
1996-07-18,12.72,12.809,12.544,12.544,501721,0
1996-07-19,12.544,12.72,12.282,12.676,713523,0
1996-07-22,12.415,12.459,12.37,12.415,257134,0
1996-07-23,12.459,12.635,12.238,12.238,700719,0
1996-07-24,12.238,12.37,12.106,12.106,362398,0
1996-07-25,12.195,12.238,11.851,11.974,716343,0
1996-07-26,12.06,12.106,11.886,12.018,694828,0
1996-07-29,11.974,12.326,11.974,12.151,514785,0
1996-07-30,12.238,12.238,12.106,12.106,331153,0
1996-07-31,12.106,12.326,12.106,12.195,279414,0
1996-08-01,12.06,12.106,11.94,12.106,835946,0
1996-08-02,12.591,12.766,12.459,12.72,2211006,0
1996-08-05,12.676,12.676,12.459,12.591,428475,0
1996-08-06,12.591,12.72,12.499,12.676,704817,0
1996-08-07,12.676,12.72,12.459,12.676,1364559,0
1996-08-08,12.676,12.72,12.544,12.676,418486,0
1996-08-09,12.544,12.676,12.415,12.591,288636,0
1996-08-12,12.591,12.851,12.591,12.72,473290,0
1996-08-13,12.676,12.851,12.635,12.766,340373,0
1996-08-14,12.766,12.942,12.766,12.898,625680,0
1996-08-15,12.898,13.117,12.851,12.942,568056,0
1996-08-16,12.942,13.117,12.942,13.117,211546,0
1996-08-19,13.117,13.205,13.027,13.027,503002,0
1996-08-20,13.001,13.177,13.001,13.091,440000,0
1996-08-21,13.134,13.223,13.091,13.177,425914,0
1996-08-22,13.177,13.53,13.177,13.486,495317,0
1996-08-23,13.397,13.53,13.397,13.486,854642,0
1996-08-26,13.397,13.749,13.397,13.706,524259,0
1996-08-27,13.617,13.662,13.354,13.571,355738,0
1996-08-28,13.662,13.792,13.571,13.706,366238,0
1996-08-29,13.617,13.749,13.53,13.706,465607,0
1996-08-30,13.617,13.792,13.571,13.706,484819,0
1996-09-03,13.617,13.749,13.486,13.706,410801,0
1996-09-04,13.706,14.055,13.53,14.012,665889,0
1996-09-05,13.879,13.879,13.571,13.617,476879,0
1996-09-06,13.792,14.012,13.706,13.968,907401,0
1996-09-09,14.055,14.188,14.012,14.146,360347,0
1996-09-10,14.229,14.321,14.055,14.188,425914,0
1996-09-11,14.101,14.146,13.968,14.101,361882,0
1996-09-12,14.101,14.229,13.968,14.101,370592,0
1996-09-13,14.188,14.408,14.188,14.408,347290,0
1996-09-16,14.408,14.496,14.321,14.365,429755,0
1996-09-17,14.365,14.628,14.365,14.541,811359,0
1996-09-18,14.45,14.628,14.45,14.584,151617,0
1996-09-19,14.541,14.714,14.496,14.67,174924,0
1996-09-20,14.759,14.804,14.628,14.759,618765,0
1996-09-23,14.67,14.933,14.67,14.892,271475,0
1996-09-24,14.848,15.023,14.848,14.977,699182,0
1996-09-25,14.977,15.463,14.933,15.242,720955,0
1996-09-26,15.242,15.242,14.977,15.023,375969,0
1996-09-27,14.892,14.892,14.714,14.759,270709,0
1996-09-30,14.759,14.848,14.628,14.759,456130,0
1996-10-01,14.67,14.714,14.628,14.67,281209,0
1996-10-02,14.714,14.759,14.628,14.67,469962,0
1996-10-03,14.628,14.759,14.229,14.229,278905,0
1996-10-04,13.879,13.879,13.308,13.397,1705190,0
1996-10-07,13.397,13.397,12.915,12.959,1130472,0
1996-10-08,12.959,13.134,12.915,13.045,728375,0
1996-10-09,13.001,13.045,12.915,13.001,639766,0
1996-10-10,13.001,13.045,12.693,12.825,610054,0
1996-10-11,12.825,13.091,12.825,12.959,686121,0
1996-10-14,13.045,13.134,13.045,13.045,547053,0
1996-10-15,13.134,13.177,13.001,13.001,355227,0
1996-10-16,13.354,13.53,13.134,13.354,1998178,0
1996-10-17,13.397,13.571,13.397,13.486,550382,0
1996-10-18,13.617,13.706,13.53,13.617,431804,0
1996-10-21,13.571,13.749,13.571,13.749,210265,0
1996-10-22,13.706,13.749,13.571,13.617,154947,0
1996-10-23,13.53,13.617,13.397,13.617,227683,0
1996-10-24,13.617,13.617,13.354,13.354,411057,0
1996-10-25,13.354,13.354,13.091,13.223,528869,0
1996-10-28,13.134,13.264,13.091,13.134,809311,0
1996-10-29,13.177,13.308,13.177,13.264,375713,0
1996-10-30,13.354,13.397,13.223,13.264,202585,0
1996-10-31,13.264,13.354,13.091,13.308,563957,0
1996-11-01,13.397,13.441,13.177,13.354,279414,0
1996-11-04,13.397,13.441,13.264,13.441,427708,0
1996-11-05,13.571,13.571,13.134,13.264,327566,0
1996-11-06,13.091,13.441,13.091,13.397,420022,0
1996-11-07,13.354,13.441,13.264,13.308,325261,0
1996-11-08,13.354,13.354,13.264,13.308,146241,0
1996-11-11,13.308,13.354,13.223,13.264,490708,0
1996-11-12,13.177,13.617,13.177,13.53,939670,0
1996-11-13,13.617,13.749,13.571,13.662,95529,0
1996-11-14,13.792,14.146,13.749,14.055,563957,0
1996-11-15,14.146,14.146,13.968,14.055,648984,0
1996-11-18,14.055,14.146,13.879,14.055,200538,0
1996-11-19,13.944,14.203,13.944,14.203,182097,0
1996-11-20,14.381,14.646,14.338,14.468,323981,0
1996-11-21,14.558,14.558,14.294,14.558,452801,0
1996-11-22,14.558,14.876,14.558,14.646,428734,0
1996-11-25,14.61,14.785,14.61,14.785,310922,0
1996-11-26,14.821,14.96,14.468,14.61,1152501,0
1996-11-27,14.646,14.646,14.381,14.523,326285,0
1996-11-29,14.426,14.558,14.338,14.338,97068,0
1996-12-02,14.338,14.338,14.074,14.249,281980,0
1996-12-03,14.426,14.523,14.249,14.294,315018,0
1996-12-04,14.338,14.523,14.203,14.426,353432,0
1996-12-05,14.523,14.646,14.468,14.558,768076,0
1996-12-06,14.468,14.558,14.203,14.468,281725,0
1996-12-09,14.558,14.61,14.468,14.61,121910,0
1996-12-10,14.523,14.646,14.523,14.646,607752,0
1996-12-11,14.558,14.61,14.426,14.523,362910,0
1996-12-12,14.558,14.558,14.249,14.294,184913,0
1996-12-13,14.118,14.249,13.898,14.203,328335,0
1996-12-16,14.163,14.163,13.68,13.68,410033,0
1996-12-17,13.68,13.811,13.633,13.723,509402,0
1996-12-18,13.68,13.765,13.589,13.68,311947,0
1996-12-19,13.723,13.723,13.589,13.723,552430,0
1996-12-20,13.944,13.944,13.633,13.811,1115106,0
1996-12-23,13.811,13.854,13.662,13.765,246634,0
1996-12-24,13.854,13.854,13.765,13.854,107309,0
1996-12-26,13.854,14.074,13.811,14.074,354202,0
1996-12-27,14.074,14.074,13.986,13.986,120626,0
1996-12-30,14.074,14.074,13.633,13.68,299398,0
1996-12-31,13.765,13.811,13.633,13.68,480460,0
1997-01-02,13.503,13.548,13.327,13.46,571384,0
1997-01-03,13.548,13.765,13.477,13.633,732479,0
1997-01-06,13.548,13.811,13.414,13.46,1442931,0
1997-01-07,13.414,13.414,13.196,13.372,1138412,0
1997-01-08,13.414,13.46,13.241,13.327,955548,0
1997-01-09,13.589,14.163,13.589,13.944,1338438,0
1997-01-10,13.811,13.944,13.723,13.944,755271,0
1997-01-13,14.029,14.203,14.029,14.163,298883,0
1997-01-14,14.294,14.381,14.118,14.163,298369,0
1997-01-15,14.074,14.074,13.765,13.765,622093,0
1997-01-16,14.294,14.733,14.294,14.294,1600182,0
1997-01-17,14.294,14.909,14.294,14.821,1521554,0
1997-01-20,14.821,14.996,14.821,14.996,498649,0
1997-01-21,14.996,15.226,14.96,15.085,685097,0
1997-01-22,15.05,15.314,14.785,14.96,857202,0
1997-01-23,14.785,15.226,14.785,14.876,797017,0
1997-01-24,14.876,14.96,14.733,14.909,267892,0
1997-01-27,14.821,14.909,14.733,14.821,635155,0
1997-01-28,14.821,14.96,14.646,14.785,473804,0
1997-01-29,14.821,14.909,14.646,14.646,588288,0
1997-01-30,14.733,14.876,14.733,14.876,122674,0
1997-01-31,14.909,15.314,14.909,15.226,423097,0
1997-02-03,15.27,15.49,14.909,15.05,382627,0
1997-02-04,15.05,15.05,14.876,14.96,177484,0
1997-02-05,15.05,15.181,14.909,14.996,296065,0
1997-02-06,14.96,15.314,14.909,14.96,532196,0
1997-02-07,15.05,15.357,15.05,15.357,306050,0
1997-02-10,15.444,15.533,15.399,15.444,505307,0
1997-02-11,15.533,15.666,15.444,15.619,424375,0
1997-02-12,15.533,15.666,15.33,15.619,375203,0
1997-02-13,15.666,15.71,15.49,15.533,449988,0
1997-02-14,15.533,15.666,15.533,15.574,256113,0
1997-02-18,15.558,15.647,15.516,15.647,727101,0
1997-02-19,15.558,15.647,15.516,15.602,665632,0
1997-02-20,15.602,15.647,15.558,15.602,372129,0
1997-02-21,15.602,15.647,15.558,15.647,432315,0
1997-02-24,15.558,15.734,15.558,15.734,223329,0
1997-02-25,15.734,15.734,15.242,15.295,300164,0
1997-02-26,15.382,15.777,15.153,15.516,455619,0
1997-02-27,15.516,15.602,15.426,15.558,274293,0
1997-02-28,15.516,15.734,15.516,15.516,452038,0
1997-03-03,15.33,15.777,15.33,15.647,262001,0
1997-03-04,15.647,15.867,15.647,15.734,302722,0
1997-03-05,15.777,15.954,15.734,15.823,767818,0
1997-03-06,15.823,15.823,15.691,15.777,1065681,0
1997-03-07,15.823,15.91,15.777,15.823,590339,0
1997-03-10,15.734,15.954,15.691,15.91,117811,0
1997-03-11,15.823,16.403,15.823,16.261,674851,0
1997-03-12,16.357,16.357,16.05,16.137,403118,0
1997-03-13,16.05,16.174,15.867,15.867,310154,0
1997-03-14,15.867,16.086,15.867,15.954,428988,0
1997-03-17,15.998,16.261,15.91,16.174,173900,0
1997-03-18,16.174,16.174,15.691,15.91,371361,0
1997-03-19,15.823,15.998,15.734,15.867,411057,0
1997-03-20,15.867,15.954,15.734,15.823,203352,0
1997-03-21,15.91,15.954,15.823,15.823,268147,0
1997-03-24,15.867,16.05,15.734,16.05,295038,0
1997-03-25,15.998,16.137,15.823,15.823,260723,0
1997-03-26,15.91,15.91,15.647,15.647,167240,0
1997-03-27,15.473,15.558,15.426,15.426,418486,0
1997-03-31,15.382,15.426,15.119,15.153,542699,0
1997-04-01,14.977,15.068,14.804,14.977,596227,0
1997-04-02,14.933,15.068,14.759,14.933,555763,0
1997-04-03,14.848,14.848,14.45,14.496,498649,0
1997-04-04,14.496,15.473,14.365,15.473,907145,0
1997-04-07,15.473,15.734,15.473,15.473,745029,0
1997-04-08,15.516,15.647,15.426,15.516,560626,0
1997-04-09,15.602,15.602,15.33,15.473,676641,0
1997-04-10,15.473,15.823,15.473,15.734,330639,0
1997-04-11,15.777,15.867,15.734,15.734,592898,0
1997-04-14,15.734,16.666,15.734,16.533,859767,0
1997-04-15,16.489,16.841,16.314,16.314,1743605,0
1997-04-16,16.314,17.017,16.314,16.886,913546,0
1997-04-17,16.886,17.465,16.754,16.841,933782,0
1997-04-18,16.841,17.017,16.754,16.93,756038,0
1997-04-21,16.93,17.017,16.707,16.886,367521,0
1997-04-22,16.886,17.376,16.754,17.159,647960,0
1997-04-23,17.246,17.465,17.191,17.281,1123557,0
1997-04-24,17.333,17.509,17.191,17.333,661019,0
1997-04-25,17.246,17.422,17.017,17.159,774737,0
1997-04-28,17.07,17.105,16.93,17.07,757833,0
1997-04-29,17.105,17.191,16.973,17.159,752455,0
1997-04-30,17.191,17.685,17.159,17.641,447939,0
1997-05-01,17.729,17.861,17.509,17.598,542954,0
1997-05-02,17.685,18.001,17.641,17.95,438721,0
1997-05-05,18.088,18.353,18.001,18.213,1139181,0
1997-05-06,18.213,18.397,18.036,18.263,352663,0
1997-05-07,18.353,18.704,17.904,17.95,530663,0
1997-05-08,17.861,18.307,17.816,18.036,434621,0
1997-05-09,18.036,18.088,17.904,18.036,275061,0
1997-05-12,18.124,18.572,18.062,18.213,362398,0
1997-05-13,18.213,18.213,17.904,17.95,527844,0
1997-05-14,18.124,18.44,17.95,18.307,884094,0
1997-05-15,18.397,18.484,18.263,18.44,1157109,0
1997-05-16,18.44,18.528,18.177,18.307,806495,0
1997-05-19,18.263,18.307,18.177,18.263,484561,0
1997-05-20,18.196,18.379,18.107,18.29,357276,0
1997-05-21,18.422,18.466,18.248,18.379,687149,0
1997-05-22,18.466,18.597,18.29,18.597,423863,0
1997-05-23,18.597,18.915,18.511,18.86,287868,0
1997-05-27,18.776,19.002,18.642,18.73,281467,0
1997-05-28,18.642,18.776,18.511,18.597,1115621,0
1997-05-29,18.776,19.09,18.73,19.002,340117,0
1997-05-30,18.828,18.86,18.73,18.73,552943,0
1997-06-02,18.686,18.776,18.555,18.776,294016,0
1997-06-03,18.776,19.002,18.776,18.915,227170,0
1997-06-04,18.828,19.046,18.73,19.002,290941,0
1997-06-05,18.951,19.354,18.951,18.951,359068,0
1997-06-06,18.951,19.891,18.951,19.847,352922,0
1997-06-09,19.891,20.066,19.583,19.977,800601,0
1997-06-10,19.933,20.384,19.933,20.163,495831,0
1997-06-11,20.248,20.423,20.11,20.284,1454711,0
1997-06-12,20.34,20.645,20.248,20.284,2978313,0
1997-06-13,20.284,20.496,20.199,20.284,858226,0
1997-06-16,20.284,20.34,19.933,19.933,526310,0
1997-06-17,19.977,20.248,19.847,19.967,748613,0
1997-06-18,19.933,20.423,19.757,20.11,1252383,0
1997-06-19,20.384,20.6,20.199,20.423,1133803,0
1997-06-20,20.284,20.558,20.11,20.34,843373,0
1997-06-23,20.34,20.384,19.891,19.933,702257,0
1997-06-24,19.933,20.248,19.933,20.199,810336,0
1997-06-25,20.284,20.645,20.022,20.423,734781,0
1997-06-26,20.532,20.618,19.977,20.558,735295,0
1997-06-27,20.558,21.165,20.558,21.05,447683,0
1997-06-30,21.05,21.895,20.954,21.603,727355,0
1997-07-01,21.225,21.358,20.954,21.007,887937,0
1997-07-02,21.023,21.533,21.023,21.515,351387,0
1997-07-03,21.497,21.497,21.023,21.067,661790,0
1997-07-07,21.023,21.358,21.023,21.251,572664,0
1997-07-08,21.251,21.472,21.165,21.269,794458,0
1997-07-09,21.181,21.444,21.05,21.111,281725,0
1997-07-10,21.199,22.447,21.199,22.157,1201417,0
1997-07-11,22.428,22.781,22.341,22.473,741956,0
1997-07-14,22.517,22.56,22.315,22.491,508125,0
1997-07-15,22.447,22.781,22.447,22.56,481233,0
1997-07-16,22.56,23.01,22.517,22.849,305286,0
1997-07-17,22.849,23.026,22.824,22.957,414386,0
1997-07-18,22.939,22.939,22.341,22.622,447169,0
1997-07-21,22.622,22.622,22.14,22.182,619789,0
1997-07-22,22.253,22.358,22.008,22.14,834153,0
1997-07-23,22.14,22.14,21.497,21.497,1013687,0
1997-07-24,21.586,21.718,21.472,21.472,477903,0
1997-07-25,21.381,21.646,21.314,21.497,757833,0
1997-07-28,21.472,21.921,21.472,21.761,479186,0
1997-07-29,21.674,22.649,21.674,22.605,505820,0
1997-07-30,22.517,22.692,22.253,22.517,318347,0
1997-07-31,23.23,23.34,22.806,22.921,865398,0
1997-08-01,22.867,23.01,22.198,22.447,300164,0
1997-08-04,22.447,23.026,22.253,23.026,592387,0
1997-08-05,23.026,23.624,22.894,23.491,541931,0
1997-08-06,23.043,23.404,22.781,23.23,1347142,0
1997-08-07,23.29,24.026,23.257,23.763,1014966,0
1997-08-08,23.677,23.677,22.957,23.404,405939,0
1997-08-11,23.491,23.713,23.432,23.587,605960,0
1997-08-12,23.738,23.763,23.23,23.316,423097,0
1997-08-13,23.272,23.358,22.867,22.982,1245467,0
1997-08-14,22.982,23.139,22.806,22.939,934549,0
1997-08-15,22.849,22.849,21.867,21.921,415157,0
1997-08-18,22.069,22.517,22.024,22.517,1344580,0
1997-08-19,22.639,23.132,22.507,23.001,1367122,0
1997-08-20,23.019,23.29,22.884,23.29,1108446,0
1997-08-21,23.377,23.377,22.93,23.001,635410,0
1997-08-22,22.772,23.332,22.729,23.332,506585,0
1997-08-25,23.358,23.667,23.175,23.45,718902,0
1997-08-26,23.535,23.535,23.061,23.29,500956,0
1997-08-27,23.203,23.265,22.93,23.061,388262,0
1997-08-28,22.974,23.29,22.711,23.132,503257,0
1997-08-29,22.974,23.29,22.93,22.974,189009,0
1997-09-02,22.974,23.377,22.974,23.29,614923,0
1997-09-03,23.377,23.915,23.306,23.578,1144047,0
1997-09-04,23.641,23.641,23.221,23.265,725820,0
1997-09-05,23.358,23.713,23.306,23.395,824933,0
1997-09-08,23.34,23.641,23.175,23.544,468342,0
1997-09-09,23.51,23.606,23.272,23.34,624058,0
1997-09-10,23.211,23.484,22.711,22.772,350016,0
1997-09-11,22.772,23.078,22.235,23.078,526564,0
1997-09-12,23.078,23.272,23.01,23.043,551496,0
1997-09-15,22.903,23.484,22.903,23.139,451096,0
1997-09-16,23.175,24.115,23.175,23.747,656328,0
1997-09-17,23.747,24.082,23.641,23.878,315018,0
1997-09-18,24.009,26.151,24.009,24.818,991320,0
1997-09-19,24.856,24.985,24.449,24.519,601177,0
1997-09-22,24.519,24.679,24.185,24.247,383992,0
1997-09-23,24.379,24.519,23.975,23.975,200961,0
1997-09-24,23.975,24.818,23.975,24.115,341311,0
1997-09-25,24.185,24.317,23.578,23.606,318600,0
1997-09-26,23.484,24.115,23.484,23.915,325261,0
1997-09-29,23.782,24.519,23.713,24.416,324237,0
1997-09-30,24.345,24.617,24.082,24.115,218206,0
1997-10-01,24.247,24.856,24.185,24.654,303577,0
1997-10-02,24.519,25.08,24.519,24.856,239890,0
1997-10-03,25.153,25.522,24.617,24.818,602202,0
1997-10-06,24.679,25.522,24.679,24.856,321674,0
1997-10-07,25.189,26.822,25.046,26.188,1149256,0
1997-10-08,25.986,26.591,25.556,26.391,422415,0
1997-10-09,26.259,26.591,25.856,26.425,319798,0
1997-10-10,25.986,26.927,25.986,26.891,305627,0
1997-10-13,26.891,27.295,26.891,27.192,260723,0
1997-10-14,27.295,27.295,26.822,26.858,249795,0
1997-10-15,26.796,26.858,26.628,26.822,412339,0
1997-10-16,26.697,27.428,25.856,26.33,513076,0
1997-10-17,25.32,25.723,25.189,25.556,932072,0
1997-10-20,25.627,26.356,24.985,26.295,510173,0
1997-10-21,26.295,27.332,26.295,27.332,628838,0
1997-10-22,27.332,27.462,27.128,27.332,378531,0
1997-10-23,27.057,27.057,26.022,26.425,457924,0
1997-10-24,26.724,26.724,25.723,26.094,399194,0
1997-10-27,26.094,26.094,23.248,23.248,448535,0
1997-10-28,21.437,23.043,21.34,22.376,2625138,0
1997-10-29,22.409,24.044,22.409,23.211,1330582,0
1997-10-30,23.34,23.641,22.974,23.413,1184769,0
1997-10-31,23.45,23.578,22.272,22.568,1719357,0
1997-11-03,22.473,22.507,21.769,22.043,1898464,0
1997-11-04,22.173,22.438,21.674,22.438,2492302,0
1997-11-05,23.043,23.45,22.841,23.043,1036055,0
1997-11-06,23.175,23.45,22.639,23.139,737088,0
1997-11-07,22.507,22.841,22.376,22.438,331238,0
1997-11-10,22.711,23.306,22.711,22.903,1206791,0
1997-11-11,22.568,23.211,22.568,23.139,953245,0
1997-11-12,23.01,23.641,22.841,23.175,1518054,0
1997-11-13,23.578,23.975,23.248,23.45,1261434,0
1997-11-14,23.51,24.748,23.51,24.711,1070204,0
1997-11-17,24.818,25.022,24.115,24.818,967928,0
1997-11-18,24.73,24.73,23.923,24.026,1128937,0
1997-11-19,24.16,24.837,24.125,24.73,391509,0
1997-11-20,24.8,25.671,24.8,25.468,259699,0
1997-11-21,25.504,25.73,24.765,24.968,326625,0
1997-11-24,24.931,25.364,24.398,24.625,446827,0
1997-11-25,24.931,25.171,23.956,24.063,1213452,0
1997-11-26,24.16,24.16,23.484,23.624,622007,0
1997-11-28,23.659,24.194,23.659,23.923,552006,0
1997-12-01,24.063,24.897,24.026,24.662,513758,0
1997-12-02,24.993,25.339,24.968,25.264,472434,0
1997-12-03,25.398,25.873,25.098,25.873,595715,0
1997-12-04,25.873,27.217,25.873,26.313,640791,0
1997-12-05,26.17,27.12,25.837,25.977,377680,0
1997-12-08,25.908,25.942,25.135,25.433,539881,0
1997-12-09,25.171,25.207,24.625,25.135,527588,0
1997-12-10,24.993,24.993,24.73,24.865,505563,0
1997-12-11,24.73,24.73,24.194,24.325,231183,0
1997-12-12,24.398,24.589,23.72,23.852,386898,0
1997-12-15,24.194,24.458,23.992,24.026,276600,0
1997-12-16,24.398,24.897,24.125,24.125,281039,0
1997-12-17,24.257,24.458,23.923,23.992,269088,0
1997-12-18,24.125,24.257,23.316,23.349,411144,0
1997-12-19,22.517,24.325,21.778,24.16,847214,0
1997-12-22,24.16,24.73,23.79,24.194,387411,0
1997-12-23,24.325,24.662,23.992,24.431,263965,0
1997-12-24,24.493,24.897,24.431,24.564,201474,0
1997-12-26,24.564,24.662,24.22,24.22,56004,0
1997-12-29,24.361,24.695,23.79,24.625,273868,0
1997-12-30,24.73,25.264,24.73,25.171,630885,0
1997-12-31,25.301,25.301,24.589,24.662,337896,0
1998-01-02,24.8,25.171,24.493,24.564,325093,0
1998-01-05,24.695,24.695,24.16,24.398,583762,0
1998-01-06,24.493,24.662,24.22,24.493,379729,0
1998-01-07,24.564,25.135,24.493,24.897,611421,0
1998-01-08,25.207,25.803,25.098,25.609,779774,0
1998-01-09,25.468,25.504,23.79,23.852,1042882,0
1998-01-12,23.386,24.865,23.386,24.695,454340,0
1998-01-13,24.993,25.364,24.765,25.301,650691,0
1998-01-14,25.433,25.433,25.135,25.264,389628,0
1998-01-15,25.264,26.313,24.993,26.04,358041,0
1998-01-16,26.409,26.442,25.636,25.73,373923,0
1998-01-20,23.113,23.257,22.307,22.674,3615094,0
1998-01-21,22.849,23.659,22.447,23.518,2244558,0
1998-01-22,23.624,23.79,23.221,23.316,999515,0
1998-01-23,23.29,23.695,23.148,23.695,722744,0
1998-01-26,23.659,23.755,23.316,23.386,659741,0
1998-01-27,23.518,23.72,23.148,23.45,886997,0
1998-01-28,23.45,23.659,23.386,23.386,843116,0
1998-01-29,23.257,23.695,23.148,23.349,529979,0
1998-01-30,23.349,23.852,23.29,23.484,561056,0
1998-02-02,23.624,24.125,23.624,23.887,640960,0
1998-02-03,23.316,23.887,23.257,23.386,695940,0
1998-02-04,23.386,24.026,23.184,23.695,658205,0
1998-02-05,23.923,24.458,23.923,24.091,595374,0
1998-02-06,24.194,24.398,24.091,24.398,751089,0
1998-02-09,24.257,24.625,24.22,24.564,320649,0
1998-02-10,24.564,24.968,24.194,24.292,419510,0
1998-02-11,24.22,24.589,24.091,24.257,232720,0
1998-02-12,24.125,24.662,23.755,24.458,290089,0
1998-02-13,24.325,24.361,24.063,24.091,450755,0
1998-02-17,23.941,24.407,23.941,24.345,565325,0
1998-02-18,24.274,24.51,24.203,24.439,690475,0
1998-02-19,24.308,24.439,24.133,24.308,683817,0
1998-02-20,24.407,24.545,24.203,24.475,824677,0
1998-02-23,24.439,24.679,24.167,24.644,363508,0
1998-02-24,24.607,24.679,24,24.109,578985,0
1998-02-25,24.238,25.08,24.109,25.012,324921,0
1998-02-26,25.08,25.225,24.847,25.046,181157,0
1998-02-27,25.189,25.189,24.781,25.153,413194,0
1998-03-02,25.32,25.381,25.153,25.248,655645,0
1998-03-03,25.08,25.225,24.748,24.949,318944,0
1998-03-04,24.882,25.592,24.748,25.45,536128,0
1998-03-05,25.354,25.416,24.913,25.189,463386,0
1998-03-06,25.282,25.556,25.189,25.354,529638,0
1998-03-09,25.225,25.225,24.475,24.679,478242,0
1998-03-10,24.818,25.485,24.679,25.354,897927,0
1998-03-11,25.282,26.094,25.189,25.96,458607,0
1998-03-12,25.96,26.697,25.924,26.435,617058,0
1998-03-13,26.435,27.506,26.364,26.663,860020,0
1998-03-16,26.531,27.242,26.198,26.874,506585,0
1998-03-17,26.768,27.008,26.47,26.47,385019,0
1998-03-18,26.496,26.496,25.759,26.067,303746,0
1998-03-19,25.995,26.899,25.995,26.841,365557,0
1998-03-20,27.101,27.445,26.934,27.065,631913,0
1998-03-23,27.008,27.374,26.899,27.374,594177,0
1998-03-24,27.506,28.052,27.374,27.947,552175,0
1998-03-25,28.052,28.347,27.68,27.814,536979,0
1998-03-26,27.746,28.218,27.646,27.718,503685,0
1998-03-27,27.746,28.218,27.374,27.68,332773,0
1998-03-30,27.542,28.052,27.506,27.814,104836,0
1998-03-31,27.947,28.385,27.578,27.718,481149,0
1998-04-01,27.374,27.374,26.768,27.242,357020,0
1998-04-02,27.242,28.255,27.008,28.052,442562,0
1998-04-03,27.911,27.981,27.746,27.746,222816,0
1998-04-06,27.911,28.052,27.138,27.242,522124,0
1998-04-07,27.101,27.101,26.496,26.934,280184,0
1998-04-08,26.804,26.971,26.435,26.804,367949,0
1998-04-09,26.934,27.065,26.804,26.874,251667,0
1998-04-13,26.934,27.578,26.697,27.21,375969,0
1998-04-14,27.445,27.578,26.804,27.173,320312,0
1998-04-15,27.242,27.613,27.173,27.445,269088,0
1998-04-16,27.314,27.314,25.248,25.785,1742575,0
1998-04-17,25.924,26.067,25.785,25.89,786434,0
1998-04-20,26.031,26.031,25.225,25.381,454512,0
1998-04-21,25.354,25.485,25.08,25.282,978686,0
1998-04-22,25.354,25.485,24.607,24.882,645569,0
1998-04-23,24.781,24.818,23.906,24.203,983125,0
1998-04-24,24.238,24.274,23.324,23.705,817164,0
1998-04-27,23.324,23.535,23.132,23.466,805550,0
1998-04-28,23.432,23.466,22.921,23.132,892459,0
1998-04-29,23.193,23.358,22.656,23.166,1002076,0
1998-04-30,23.324,24.274,23.265,24,552175,0
1998-05-01,24.035,24.345,23.395,23.535,799579,0
1998-05-04,23.632,23.869,23.395,23.535,804530,0
1998-05-05,23.667,23.975,23.5,23.8,625080,0
1998-05-06,24.133,24.475,23.324,23.324,1023933,0
1998-05-07,23.729,24,23.632,23.729,727696,0
1998-05-08,23.729,23.975,23.632,23.667,357190,0
1998-05-11,23.535,23.705,23.395,23.466,485756,0
1998-05-12,23.535,23.8,23.535,23.763,542954,0
1998-05-13,23.705,23.869,23.596,23.729,520929,0
1998-05-14,23.729,24.167,23.596,24.072,297088,0
1998-05-15,24.274,24.545,23.729,23.975,404655,0
1998-05-18,23.975,23.975,23.667,23.729,264988,0
1998-05-19,23.747,24.082,23.677,23.782,323896,0
1998-05-20,23.887,23.949,23.544,23.852,229306,0
1998-05-21,23.747,24.053,23.544,23.677,187302,0
1998-05-22,23.816,23.887,23.166,23.544,394581,0
1998-05-26,23.544,23.544,22.799,22.832,402264,0
1998-05-27,22.428,22.664,22.19,22.428,730430,0
1998-05-28,22.535,22.729,22.289,22.499,238866,0
1998-05-29,22.664,22.729,22.19,22.225,552343,0
1998-06-01,22.262,22.465,22.19,22.225,606302,0
1998-06-02,22.358,22.465,22.096,22.157,433682,0
1998-06-03,22.121,22.358,22.121,22.324,460489,0
1998-06-04,22.225,22.499,22.19,22.225,816820,0
1998-06-05,22.392,22.701,22.358,22.701,241600,0
1998-06-08,22.832,23.139,22.832,22.867,234087,0
1998-06-09,23.01,23.203,22.799,23.166,306481,0
1998-06-10,23.203,23.203,22.596,22.664,519904,0
1998-06-11,22.799,22.939,21.621,21.682,332089,0
1998-06-12,21.814,22.06,20.935,21.111,697646,0
1998-06-15,20.972,20.972,20.127,20.367,1264677,0
1998-06-16,20.496,20.567,20.199,20.33,914657,0
1998-06-17,20.636,21.586,20.6,21.314,472269,0
1998-06-18,21.444,21.551,20.839,20.839,1595742,0
1998-06-19,21.075,21.075,20.6,20.769,607497,0
1998-06-22,20.707,21.041,20.567,20.6,242110,0
1998-06-23,20.803,21.075,20.707,21.041,805550,0
1998-06-24,21.041,21.111,20.46,20.532,599300,0
1998-06-25,20.433,20.567,19.996,20.33,326625,0
1998-06-26,20.46,20.636,20.46,20.496,650009,0
1998-06-29,20.46,20.672,20.433,20.433,256449,0
1998-06-30,20.433,20.742,20.433,20.636,483025,0
1998-07-01,20.707,20.972,20.46,20.839,289918,0
1998-07-02,20.6,20.742,20.46,20.6,443414,0
1998-07-06,20.496,20.672,20.302,20.496,330726,0
1998-07-07,20.496,20.496,19.213,19.417,877778,0
1998-07-08,18.196,19.654,18.196,19.485,2880395,0
1998-07-09,19.485,19.545,18.809,18.809,1273043,0
1998-07-10,18.951,19.011,18.776,18.951,885459,0
1998-07-13,19.081,19.081,18.704,18.878,755526,0
1998-07-14,19.417,19.451,18.669,18.704,934465,0
1998-07-15,18.842,18.951,18.036,18.263,1024105,0
1998-07-16,18.334,18.371,17.589,18.097,1386924,0
1998-07-17,18.132,18.502,17.932,18.299,608690,0
1998-07-20,18.371,18.878,18.168,18.299,550810,0
1998-07-21,18.062,18.168,17.694,17.861,1852703,0
1998-07-22,17.729,17.861,16.981,17.349,3704559,0
1998-07-23,17.281,17.729,17.281,17.624,1712528,0
1998-07-24,17.694,18.132,17.694,17.932,943683,0
1998-07-27,17.79,17.861,17.589,17.824,665548,0
1998-07-28,17.349,18.263,17.349,18.168,1063542,0
1998-07-29,18.062,18.406,17.79,18.001,580345,0
1998-07-30,17.861,18.878,17.861,18.878,763892,0
1998-07-31,18.74,18.809,18.406,18.572,508298,0
1998-08-03,18.475,18.878,18.475,18.669,1193989,0
1998-08-04,18.704,18.878,18.132,18.132,848752,0
1998-08-05,18.263,18.915,17.79,18.132,1098546,0
1998-08-06,18.132,18.572,18.001,18.371,597593,0
1998-08-07,18.406,18.642,17.861,18.036,975101,0
1998-08-10,18.168,18.44,17.315,17.561,879825,0
1998-08-11,17.052,17.589,16.981,17.218,567372,0
1998-08-12,17.422,17.589,16.911,16.981,1130642,0
1998-08-13,16.911,17.281,16.876,16.876,887679,0
1998-08-14,16.981,17.052,16.437,16.472,996443,0
1998-08-17,16.34,16.981,16.304,16.781,588543,0
1998-08-18,17.07,17.298,17.035,17.237,444951,0
1998-08-19,17.404,17.808,16.62,16.754,582569,0
1998-08-20,16.589,16.79,16.11,16.279,996782,0
1998-08-21,16.184,16.385,15.674,16.044,572833,0
1998-08-24,16.184,16.244,15.769,15.804,548080,0
1998-08-25,15.91,16.11,15.769,16.017,1128253,0
1998-08-26,16.146,16.525,15.674,15.769,1572859,0
1998-08-27,15.734,16.385,15.701,15.91,630546,0
1998-08-28,15.91,16.454,15.91,16.21,741186,0
1998-08-31,16.21,16.421,15.637,15.769,1155571,0
1998-09-01,15.769,16.314,15.674,16.11,737088,0
1998-09-02,16.184,16.385,15.944,15.982,476196,0
1998-09-03,15.91,16.279,15.674,16.21,677328,0
1998-09-04,16.146,16.21,15.701,15.769,602373,0
1998-09-08,15.91,16.314,15.841,16.184,1265188,0
1998-09-09,16.184,16.454,16.044,16.279,782505,0
1998-09-10,16.184,16.184,15.674,15.876,639250,0
1998-09-11,15.567,16.279,15.365,16.244,863777,0
1998-09-14,16.385,16.454,15.769,15.769,843800,0
1998-09-15,15.769,15.841,15.33,15.602,1045786,0
1998-09-16,15.365,15.365,14.548,14.96,1427904,0
1998-09-17,14.96,14.96,14.45,14.858,681425,0
1998-09-18,14.858,14.96,14.679,14.785,524856,0
1998-09-21,14.679,15.161,14.548,14.925,350870,0
1998-09-22,14.858,15.507,14.858,15.507,471755,0
1998-09-23,15.769,16.279,15.674,16.279,828946,0
1998-09-24,16.044,16.093,15.674,15.769,607666,0
1998-09-25,15.804,16.044,15.637,15.91,298795,0
1998-09-28,16.044,16.525,15.944,16.454,1206111,0
1998-09-29,16.454,16.454,16.077,16.279,485413,0
1998-09-30,16.184,16.454,16.044,16.146,904241,0
1998-10-01,16.017,16.314,15.261,15.533,629009,0
1998-10-02,15.507,15.804,15.399,15.567,380924,0
1998-10-05,15.507,15.982,15.295,15.841,431974,0
1998-10-06,15.734,15.876,15.507,15.533,440681,0
1998-10-07,15.226,15.567,15.023,15.533,665718,0
1998-10-08,14.892,15.769,14.679,15.734,1253748,0
1998-10-09,15.602,16.11,15.399,15.982,271135,0
1998-10-12,16.11,16.562,16.11,16.525,325093,0
1998-10-13,16.385,16.893,16.314,16.489,391340,0
1998-10-14,16.562,16.965,16.349,16.489,1508837,0
1998-10-15,16.62,18.222,16.184,17.912,1012152,0
1998-10-16,17.983,18.088,17.333,17.912,943343,0
1998-10-19,17.912,18.828,17.879,18.73,571810,0
1998-10-20,18.73,19.204,18.528,19.204,660764,0
1998-10-21,19.073,19.144,18.528,19.002,437095,0
1998-10-22,19.073,19.073,18.15,18.968,409778,0
1998-10-23,18.896,18.934,18.494,18.528,476196,0
1998-10-26,18.66,19.512,18.494,19.036,452292,0
1998-10-27,19.036,19.408,18.801,19.002,700549,0
1998-10-28,19.31,19.654,18.896,19.073,736917,0
1998-10-29,19.108,19.442,18.968,19.169,409436,0
1998-10-30,19.275,19.688,19.275,19.442,425315,0
1998-11-02,19.856,20.256,19.545,19.654,443586,0
1998-11-03,19.714,20.33,19.688,19.986,424118,0
1998-11-04,20.127,20.256,19.714,20.256,715064,0
1998-11-05,20.057,20.839,19.917,20.022,615517,0
1998-11-06,19.819,20.163,19.749,20.127,704648,0
1998-11-09,20.391,20.391,19.371,19.476,603909,0
1998-11-10,19.442,19.442,18.633,18.968,553373,0
1998-11-11,19.036,19.036,18.15,18.597,812726,0
1998-11-12,18.563,18.968,18.563,18.896,405683,0
1998-11-13,19.036,19.204,18.766,19.036,274041,0
1998-11-16,19.169,19.371,18.896,19.073,494979,0
1998-11-17,19.152,19.152,18.842,18.842,388262,0
1998-11-18,18.842,18.951,18.669,18.704,304603,0
1998-11-19,18.704,19.221,18.704,19.152,196351,0
1998-11-20,19.425,19.767,19.081,19.284,469367,0
1998-11-23,19.221,19.865,18.776,19.767,715064,0
1998-11-24,19.901,19.967,19.601,19.696,370337,0
1998-11-25,19.865,20.005,19.696,19.731,173302,0
1998-11-27,19.696,19.901,19.696,19.696,36026,0
1998-11-30,19.601,19.801,18.951,18.985,942316,0
1998-12-01,18.704,18.878,18.466,18.669,429242,0
1998-12-02,18.231,18.371,16.597,17.754,1177258,0
1998-12-03,17.754,18.055,17.685,17.922,901852,0
1998-12-04,17.79,18.158,17.79,17.993,618423,0
1998-12-07,17.141,17.447,17.105,17.341,1414245,0
1998-12-08,17.376,17.473,16.859,16.965,885288,0
1998-12-09,17.274,17.579,17.173,17.376,659231,0
1998-12-10,16.666,17.141,16.525,16.832,974584,0
1998-12-11,16.859,17.274,16.691,17.141,792919,0
1998-12-14,16.93,17.209,16.859,16.965,520756,0
1998-12-15,16.832,16.999,16.726,16.832,944879,0
1998-12-16,16.965,16.965,16.421,16.454,724280,0
1998-12-17,16.421,17.105,16.421,16.999,397312,0
1998-12-18,16.597,16.999,16.597,16.859,529638,0
1998-12-21,16.726,17.473,16.691,16.893,457758,0
1998-12-22,16.93,17.173,16.799,17.035,369651,0
1998-12-23,16.999,17.473,16.93,17.308,329528,0
1998-12-24,17.173,17.721,17.173,17.376,199084,0
1998-12-28,17.376,17.412,16.726,17.274,422241,0
1998-12-29,17.412,17.79,17.07,17.79,194474,0
1998-12-30,17.685,17.754,17.308,17.473,220596,0
1998-12-31,17.615,17.922,17.341,17.886,296746,0
1999-01-04,17.886,18.809,17.886,18.196,575052,0
1999-01-05,18.334,18.572,17.958,17.958,292481,0
1999-01-06,18.088,19.118,17.993,18.985,559516,0
1999-01-07,18.299,18.704,18.299,18.536,626105,0
1999-01-08,18.572,18.951,18.158,18.776,2945784,0
1999-01-11,18.776,18.776,18.027,18.027,323384,0
1999-01-12,18.027,18.055,17.473,17.65,450072,0
1999-01-13,17.209,17.754,16.93,17.543,505903,0
1999-01-14,17.473,17.509,16.859,16.893,477903,0
1999-01-15,17.209,17.341,16.999,17.173,418142,0
1999-01-19,17.615,17.754,17.341,17.341,383653,0
1999-01-20,17.376,17.922,17.105,17.308,266527,0
1999-01-21,17.209,17.341,16.454,16.666,408752,0
1999-01-22,16.799,16.799,16.184,16.184,345238,0
1999-01-25,16.11,17.105,16.11,16.859,407729,0
1999-01-26,16.726,16.832,16.146,16.385,526221,0
1999-01-27,16.454,16.763,16.454,16.666,446998,0
1999-01-28,16.666,16.893,16.666,16.799,563275,0
1999-01-29,16.93,17.274,16.666,16.799,837823,0
1999-02-01,17.07,18.371,17.035,17.993,965369,0
1999-02-02,17.861,18.231,17.543,18.027,937537,0
1999-02-03,17.922,18.027,17.721,17.824,573348,0
1999-02-04,17.473,17.922,17.447,17.886,1162743,0
1999-02-05,18.158,18.263,17.993,18.088,607154,0
1999-02-08,18.055,18.74,18.027,18.669,584445,0
1999-02-09,19.865,20.348,19.284,19.662,1357900,0
1999-02-10,19.601,20.005,19.494,19.662,1127912,0
1999-02-11,19.601,19.801,19.564,19.636,868899,0
1999-02-12,19.425,20.145,19.425,19.933,824677,0
1999-02-16,19.801,20.181,19.564,19.731,760819,0
1999-02-17,19.662,19.801,19.564,19.564,645569,0
1999-02-18,19.425,19.838,19.354,19.53,332604,0
1999-02-19,19.459,19.865,19.459,19.636,368457,0
1999-02-22,19.583,21.059,19.583,20.89,835093,0
1999-02-23,20.926,21.814,20.856,20.926,649836,0
1999-02-24,20.926,21.34,20.716,20.856,705328,0
1999-02-25,20.583,20.653,20.1,20.653,397826,0
1999-02-26,20.689,20.716,20.031,20.377,298115,0
1999-03-01,20.031,20.232,19.996,20.136,718478,0
1999-03-02,20.1,20.136,19.996,20.066,577788,0
1999-03-03,20.066,20.1,19.757,19.967,400044,0
1999-03-04,20.031,20.266,19.967,20.208,359410,0
1999-03-05,20.34,20.716,20.34,20.618,493440,0
1999-03-08,20.618,20.926,20.618,20.89,415241,0
1999-03-09,20.583,20.822,20.173,20.406,504541,0
1999-03-10,20.302,20.377,20.173,20.232,482855,0
1999-03-11,20.302,20.514,20.136,20.442,520929,0
1999-03-12,20.442,20.442,19.792,19.996,604933,0
1999-03-15,20.1,20.583,20.066,20.302,441535,0
1999-03-16,20.1,20.406,19.865,20.232,268062,0
1999-03-17,20.583,20.751,20.173,20.442,200618,0
1999-03-18,20.302,20.583,20.1,20.55,328163,0
1999-03-19,20.689,21.269,20.442,21.269,664865,0
1999-03-22,21.059,21.059,20.031,20.302,316041,0
1999-03-23,20.208,20.377,19.619,19.757,386045,0
1999-03-24,19.619,20.232,19.583,19.619,469710,0
1999-03-25,19.619,20.1,19.619,19.829,221113,0
1999-03-26,19.688,19.688,18.766,19.108,588886,0
1999-03-29,19.248,19.829,19.178,19.688,410628,0
1999-03-30,19.545,19.545,18.59,19.073,557128,0
1999-03-31,19.178,19.178,18.59,18.791,598103,0
1999-04-01,18.791,18.86,18.66,18.791,259870,0
1999-04-05,18.791,19.345,18.66,19.345,326458,0
1999-04-06,19.213,19.417,18.66,18.968,429584,0
1999-04-07,19.002,19.512,18.896,19.417,428386,0
1999-04-08,19.485,20.926,19.485,20.479,1404853,0
1999-04-09,20.377,20.55,20.232,20.479,466295,0
1999-04-12,20.34,20.788,20.173,20.716,274893,0
1999-04-13,21.41,21.952,21.199,21.848,2077570,0
1999-04-14,21.848,23.184,21.814,22.849,1357900,0
1999-04-15,23.324,25.144,23.221,24.589,1346802,0
1999-04-16,25.239,25.794,24.8,25.485,1706895,0
1999-04-19,26.478,27.755,25.723,25.96,3554991,0
1999-04-20,25.934,25.96,24.282,24.662,1376170,0
1999-04-21,24.662,24.662,24.009,24.15,813750,0
1999-04-22,24.082,25.794,24.009,25.592,994395,0
1999-04-23,25.45,25.759,24.519,24.662,766798,0
1999-04-26,25.039,25.627,24.906,25.215,511196,0
1999-04-27,25.31,26.478,25.31,26.278,1188866,0
1999-04-28,26.416,26.822,26.242,26.655,1097008,0
1999-04-29,26.655,27.269,25.522,25.794,1096841,0
1999-04-30,25.864,26.619,25.239,25.759,1496712,0
1999-05-03,25.723,27.138,25.556,27.138,1020348,0
1999-05-04,27.034,27.718,26.998,27.68,1838705,0
1999-05-05,27.542,27.578,26.681,27.436,567027,0
1999-05-06,27.304,27.436,27.101,27.436,519049,0
1999-05-07,27.436,27.578,26.998,27.34,1348510,0
1999-05-10,27.34,27.34,26.442,26.858,696620,0
1999-05-11,26.927,26.998,26.619,26.927,470903,0
1999-05-12,26.858,27.164,26.55,26.891,313821,0
1999-05-13,26.962,27.034,26.347,26.619,283768,0
1999-05-14,26.416,26.416,25.934,26.278,238353,0
1999-05-17,25.995,26.031,24.73,25.239,574716,0
1999-05-18,25.373,25.442,23.923,24.485,451096,0
1999-05-19,24.72,25.031,24.238,24.888,411144,0
1999-05-20,24.888,25.273,24.72,24.781,417120,0
1999-05-21,24.379,24.818,24.238,24.582,366238,0
1999-05-24,24.51,25.171,24.51,24.818,633790,0
1999-05-25,24.781,24.818,24.654,24.818,859166,0
1999-05-26,24.856,24.959,23.686,24.308,638910,0
1999-05-27,24.167,24.167,22.729,23.061,578299,0
1999-05-28,23.061,24.238,23.061,24.063,405337,0
1999-06-01,23.861,24.203,23.624,24.167,414729,0
1999-06-02,24.308,25.582,24.308,25.239,1296263,0
1999-06-03,25.239,25.373,25.207,25.339,325773,0
1999-06-04,25.339,25.856,25.339,25.582,394581,0
1999-06-07,25.548,26.233,25.548,26.198,1004295,0
1999-06-08,26.233,26.233,25.89,25.995,563957,0
1999-06-09,26.136,26.303,26.102,26.198,322185,0
1999-06-10,25.995,26.442,25.82,26.442,484050,0
1999-06-11,26.442,26.47,25.714,26.268,427878,0
1999-06-14,26.338,26.338,26.031,26.303,249450,0
1999-06-15,26.233,26.47,26.233,26.374,291455,0
1999-06-16,26.338,26.442,25.82,26.233,282235,0
1999-06-17,26.102,26.47,25.995,26.47,719161,0
1999-06-18,26.505,26.541,25.96,26.233,504027,0
1999-06-21,26.303,26.303,25.89,25.924,461853,0
1999-06-22,25.856,26.067,25.548,25.89,766965,0
1999-06-23,25.96,26.031,25.714,26.031,347456,0
1999-06-24,26.233,26.338,25.749,25.785,516490,0
1999-06-25,25.856,25.96,25.785,25.82,367262,0
1999-06-28,25.856,25.856,24.818,24.818,816994,0
1999-06-29,24.818,24.923,24.51,24.818,657351,0
1999-06-30,24.888,25.207,24.781,25.207,741696,0
1999-07-01,25.207,25.207,24.993,25.207,306481,0
1999-07-02,25.207,25.207,24.781,25.207,214794,0
1999-07-06,25.135,25.239,24.72,25.098,462706,0
1999-07-07,25.135,25.207,24.923,25.207,293165,0
1999-07-08,25.207,26.233,25.065,26.102,472952,0
1999-07-09,25.96,25.96,24.923,25.171,340968,0
1999-07-12,25.065,25.239,24.379,24.51,425998,0
1999-07-13,24.485,24.72,24.416,24.617,133687,0
1999-07-14,24.379,24.72,24.167,24.72,313650,0
1999-07-15,24.72,24.781,24.72,24.755,257818,0
1999-07-16,24.654,25.031,24.416,24.545,264304,0
1999-07-19,24.545,24.72,24.379,24.379,196524,0
1999-07-20,24.416,24.51,24.274,24.308,283600,0
1999-07-21,24.203,24.545,24.133,24.545,197036,0
1999-07-22,24.485,24.654,24.416,24.51,213762,0
1999-07-23,24.51,24.72,24.1,24.274,183376,0
1999-07-26,24.308,25.031,24.203,24.582,448195,0
1999-07-27,24.449,25.065,24.449,24.923,309383,0
1999-07-28,24.856,25.135,24.72,25.065,433167,0
1999-07-29,25.065,26.505,25.065,25.856,850631,0
1999-07-30,25.995,26.268,25.96,25.995,560882,0
1999-08-02,26.031,26.17,25.89,25.89,602373,0
1999-08-03,25.924,25.924,25.339,25.442,565153,0
1999-08-04,25.31,26.031,25.31,25.679,1026663,0
1999-08-05,25.679,25.924,25.171,25.31,543637,0
1999-08-06,25.31,25.407,25.065,25.171,274721,0
1999-08-09,25.171,25.476,25.065,25.065,388945,0
1999-08-10,24.993,24.993,24.485,24.781,403460,0
1999-08-11,24.781,25.031,24.654,24.781,324237,0
1999-08-12,24.923,25.582,24.888,25.31,287187,0
1999-08-13,25.31,25.609,25.065,25.098,142739,0
1999-08-16,25.171,25.239,24.993,25.207,149056,0
1999-08-17,25.339,25.512,25.171,25.512,130445,0
1999-08-18,25.373,25.373,24.379,24.687,260383,0
1999-08-19,24.545,24.755,24.167,24.167,902708,0
1999-08-20,24.301,24.781,24.16,24.398,462879,0
1999-08-23,24.266,25.056,24.266,24.818,616886,0
1999-08-24,24.856,24.856,23.852,24.679,658887,0
1999-08-25,24.781,25.126,24.711,25.022,754673,0
1999-08-26,25.022,25.022,24.361,24.573,374777,0
1999-08-27,24.644,24.818,24.229,24.325,191913,0
1999-08-30,24.468,24.468,23.984,23.984,202668,0
1999-08-31,24.017,24.361,23.956,24.194,259527,0
1999-09-01,24.125,24.431,24.053,24.301,381776,0
1999-09-02,24.16,24.398,23.923,24.325,499587,0
1999-09-03,24.536,24.993,24.536,24.748,417120,0
1999-09-07,24.781,24.781,24.194,24.468,362991,0
1999-09-08,24.361,24.856,24.325,24.325,470050,0
1999-09-09,24.325,24.644,24.194,24.573,435219,0
1999-09-10,24.748,24.888,24.679,24.781,361800,0
1999-09-13,24.781,24.993,24.361,24.993,284965,0
1999-09-14,24.888,25.089,24.818,25.056,316550,0
1999-09-15,25.198,25.468,25.022,25.126,322529,0
1999-09-16,25.126,25.995,25.126,25.645,714891,0
1999-09-17,25.714,25.924,25.433,25.645,529127,0
1999-09-20,25.679,26.031,25.433,25.924,392022,0
1999-09-21,25.785,26.128,25.645,26.031,867533,0
1999-09-22,26.031,26.268,25.573,25.609,499244,0
1999-09-23,25.573,25.573,25.339,25.398,392363,0
1999-09-24,25.339,25.398,24.748,25.089,505563,0
1999-09-27,24.959,25.161,24.679,24.818,548418,0
1999-09-28,24.856,25.022,24.361,24.644,325093,0
1999-09-29,24.644,25.433,24.573,25.161,241425,0
1999-09-30,25.301,25.504,24.748,24.781,852165,0
1999-10-01,24.748,24.748,24.266,24.266,444607,0
1999-10-04,24.325,24.361,23.23,24.229,1209867,0
1999-10-05,24.229,24.229,23.641,24.16,855411,0
1999-10-06,24.229,24.888,24.194,24.607,300164,0
1999-10-07,24.888,26.962,24.888,26.541,1058933,0
1999-10-08,26.541,26.962,26.268,26.681,566690,0
1999-10-11,26.61,26.891,26.505,26.541,390313,0
1999-10-12,26.409,26.647,26.198,26.303,377680,0
1999-10-13,26.338,26.47,25.714,26.031,385019,0
1999-10-14,26.031,26.198,25.231,25.433,1008566,0
1999-10-15,25.714,25.89,24.959,25.468,570444,0
1999-10-18,25.714,26.374,25.433,25.785,567372,0
1999-10-19,25.714,26.822,25.468,26.233,780453,0
1999-10-20,26.268,26.541,25.785,25.785,1031788,0
1999-10-21,25.749,25.749,24.748,25.198,557637,0
1999-10-22,25.468,25.856,25.364,25.433,675109,0
1999-10-25,25.538,25.538,24.607,24.856,637887,0
1999-10-26,24.748,25.126,24.748,24.818,371875,0
1999-10-27,24.856,25.089,24.573,24.607,872313,0
1999-10-28,24.679,25.089,24.644,25.022,764749,0
1999-10-29,24.959,25.538,24.607,25.339,727355,0
1999-11-01,25.339,25.339,24.325,24.468,729575,0
1999-11-02,24.468,25.504,24.229,24.748,347969,0
1999-11-03,24.644,25.056,24.16,24.194,532710,0
1999-11-04,23.782,23.782,22.781,23.713,1732334,0
1999-11-05,25.433,25.433,24.888,25.022,1017785,0
1999-11-08,25.022,25.198,24.607,25.022,527588,0
1999-11-09,24.748,24.888,24.325,24.573,606642,0
1999-11-10,24.501,25.301,24.501,25.056,764407,0
1999-11-11,25.198,25.924,25.198,25.433,1282607,0
1999-11-12,25.398,25.433,24.431,24.711,360262,0
1999-11-15,24.959,26.541,24.923,26.094,739136,0
1999-11-17,26.647,26.681,25.96,26.47,171768,0
1999-11-18,26.435,27.034,25.924,26.998,446998,0
1999-11-19,26.841,26.841,25.768,26.049,402946,0
1999-11-22,25.768,25.768,24.941,24.977,518538,0
1999-11-23,25.108,25.282,24.765,25.108,672893,0
1999-11-24,25.108,25.768,25.046,25.18,447849,0
1999-11-26,25.389,25.522,25.18,25.18,94589,0
1999-11-29,25.18,25.873,24.695,25.522,334655,0
1999-11-30,25.248,26.531,25.248,26.119,614668,0
1999-12-01,25.977,26.4,25.942,26.295,444951,0
1999-12-02,26.151,26.295,25.942,26.085,272845,0
1999-12-03,26.151,27.157,26.085,26.188,504367,0
1999-12-06,26.188,26.705,26.119,26.295,572321,0
1999-12-07,27.471,27.471,26.364,26.638,787969,0
1999-12-08,26.673,28.33,26.638,27.746,1001906,0
1999-12-09,27.613,27.746,26.979,27.016,538514,0
1999-12-10,27.016,27.016,26.531,26.638,534246,0
1999-12-13,26.705,26.841,26.364,26.364,840727,0
1999-12-14,26.425,27.366,26.364,26.364,1690499,0
1999-12-15,26.638,27.613,26.496,26.496,878462,0
1999-12-16,26.638,27.05,26.531,26.778,555763,0
1999-12-17,26.908,27.084,24.977,24.977,1171963,0
1999-12-20,25.522,25.942,24.906,25.18,1078397,0
1999-12-21,25.215,25.696,24.906,25.522,511026,0
1999-12-22,25.389,25.696,25.108,25.144,256449,0
1999-12-23,25.18,25.46,24.977,25.32,423436,0
1999-12-27,25.425,26.364,25.389,25.873,354628,0
1999-12-28,25.873,27.05,25.873,26.874,375458,0
1999-12-29,26.908,28.096,26.601,27.846,468170,0
1999-12-30,27.884,28.164,27.746,27.814,390996,0
1999-12-31,27.814,28.543,27.506,28.475,219572,0
2000-01-03,28.475,28.475,26.908,27.084,675449,0
2000-01-04,27.084,27.332,26.014,26.014,247742,0
2000-01-05,26.151,26.496,25.873,26.014,479097,0
2000-01-06,26.085,26.496,25.592,26.496,1369854,0
2000-01-07,28.86,29.965,28.72,28.931,2993764,0
2000-01-10,28.931,29.651,28.164,28.577,882048,0
2000-01-11,28.439,28.756,27.746,27.846,595883,0
2000-01-12,27.989,28.403,27.957,28.228,1228139,0
2000-01-13,28.264,28.264,27.646,27.884,627814,0
2000-01-14,27.957,27.957,26.979,27.542,843627,0
2000-01-18,27.192,27.295,25.282,25.908,1494320,0
2000-01-19,25.522,26.569,25.389,26.569,1023589,0
2000-01-20,27.192,27.192,26.259,26.4,982100,0
2000-01-21,26.4,26.638,25.522,25.942,859677,0
2000-01-24,25.977,25.977,24.485,24.589,892291,0
2000-01-25,24.625,24.695,23.729,23.932,632938,0
2000-01-26,24.035,24.765,23.203,24.449,1249477,0
2000-01-27,24.416,24.977,24.143,24.345,503685,0
2000-01-28,24.203,24.203,23.306,23.413,645569,0
2000-01-31,23.377,24.203,23.132,24,441535,0
2000-02-01,23.932,24.662,23.932,24.485,802992,0
2000-02-02,24.485,24.837,23.729,23.897,348484,0
2000-02-03,23.966,24.176,23.239,23.624,364702,0
2000-02-04,23.755,23.861,22.992,23.272,460318,0
2000-02-07,23.306,23.553,22.341,22.719,743577,0
2000-02-08,22.719,23.45,22.719,22.719,668961,0
2000-02-09,22.824,22.849,21.19,21.472,1197575,0
2000-02-10,21.743,21.778,20.881,20.988,943171,0
2000-02-11,20.988,20.988,19.636,19.704,959906,0
2000-02-14,19.838,21.533,19.767,21.19,869243,0
2000-02-15,21.331,23.272,21.331,23.132,1684695,0
2000-02-16,23.026,24.072,23.026,23.272,1367122,0
2000-02-17,23.413,23.413,22.198,22.473,550810,0
2000-02-18,22.884,23.553,22.79,22.849,907145,0
2000-02-22,22.568,23.193,22.568,23.026,883924,0
2000-02-23,23.026,23.061,22.639,22.992,687402,0
2000-02-24,22.428,22.428,20.618,20.864,878630,0
2000-02-25,21.007,21.314,19.018,19.126,1547935,0
2000-02-28,19.361,19.783,19.018,19.467,2531574,0
2000-02-29,19.467,20.479,19.221,20.199,1414584,0
2000-03-01,19.986,20.794,19.95,20.653,894340,0
2000-03-02,20.725,20.725,19.221,19.883,865142,0
2000-03-03,19.883,21.041,19.714,20.022,914827,0
2000-03-06,20.55,20.55,19.485,19.749,606813,0
2000-03-07,19.645,19.645,18.985,18.985,716943,0
2000-03-08,19.126,19.645,19.018,19.645,562079,0
2000-03-09,19.783,20.199,19.749,20.057,806579,0
2000-03-10,19.986,20.163,19.714,19.783,501635,0
2000-03-13,19.294,19.678,19.258,19.503,551833,0
2000-03-14,19.645,19.645,18.915,18.915,332943,0
2000-03-15,18.951,20.83,18.915,20.34,1758972,0
2000-03-16,20.377,22.639,20.377,22.428,914657,0
2000-03-17,21.453,22.008,20.653,21.172,1289432,0
2000-03-20,21.172,22.008,21.172,21.867,546198,0
2000-03-21,21.796,21.936,21.172,21.488,475170,0
2000-03-22,21.488,21.488,20.653,20.83,637546,0
2000-03-23,20.76,21.525,20.55,21.488,630373,0
2000-03-24,21.594,21.936,21.453,21.796,566348,0
2000-03-27,21.796,21.97,20.972,21.172,249111,0
2000-03-28,23.123,23.123,22.079,22.568,925756,0
2000-03-29,22.568,23.193,22.568,22.992,1001394,0
2000-03-30,23.193,23.923,22.992,23.158,471074,0
2000-03-31,23.123,23.51,23.026,23.026,415410,0
2000-04-03,22.884,23.923,22.815,23.299,724452,0
2000-04-04,23.193,24.133,23.193,23.956,918243,0
2000-04-05,24.1,24.1,23.713,23.747,806408,0
2000-04-06,23.956,24.519,23.923,24.345,702767,0
2000-04-07,24.274,25.072,24.274,24.485,564297,0
2000-04-10,24.416,25.003,24.167,24.873,698500,0
2000-04-11,24.625,25.837,24.625,25.495,561565,0
2000-04-12,25.532,26.786,25.532,26.224,831677,0
2000-04-13,26.224,26.224,24.906,24.941,536979,0
2000-04-14,24.837,24.837,22.849,22.921,787624,0
2000-04-17,22.849,23.649,22.568,23.476,973219,0
2000-04-18,23.992,25.072,23.544,23.649,666914,0
2000-04-19,23.578,24.625,23.476,23.852,651888,0
2000-04-20,23.923,24.837,23.713,24.662,587865,0
2000-04-24,24.238,24.941,24.167,24.73,510005,0
2000-04-25,24.662,26.61,24.589,26.224,1133549,0
2000-04-26,25.768,26.364,25.532,25.696,851823,0
2000-04-27,25.108,26.259,25.108,25.837,658205,0
2000-04-28,26.049,26.364,25.803,25.908,713184,0
2000-05-01,25.803,26.295,25.636,25.942,509659,0
2000-05-02,25.663,26.505,25.6,25.837,680402,0
2000-05-03,26.188,26.188,25.108,25.248,400385,0
2000-05-04,25.389,25.564,25.003,25.215,555249,0
2000-05-05,25.215,26.927,25.108,26.891,982271,0
2000-05-08,26.47,26.541,25.73,25.837,476025,0
2000-05-09,25.908,25.908,24.662,24.977,593322,0
2000-05-10,25.072,25.389,24.449,24.873,333112,0
2000-05-11,25.144,25.73,25.072,25.46,590249,0
2000-05-12,25.46,25.636,25.215,25.32,364190,0
2000-05-15,25.46,25.768,25.282,25.354,468685,0
2000-05-16,25.522,26.286,25.381,26.151,538686,0
2000-05-17,25.73,25.942,25.31,25.556,231698,0
2000-05-18,25.45,25.768,25.207,25.416,231354,0
2000-05-19,25.207,26.119,24.856,25.977,846530,0
2000-05-22,25.908,26.286,25.347,25.485,603399,0
2000-05-23,24.959,25.347,24.959,25.207,344041,0
2000-05-24,25.239,25.522,24.607,24.679,647960,0
2000-05-25,24.325,24.856,24.325,24.536,497878,0
2000-05-26,24.325,24.748,23.878,23.878,567199,0
2000-05-30,24.009,24.22,23.386,23.949,588543,0
2000-05-31,24.082,24.501,23.248,23.316,608178,0
2000-06-01,22.966,24.679,22.966,24.679,714720,0
2000-06-02,24.993,25.171,24.325,24.573,453145,0
2000-06-05,24.361,24.361,24.044,24.22,549101,0
2000-06-06,24.398,24.679,24.257,24.431,653936,0
2000-06-07,24.573,24.644,23.915,24.15,599642,0
2000-06-08,23.526,23.842,23.422,23.667,337727,0
2000-06-09,23.807,23.807,23.349,23.458,310578,0
2000-06-12,23.458,23.458,23.069,23.088,300333,0
2000-06-13,23.001,23.069,22.376,22.656,750233,0
2000-06-14,19.574,21.251,19.574,21.216,4199194,0
2000-06-15,22.165,23.211,21.743,23.105,1587549,0
2000-06-16,22.93,22.966,21.814,21.936,1440365,0
2000-06-19,21.886,22.13,21.462,21.637,946930,0
2000-06-20,21.674,21.708,21.075,21.146,572154,0
2000-06-21,21.146,21.146,20.488,20.689,597593,0
2000-06-22,20.558,20.653,20.136,20.274,699527,0
2000-06-23,20.274,20.452,20.238,20.384,682279,0
2000-06-26,20.414,20.558,19.959,20.1,943171,0
2000-06-27,20.414,20.899,20.311,20.899,957001,0
2000-06-28,20.935,21.216,20.725,20.988,601349,0
2000-06-29,20.972,20.972,19.959,19.996,1914686,0
2000-06-30,19.959,19.996,19.144,19.161,2139549,0
2000-07-03,19.371,20.066,19.371,19.959,694914,0
2000-07-05,20.136,20.208,19.574,19.574,1838705,0
2000-07-06,19.856,20.173,19.856,19.856,795991,0
2000-07-07,20.136,20.238,19.959,19.996,966735,0
2000-07-10,19.538,20.523,19.538,20.173,1047663,0
2000-07-11,20.173,21.216,20.173,20.689,1028370,0
2000-07-12,20.972,21.075,20.689,20.864,1017102,0
2000-07-13,21.007,21.251,20.935,21.075,586667,0
2000-07-14,21.287,21.533,21.007,21.181,675449,0
2000-07-17,21.146,21.181,21.007,21.075,532370,0
2000-07-18,20.972,21.093,20.899,21.041,1327682,0
2000-07-19,21.181,21.287,20.83,21.041,1106571,0
2000-07-20,21.111,21.743,21.007,21.637,1218917,0
2000-07-21,21.674,22.198,21.428,21.428,882048,0
2000-07-24,21.462,21.637,21.007,21.075,350360,0
2000-07-25,21.287,21.814,21.181,21.322,336529,0
2000-07-26,21.322,21.391,20.653,20.672,416777,0
2000-07-27,20.173,20.76,20.136,20.384,676304,0
2000-07-28,20.414,20.488,19.996,20.066,429071,0
2000-07-31,20.208,20.725,19.783,19.891,1044588,0
2000-08-01,19.924,20.1,19.512,19.61,1184940,0
2000-08-02,19.574,19.574,18.422,18.494,3066501,0
2000-08-03,19.018,19.018,17.543,17.861,1713893,0
2000-08-04,18.317,18.633,18.107,18.563,1490055,0
2000-08-07,18.74,19.09,18.388,18.951,1348169,0
2000-08-08,19.23,20.208,19.23,20.136,1639964,0
2000-08-09,20.031,20.311,19.891,20.1,956831,0
2000-08-10,19.996,20.414,19.996,20.238,973732,0
2000-08-11,20.452,21.251,20.384,21.216,1032980,0
2000-08-14,21.216,21.814,21.007,21.674,1260063,0
2000-08-15,21.533,21.533,20.935,21.251,1035200,0
2000-08-16,21.244,21.244,20.89,21.172,339431,0
2000-08-17,21.419,21.419,20.963,21.206,353777,0
2000-08-18,20.926,21.067,19.941,20.223,912097,0
2000-08-21,20.505,20.716,20.047,20.117,829121,0
2000-08-22,20.223,20.256,20.082,20.082,449559,0
2000-08-23,20.19,20.293,19.592,19.838,488490,0
2000-08-24,19.696,19.874,19.564,19.626,467147,0
2000-08-25,19.767,19.908,19.662,19.874,497539,0
2000-08-28,20.154,20.223,19.767,19.801,609714,0
2000-08-29,20.082,20.082,19.521,19.592,1131329,0
2000-08-30,19.626,19.696,19.318,19.425,670841,0
2000-08-31,19.459,19.731,19.425,19.564,829970,0
2000-09-01,19.626,19.801,19.564,19.696,455876,0
2000-09-05,19.801,20.505,19.662,20.367,1791410,0
2000-09-06,20.367,20.788,20.256,20.574,968612,0
2000-09-07,20.574,20.788,20.367,20.682,756896,0
2000-09-08,20.751,20.751,20.256,20.367,832871,0
2000-09-11,20.505,20.89,20.433,20.541,736746,0
2000-09-12,20.645,21.206,20.574,20.997,1211064,0
2000-09-13,20.751,21.419,20.751,20.926,550127,0
2000-09-14,21.067,21.172,20.716,20.89,524688,0
2000-09-15,20.822,20.856,20.256,20.33,922342,0
2000-09-18,20.223,20.256,19.354,19.354,672719,0
2000-09-19,19.318,19.318,18.475,18.791,2229700,0
2000-09-20,18.791,18.915,18.546,18.616,745110,0
2000-09-21,19.036,19.036,18.686,18.828,415069,0
2000-09-22,18.686,18.828,18.475,18.757,484391,0
2000-09-25,18.757,19.213,18.721,19.002,756038,0
2000-09-26,18.968,18.968,18.791,18.791,397312,0
2000-09-27,18.721,18.896,18.299,18.721,485756,0
2000-09-28,17.422,19.318,17.422,19.284,1849631,0
2000-09-29,19.108,19.178,18.581,18.968,780798,0
2000-10-02,18.968,18.968,18.196,18.44,811703,0
2000-10-03,18.406,19.284,18.406,19.073,569931,0
2000-10-04,19.178,19.626,19.073,19.284,770379,0
2000-10-05,19.425,19.801,19.248,19.318,811359,0
2000-10-06,19.592,19.874,18.86,19.073,788308,0
2000-10-09,18.934,18.968,18.616,18.86,460827,0
2000-10-10,18.934,18.934,18.546,18.65,584445,0
2000-10-11,18.686,19.036,18.44,18.546,419338,0
2000-10-12,18.511,18.546,17.561,17.983,1115621,0
2000-10-13,17.95,18.018,17.525,17.95,1037763,0
2000-10-16,17.983,18.406,17.95,18.406,525881,0
2000-10-17,19.108,19.108,17.842,18.055,1163936,0
2000-10-18,18.055,18.334,17.738,18.334,956490,0
2000-10-19,18.406,18.616,17.983,18.546,777895,0
2000-10-20,18.546,18.828,18.44,18.757,783186,0
2000-10-23,18.896,20.223,18.828,20.223,1686749,0
2000-10-24,20.223,20.645,20.19,20.33,1324605,0
2000-10-25,20.19,20.223,19.874,20.154,534246,0
2000-10-26,20.223,20.716,20.117,20.574,847559,0
2000-10-27,20.716,21.137,20.47,20.751,744773,0
2000-10-30,20.926,21.736,20.926,21.56,1330238,0
2000-10-31,21.84,23.458,21.84,23.248,1196207,0
2000-11-01,22.966,23.069,22.332,22.473,1919124,0
2000-11-02,22.438,23.248,22.225,22.438,780115,0
2000-11-03,22.473,22.473,22.121,22.332,368115,0
2000-11-06,22.297,22.297,20.926,20.963,2053498,0
2000-11-07,21.032,21.7,20.997,21.525,1083009,0
2000-11-08,21.56,22.683,21.56,21.84,1270481,0
2000-11-09,21.98,22.05,21.419,21.805,440681,0
2000-11-10,21.453,21.594,20.822,20.963,419166,0
2000-11-13,20.997,21.067,20.788,20.788,300333,0
2000-11-14,20.917,21.304,20.881,21.023,353777,0
2000-11-15,21.023,21.444,20.988,21.373,323037,0
2000-11-16,21.586,21.586,21.199,21.304,461513,0
2000-11-17,21.515,22.507,21.515,21.867,514438,0
2000-11-20,21.867,21.97,21.551,21.586,373238,0
2000-11-21,21.444,22.087,21.444,21.621,381776,0
2000-11-22,21.621,21.621,21.093,21.41,471241,0
2000-11-24,21.304,22.008,21.234,21.831,231354,0
2000-11-27,21.97,22.225,21.726,22.043,442731,0
2000-11-28,22.332,22.332,21.478,21.831,525368,0
2000-11-29,21.69,22.438,21.69,22.262,290601,0
2000-11-30,22.262,22.507,21.586,21.831,790871,0
2000-12-01,21.444,22.087,21.165,21.831,914146,0
2000-12-04,21.936,23.491,21.831,23.491,1310946,0
2000-12-05,23.211,23.349,22.683,22.93,1384709,0
2000-12-06,22.966,23.001,22.754,22.79,424972,0
2000-12-07,22.754,22.966,22.507,22.544,404485,0
2000-12-08,22.578,23.105,22.578,23.035,536128,0
2000-12-11,23.105,23.281,22.79,23.211,327652,0
2000-12-12,23.001,23.747,23.001,23.606,596227,0
2000-12-13,23.491,23.852,22.93,23.035,807263,0
2000-12-14,23.139,23.211,21.867,21.904,837312,0
2000-12-15,21.904,22.614,21.761,21.761,1450614,0
2000-12-18,21.904,23.069,21.904,22.649,584955,0
2000-12-19,22.683,23.491,22.578,23.139,619278,0
2000-12-20,22.859,23.281,22.824,23.211,697307,0
2000-12-21,23.211,24.519,23.211,24.485,709257,0
2000-12-22,24.485,25.189,24.026,25.116,997808,0
2000-12-26,25.012,25.08,24.625,24.695,827582,0
2000-12-27,24.274,25.398,24.274,25.291,729061,0
2000-12-28,25.433,26.778,24.554,26.559,790527,0
2000-12-29,26.416,26.451,24.765,24.906,1216697,0
2001-01-02,24.977,25.08,24.485,24.837,704648,0
2001-01-03,24.695,25.398,23.992,25.398,1460173,0
2001-01-04,25.116,25.89,25.116,25.89,1624767,0
2001-01-05,25.785,26.381,25.189,25.329,2137161,0
2001-01-08,25.398,25.468,24.906,25.046,1141398,0
2001-01-09,25.398,25.398,24.765,24.837,601517,0
2001-01-10,25.046,25.046,24.063,24.906,777041,0
2001-01-11,24.765,25.046,24.203,24.977,827408,0
2001-01-12,24.977,24.977,24.185,24.554,1962494,0
2001-01-16,23.562,24.977,23.422,24.765,1163427,0
2001-01-17,24.837,25.08,24.73,24.873,698329,0
2001-01-18,24.695,24.73,23.887,24.519,909367,0
2001-01-19,24.662,24.662,23.562,24.238,1302410,0
2001-01-22,23.992,23.992,23.606,23.887,1072426,0
2001-01-23,23.887,24.485,23.677,24.308,569249,0
2001-01-24,24.308,24.695,24.133,24.589,545004,0
2001-01-25,24.589,25.398,24.554,25.189,1113741,0
2001-01-26,25.189,25.189,24.133,24.238,1116300,0
2001-01-29,24.185,24.371,23.807,24.274,764920,0
2001-01-30,24.274,24.923,23.713,24.923,604593,0
2001-01-31,24.906,25.45,24.662,24.72,1036566,0
2001-02-01,24.837,25.171,24.644,24.703,541419,0
2001-02-02,24.923,25.065,24.398,24.431,657693,0
2001-02-05,24.431,24.501,24.072,24.082,1015223,0
2001-02-06,24.082,24.431,24.082,24.308,819898,0
2001-02-07,24.274,24.379,23.869,24.266,531517,0
2001-02-08,24.325,24.325,23.869,24.063,566861,0
2001-02-09,24.063,24.1,23.713,23.956,333287,0
2001-02-12,23.869,24.439,23.869,24.063,539881,0
2001-02-13,24.501,24.501,24.091,24.266,711989,0
2001-02-14,24.274,24.301,23.887,23.941,360262,0
2001-02-15,23.923,24.424,23.923,24.379,645060,0
2001-02-16,24.379,24.485,23.816,24.017,482169,0
2001-02-20,24.017,24.73,23.641,24.266,520417,0
2001-02-21,24.203,24.257,23.667,23.713,414729,0
2001-02-22,23.713,23.713,23.299,23.624,369996,0
2001-02-23,23.667,23.667,22.957,23.526,554225,0
2001-02-26,23.587,24.8,23.526,24.485,611082,0
2001-02-27,24.679,24.856,24.109,24.545,794285,0
2001-02-28,24.379,24.573,23.667,24.389,938905,0
2001-03-01,24.519,24.519,24,24.274,1098204,0
2001-03-02,24.063,24.781,24.063,24.431,1530519,0
2001-03-05,24.545,25.564,24.485,25.339,846530,0
2001-03-06,24.598,25.248,24.379,25.031,1139694,0
2001-03-07,25.039,25.618,24.8,25.522,1115962,0
2001-03-08,25.504,26.102,25.347,26.102,828774,0
2001-03-09,25.846,25.846,25.339,25.504,818531,0
2001-03-12,25.398,25.73,24.906,25.373,823654,0
2001-03-13,25.31,25.31,24.379,24.993,1275601,0
2001-03-14,24.888,24.888,24.257,24.431,1004126,0
2001-03-15,24.439,25.256,24.325,24.993,786777,0
2001-03-16,24.431,24.828,24.115,24.185,1155401,0
2001-03-19,24.194,24.8,24.082,24.545,650009,0
2001-03-20,23.807,24.598,23.677,23.686,853530,0
2001-03-21,23.553,23.578,22.674,22.849,742037,0
2001-03-22,22.79,22.957,21.295,22.341,960930,0
2001-03-23,22.815,23.069,21.867,22.876,770379,0
2001-03-26,22.763,23.377,22.729,23.095,558325,0
2001-03-27,23.095,23.095,22.272,22.772,1849290,0
2001-03-28,22.772,22.815,22.105,22.535,844655,0
2001-03-29,22.419,23.069,22.262,22.56,762188,0
2001-03-30,22.56,22.746,21.97,22.517,409778,0
2001-04-02,22.392,23.441,22.332,22.781,711815,0
2001-04-03,22.206,22.392,22.024,22.13,597933,0
2001-04-04,22.13,22.664,21.823,22.568,630373,0
2001-04-05,22.568,23.324,22.465,23.239,844994,0
2001-04-06,22.392,23.123,22.392,23.069,708227,0
2001-04-09,23.211,24.379,23.211,23.578,1058251,0
2001-04-10,23.432,24.026,23.413,23.906,597421,0
2001-04-11,23.641,23.941,23.043,23.324,499930,0
2001-04-12,23.441,23.833,23.184,23.816,642323,0
2001-04-16,23.667,23.975,23.441,23.695,446827,0
2001-04-17,23.695,24.519,23.641,24.379,640106,0
2001-04-18,24.519,26.364,24.485,26.242,1681964,0
2001-04-19,26.151,26.161,25.339,25.679,1196040,0
2001-04-20,25.504,25.645,25.144,25.564,476535,0
2001-04-23,25.564,25.934,25.31,25.538,529127,0
2001-04-24,25.512,26.085,25.512,25.794,476025,0
2001-04-25,25.794,26.04,25.291,25.995,236476,0
2001-04-26,25.873,26.381,25.73,26.259,568056,0
2001-04-27,26.259,26.647,25.96,26.442,501977,0
2001-04-30,26.442,26.647,26.136,26.425,398510,0
2001-05-01,26.61,26.61,25.96,26.559,499587,0
2001-05-02,26.647,26.778,25.846,26.4,503344,0
2001-05-03,26.523,26.523,25.794,26.295,381094,0
2001-05-04,25.73,26.715,25.73,26.647,441192,0
2001-05-07,26.647,26.688,26.313,26.381,518538,0
2001-05-08,26.381,26.47,25.564,26.356,797871,0
2001-05-09,26.242,26.278,25.873,26.259,350532,0
2001-05-10,26.259,26.891,26.075,26.814,401581,0
2001-05-11,26.841,27.157,26.442,26.697,266869,0
2001-05-14,26.697,26.814,26.206,26.715,259870,0
2001-05-15,26.569,26.663,26.286,26.647,498390,0
2001-05-16,26.577,27.821,26.364,27.709,734184,0
2001-05-17,27.709,28.237,27.542,27.911,502321,0
2001-05-18,27.911,28.457,27.821,28.34,930708,0
2001-05-21,28.283,28.509,27.939,28.465,832701,0
2001-05-22,28.33,28.457,28.137,28.457,371533,0
2001-05-23,28.33,28.366,27.875,27.911,820920,0
2001-05-24,27.911,27.947,27.628,27.838,319287,0
2001-05-25,27.596,27.771,27.419,27.728,291967,0
2001-05-29,27.68,27.821,27.453,27.498,266186,0
2001-05-30,27.498,27.569,26.655,26.743,659061,0
2001-05-31,26.883,27.524,26.874,27.49,561565,0
2001-06-01,27.569,27.569,26.908,27.295,705328,0
2001-06-04,27.295,27.718,26.768,27.259,505903,0
2001-06-05,27.314,27.797,26.814,27.718,450755,0
2001-06-06,27.718,27.999,26.943,27.084,456390,0
2001-06-07,27.138,27.542,26.979,27.269,397312,0
2001-06-08,27.2,27.225,26.822,26.899,273015,0
2001-06-11,26.883,26.962,26.416,26.541,291626,0
2001-06-12,26.55,26.697,26.142,26.569,214108,0
2001-06-13,26.569,26.768,26.206,26.416,710622,0
2001-06-14,26.416,26.416,25.522,25.609,783698,0
2001-06-15,25.32,25.714,25.32,25.433,883754,0
2001-06-18,25.433,25.777,25.256,25.442,468170,0
2001-06-19,25.442,25.609,25.189,25.282,525881,0
2001-06-20,25.18,25.381,24.993,25.003,942488,0
2001-06-21,25.08,25.207,24.888,25.116,776014,0
2001-06-22,25.116,25.347,24.501,24.748,470050,0
2001-06-25,25.039,25.135,24.589,24.67,428216,0
2001-06-26,24.352,24.781,24.16,24.644,677840,0
2001-06-27,24.644,24.748,24.211,24.398,498561,0
2001-06-28,24.352,24.748,24.345,24.458,518538,0
2001-06-29,24.238,24.292,23.852,24.15,796850,0
2001-07-02,23.324,24.335,23.184,24.308,1542130,0
2001-07-03,24.308,25.153,24.308,25.039,569420,0
2001-07-05,25.039,25.564,24.755,25.398,1076520,0
2001-07-06,25.381,25.381,24.598,24.8,950511,0
2001-07-09,24.748,25.153,24.748,25.012,626789,0
2001-07-10,25.144,25.256,24.67,24.906,765945,0
2001-07-11,24.906,24.923,24.519,24.888,705501,0
2001-07-12,24.888,25.846,24.755,25.794,1047833,0
2001-07-13,26.031,26.031,25.609,25.916,1069860,0
2001-07-16,25.916,25.916,24.856,24.865,1102130,0
2001-07-17,25.039,25.663,25.039,25.636,846362,0
2001-07-18,25.609,25.663,25.32,25.485,647449,0
2001-07-19,25.592,25.777,25.46,25.532,641813,0
2001-07-20,25.942,25.977,25.46,25.538,644888,0
2001-07-23,25.645,25.679,25.012,25.153,615517,0
2001-07-24,25.347,25.347,24.582,24.607,863947,0
2001-07-25,24.662,25.089,24.607,24.837,519391,0
2001-07-26,24.888,25.031,24.662,24.781,804530,0
2001-07-27,24.837,24.888,24.607,24.703,686206,0
2001-07-30,25.609,25.609,24.765,25.31,1331265,0
2001-07-31,25.291,25.714,25.18,25.433,702257,0
2001-08-01,25.548,25.573,25.256,25.347,687402,0
2001-08-02,25.433,25.609,25.381,25.381,407898,0
2001-08-03,25.522,25.768,25.264,25.714,513245,0
2001-08-06,25.714,25.714,25.339,25.381,647960,0
2001-08-07,25.485,25.679,25.381,25.532,347797,0
2001-08-08,25.532,25.573,25.256,25.273,416095,0
2001-08-09,25.273,25.46,25.273,25.347,460656,0
2001-08-10,25.381,26.004,25.065,25.803,415585,0
2001-08-13,26.004,26.022,25.73,25.899,835603,0
2001-08-14,25.977,26.119,25.916,26.075,406533,0
2001-08-15,26.075,26.347,26.075,26.206,700719,0
2001-08-16,26.142,26.214,25.73,26.102,661450,0
2001-08-17,26.058,26.374,25.759,26.085,572154,0
2001-08-20,26.142,26.17,25.777,26.067,324749,0
2001-08-21,26.161,26.251,25.768,25.785,283768,0
2001-08-22,25.803,25.803,24.67,25.389,1079080,0
2001-08-23,25.389,25.512,25.189,25.31,554394,0
2001-08-24,25.31,25.749,25.248,25.582,1067130,0
2001-08-27,25.618,25.645,25.468,25.485,340285,0
2001-08-28,25.538,25.538,25.248,25.476,413022,0
2001-08-29,25.564,25.564,25.046,25.171,607154,0
2001-08-30,25.108,25.339,24.545,24.73,463386,0
2001-08-31,24.67,25.135,24.536,25.135,379553,0
2001-09-04,25.135,25.679,25.135,25.442,1032471,0
2001-09-05,25.416,25.618,25.256,25.538,650523,0
2001-09-06,25.538,25.538,24.781,24.818,591786,0
2001-09-07,24.398,24.536,23.649,23.649,894854,0
2001-09-10,23.649,23.833,23.422,23.57,951026,0
2001-09-17,21.989,21.989,20.682,20.935,1189039,0
2001-09-18,21.569,21.886,21.137,21.137,1549130,0
2001-09-19,21.199,21.358,19.671,20.302,1324947,0
2001-09-20,20.302,20.321,18.86,18.959,839018,0
2001-09-21,17.422,18.187,17.368,18.078,2071597,0
2001-09-24,19.136,19.645,18.993,19.425,1695627,0
2001-09-25,19.704,20.11,19.302,20.066,1512250,0
2001-09-26,20.367,20.367,18.852,19.065,2140059,0
2001-09-27,19.065,19.144,18.695,19.081,1645083,0
2001-09-28,19.136,19.933,18.993,19.592,1815485,0
2001-10-01,19.678,19.723,19.195,19.451,775333,0
2001-10-02,19.654,20.653,19.619,20.567,1322216,0
2001-10-03,20.567,21.533,20.514,21.381,774307,0
2001-10-04,21.478,21.726,21.216,21.225,757577,0
2001-10-05,21.172,21.637,21.023,21.506,747845,0
2001-10-08,21.216,21.225,20.988,21.111,418142,0
2001-10-09,21.251,21.251,20.663,20.716,493781,0
2001-10-10,20.733,21.428,20.689,21.358,814603,0
2001-10-11,21.428,22.225,21.428,21.921,717624,0
2001-10-12,21.936,22.008,21.34,21.497,791213,0
2001-10-15,21.365,22.06,21.365,22.015,470563,0
2001-10-16,22.015,22.711,21.655,22.262,1369170,0
2001-10-17,22.622,22.649,21.936,21.952,1181015,0
2001-10-18,21.961,22.079,21.506,21.63,555419,0
2001-10-19,21.533,21.569,21.067,21.067,523321,0
2001-10-22,21.075,21.594,21.075,21.533,618593,0
2001-10-23,21.569,21.848,21.41,21.655,434878,0
2001-10-24,21.761,21.823,21.478,21.7,898948,0
2001-10-25,21.594,21.761,20.567,21.525,1473149,0
2001-10-26,21.708,22.392,21.569,22.272,557471,0
2001-10-29,22.447,22.447,21.41,21.41,563275,0
2001-10-30,21.279,21.295,20.61,20.653,491732,0
2001-10-31,21.137,21.137,20.505,20.505,582908,0
2001-11-01,20.707,21.287,20.34,21.234,648132,0
2001-11-02,21.111,21.961,21.007,21.848,463734,0
2001-11-05,21.848,22.385,21.848,22.324,781648,0
2001-11-06,22.281,22.341,21.904,22.324,662814,0
2001-11-07,22.428,22.535,21.961,22.235,589225,0
2001-11-08,22.281,22.674,22.19,22.376,606642,0
2001-11-09,22.482,22.622,22.165,22.351,349506,0
2001-11-12,22.358,22.358,21.428,21.63,1254091,0
2001-11-13,21.936,22.482,21.848,22.419,594177,0
2001-11-14,22.507,22.992,22.428,22.656,868215,0
2001-11-15,22.544,22.799,22.419,22.729,505732,0
2001-11-16,22.815,22.815,22.482,22.614,604760,0
2001-11-19,22.639,23.518,22.614,23.281,1463419,0
2001-11-20,23.34,23.34,22.849,22.884,814264,0
2001-11-21,22.982,22.982,22.351,22.535,678522,0
2001-11-23,22.552,22.948,22.552,22.729,203013,0
2001-11-26,22.729,23.239,22.438,23.193,658205,0
2001-11-27,23.324,23.324,22.664,23.019,549612,0
2001-11-28,22.966,23.299,22.966,23.158,1016419,0
2001-11-29,23.019,23.432,22.859,23.404,1028539,0
2001-11-30,23.466,23.842,23.395,23.553,1189551,0
2001-12-03,23.615,23.632,23.211,23.306,728040,0
2001-12-04,23.526,23.992,23.281,23.992,685184,0
2001-12-05,24.325,25.08,24.257,24.865,980903,0
2001-12-06,25.339,25.696,24.873,25.225,1127059,0
2001-12-07,25.189,25.207,24.941,25.039,1571668,0
2001-12-10,25.248,25.248,24.791,24.913,1111184,0
2001-12-11,24.959,25.504,24.923,25.239,1071568,0
2001-12-12,25.273,25.291,25.171,25.273,1200306,0
2001-12-13,25.248,25.416,25.189,25.207,1001221,0
2001-12-14,25.189,25.32,24.931,25.198,785918,0
2001-12-17,25.654,26.11,25.538,25.995,1074471,0
2001-12-18,25.969,26.715,25.969,26.4,1413221,0
2001-12-19,26.416,26.751,25.864,26.697,1474514,0
2001-12-20,26.569,26.883,26.313,26.883,1477932,0
2001-12-21,26.943,26.943,26.313,26.391,960245,0
2001-12-24,26.364,26.804,26.364,26.628,236815,0
2001-12-26,26.628,26.952,26.577,26.628,359580,0
2001-12-27,26.768,27.147,26.768,26.971,376311,0
2001-12-28,26.971,26.971,26.55,26.601,853017,0
2001-12-31,26.743,26.883,26.33,26.347,767309,0
2002-01-02,26.347,26.569,26.11,26.559,1218405,0
2002-01-03,26.541,27.084,26.523,26.998,727528,0
2002-01-04,26.768,27.49,26.768,27.314,1084374,0
2002-01-07,27.138,27.806,27.138,27.34,1380267,0
2002-01-08,27.34,27.401,26.541,26.768,848410,0
2002-01-09,26.681,27.324,26.681,26.934,809995,0
2002-01-10,26.822,27.016,26.628,26.832,817677,0
2002-01-11,26.743,26.743,26.338,26.4,690649,0
2002-01-14,26.4,26.4,25.908,25.908,788138,0
2002-01-15,26.17,26.17,25.977,26.119,747503,0
2002-01-16,25.881,26.022,25.046,25.046,1719188,0
2002-01-17,25.046,25.995,25.046,25.969,1262283,0
2002-01-18,25.96,26.085,25.73,25.96,838848,0
2002-01-22,25.986,26.198,25.856,26.119,585641,0
2002-01-23,26.128,26.17,25.398,25.908,1181694,0
2002-01-24,25.908,26.849,25.908,26.786,1168037,0
2002-01-25,26.804,27.596,26.705,27.366,1442931,0
2002-01-28,27.225,27.814,27.225,27.78,899120,0
2002-01-29,27.718,27.83,26.927,27.025,1366775,0
2002-01-30,26.971,27.771,26.971,27.718,1012491,0
2002-01-31,27.718,28.173,27.637,28.137,636006,0
2002-02-01,28.137,28.306,27.855,28.024,1141398,0
2002-02-04,27.947,28.155,27.445,27.628,738113,0
2002-02-05,27.225,27.663,27.225,27.41,886311,0
2002-02-06,27.401,27.83,27.332,27.663,1084717,0
2002-02-07,27.628,27.855,26.619,26.628,2191454,0
2002-02-08,26.628,26.971,26.338,26.883,1646109,0
2002-02-11,26.883,27.392,26.841,27.259,1047663,0
2002-02-12,27.366,27.628,27.164,27.419,1174185,0
2002-02-13,27.419,27.947,27.304,27.902,1052788,0
2002-02-14,27.902,27.999,27.68,27.911,822457,0
2002-02-15,27.846,27.989,27.789,27.83,567199,0
2002-02-19,27.83,27.838,27.516,27.524,701574,0
2002-02-20,27.56,28.137,27.304,28.12,888534,0
2002-02-21,27.646,28.569,27.646,28.283,1776727,0
2002-02-22,28.313,29.033,28.313,28.869,2491958,0
2002-02-25,29,29.625,29,29.455,3283000,0
2002-02-26,29.352,29.491,29.151,29.44,1027002,0
2002-02-27,29.352,29.44,28.747,28.869,1286528,0
2002-02-28,28.805,29.033,28.658,28.703,1103840,0
2002-03-01,28.561,29.052,28.43,28.913,1485783,0
2002-03-04,29.38,31.302,29.38,31.021,2906689,0
2002-03-05,30.959,30.959,29.845,30.237,1634844,0
2002-03-06,30.388,31.539,30.388,31.347,1690673,0
2002-03-07,31.347,31.61,30.828,31.109,1166158,0
2002-03-08,31.276,31.601,30.915,31.152,1006515,0
2002-03-11,31.109,31.601,30.88,31.257,730597,0
2002-03-12,30.74,31.495,30.722,31.468,1310773,0
2002-03-13,31.468,31.619,30.88,31.1,959562,0
2002-03-14,30.959,31.276,30.933,31.03,857118,0
2002-03-15,28.805,29.754,28.658,29.38,4595825,0
2002-03-18,29.124,29.668,28.913,29.202,2978056,0
2002-03-19,29.202,29.544,29.202,29.483,2189407,0
2002-03-20,29.58,29.58,29.087,29.114,1028539,0
2002-03-21,28.781,28.787,27.699,28.087,1443782,0
2002-03-22,28.13,28.561,27.637,28.264,1319485,0
2002-03-25,28.457,28.457,27.875,27.911,1217040,0
2002-03-26,27.875,28.649,27.821,28.482,843289,0
2002-03-27,28.482,28.805,28.264,28.499,913293,0
2002-03-28,28.649,29.151,28.561,28.747,1436613,0
2002-04-01,28.465,28.552,27.964,28.509,613130,0
2002-04-02,28.228,28.255,27.821,28.105,906976,0
2002-04-03,27.075,27.217,25.924,26.899,5194956,0
2002-04-04,26.899,27.797,26.638,27.771,3628409,0
2002-04-05,28.366,28.913,28.255,28.728,2991033,0
2002-04-08,28.209,28.569,28.164,28.491,1828118,0
2002-04-09,28.209,28.509,28.209,28.283,2056400,0
2002-04-10,28.283,28.569,28.137,28.411,1778263,0
2002-04-11,28.482,28.552,28.087,28.173,1662330,0
2002-04-12,28.283,28.509,27.838,28.491,1707065,0
2002-04-15,28.491,28.685,27.846,28.376,1105205,0
2002-04-16,29.845,29.871,28.886,29.033,2290996,0
2002-04-17,29.668,29.685,28.658,29,1820093,0
2002-04-18,29,29.185,28.509,28.975,2170966,0
2002-04-19,29.405,29.888,29.335,29.352,2133915,0
2002-04-22,29.38,29.491,28.72,28.931,1065251,0
2002-04-23,29.043,29.043,28.482,28.703,1480487,0
2002-04-24,28.612,29.254,28.612,28.649,839531,0
2002-04-25,28.457,28.833,28.024,28.712,1015394,0
2002-04-26,28.72,28.921,28.499,28.587,594350,0
2002-04-29,28.322,28.605,28.087,28.114,1260236,0
2002-04-30,28.228,29.143,28.12,28.771,1103840,0
2002-05-01,28.781,29,27.884,28.787,1070376,0
2002-05-02,28.796,29.151,28.63,29,1530519,0
2002-05-03,29.052,29.279,28.86,28.966,1470590,0
2002-05-06,28.457,28.475,27.357,27.357,2515351,0
2002-05-07,27.646,28.105,27.366,27.453,2624626,0
2002-05-08,27.821,28.543,27.789,28.527,1182719,0
2002-05-09,28.518,28.518,27.699,27.894,847559,0
2002-05-10,28.034,28.114,27.436,27.471,831504,0
2002-05-13,27.419,27.771,27.295,27.62,1117498,0
2002-05-14,28.052,28.569,28.052,28.482,1090350,0
2002-05-15,28.366,29.087,28.34,28.851,1504225,0
2002-05-16,29.087,29.151,28.712,28.771,1364390,0
2002-05-17,29.143,29.21,28.913,29.105,1437126,0
2002-05-20,29.245,29.245,28.509,28.738,586667,0
2002-05-21,28.878,29.043,28.273,28.347,990809,0
2002-05-22,28.347,28.527,28.034,28.034,1475884,0
2002-05-23,28.403,28.903,28.403,28.851,1450783,0
2002-05-24,29.078,29.237,28.738,28.738,1742410,0
2002-05-28,28.966,28.966,28.569,28.612,750745,0
2002-05-29,28.561,28.738,28.228,28.306,766112,0
2002-05-30,27.929,28.313,27.929,28.192,1726189,0
2002-05-31,28.385,28.596,28.228,28.33,1246577,0
2002-06-03,28.209,28.357,27.578,27.646,571642,0
2002-06-04,27.68,28.137,27.542,27.929,1782361,0
2002-06-05,27.929,28.411,27.699,28.357,1326316,0
2002-06-06,27.628,27.838,27.016,27.34,2837541,0
2002-06-07,27.225,27.225,26.688,26.832,1987931,0
2002-06-10,26.943,27.586,26.796,27.277,760308,0
2002-06-11,27.428,27.78,26.927,26.943,922170,0
2002-06-12,26.908,27.147,26.681,26.858,778405,0
2002-06-13,26.705,26.841,26.136,26.161,1137814,0
2002-06-14,26.161,26.364,25.592,26.17,1616741,0
2002-06-17,26.591,27.436,26.47,27.277,1280896,0
2002-06-18,26.705,27.259,26.591,27.065,1935344,0
2002-06-19,26.822,27.613,26.796,27.332,1108616,0
2002-06-20,27.034,27.453,26.998,27.314,2758316,0
2002-06-21,27.314,27.374,27.138,27.287,2345806,0
2002-06-24,27.287,27.462,26.917,27.34,1888564,0
2002-06-25,27.428,28.015,27.384,27.604,2324290,0
2002-06-26,27.604,27.604,26.759,27.25,2511082,0
2002-06-27,27.287,27.821,27.277,27.821,1073103,0
2002-06-28,27.462,28.313,27.025,27.628,1788679,0
2002-07-01,27.057,27.259,26.451,26.591,2513301,0
2002-07-02,26.259,26.487,25.96,26.259,2330778,0
2002-07-03,26.119,26.416,25.256,26.085,2017985,0
2002-07-05,26.585,27.35,26.478,27.35,722744,0
2002-07-08,27.225,27.35,26.759,26.796,1469733,0
2002-07-09,26.804,27.34,26.724,26.743,2508865,0
2002-07-10,27.034,27.034,26.161,26.214,2253946,0
2002-07-11,26.014,26.416,25.433,26.179,2354856,0
2002-07-12,26.128,26.804,26.004,26.251,2003814,0
2002-07-15,26.233,26.233,24.837,25.812,1807289,0
2002-07-16,25.264,25.32,24.554,24.625,2376537,0
2002-07-17,25.248,25.82,24.51,24.625,1896076,0
2002-07-18,24.818,24.856,24.15,24.167,2061351,0
2002-07-19,24.167,24.167,23.166,23.281,2111890,0
2002-07-22,23.281,23.695,22.198,22.692,1793114,0
2002-07-23,22.198,23.113,22.096,22.216,1889928,0
2002-07-24,21.97,23.729,21.655,23.729,2122134,0
2002-07-25,23.587,24.167,22.781,23.148,2484444,0
2002-07-26,23.148,23.158,22.376,22.729,4056627,0
2002-07-29,22.867,23.587,22.867,23.587,3095355,0
2002-07-30,22.253,23.641,21.961,23.257,3825444,0
2002-07-31,23.211,23.358,22.605,23.272,2815001,0
2002-08-01,23.29,23.29,22.253,22.841,2502374,0
2002-08-02,22.841,22.982,21.761,22.06,2316950,0
2002-08-05,21.936,22.148,21.287,21.295,1605646,0
2002-08-06,21.786,22.867,21.682,22.473,1905466,0
2002-08-07,23.123,23.123,22.096,23.035,1310264,0
2002-08-08,23.035,24.026,22.921,23.816,1582936,0
2002-08-09,23.816,24.133,23.324,23.833,727014,0
2002-08-12,23.842,24,23.239,23.869,1063373,0
2002-08-13,23.861,23.906,23.413,23.422,1647303,0
2002-08-14,23.422,23.518,22.216,23.491,1707578,0
2002-08-15,23.466,23.695,22.884,23.23,1539055,0
2002-08-16,23.239,23.239,22.957,23.095,1176914,0
2002-08-19,23.061,24.257,23.061,24.257,1253066,0
2002-08-20,24.133,24.133,23.632,23.869,827408,0
2002-08-21,24.185,24.389,23.738,24.325,1377878,0
2002-08-22,24.526,24.968,24.371,24.897,769529,0
2002-08-23,24.906,24.923,24.16,24.274,733505,0
2002-08-26,24.389,24.607,24.063,24.501,1555106,0
2002-08-27,24.993,25.098,24.247,24.325,1152157,0
2002-08-28,24.176,24.176,23.587,23.747,686206,0
2002-08-29,23.659,23.695,23.193,23.377,886487,0
2002-08-30,23.518,23.992,23.491,23.553,1444809,0
2002-09-03,23.553,23.553,22.674,22.79,1726358,0
2002-09-04,22.799,23.29,22.746,23.221,1097522,0
2002-09-05,22.815,22.992,22.409,22.482,1846389,0
2002-09-06,23.113,23.184,22.815,23.078,973219,0
2002-09-09,22.992,23.148,22.358,23.078,980564,0
2002-09-10,23.088,23.272,22.876,23.203,857118,0
2002-09-11,23.367,23.432,23.184,23.221,631569,0
2002-09-12,23.221,23.221,22.701,22.79,797017,0
2002-09-13,22.06,22.121,21.769,21.998,1957198,0
2002-09-16,21.989,22.19,21.796,22.096,1550325,0
2002-09-17,22.385,22.438,21.69,21.752,1512593,0
2002-09-18,21.488,21.576,21.059,21.4,2000055,0
2002-09-19,20.873,22.307,20.873,21.876,5513044,0
2002-09-20,22.06,22.206,21.876,22.096,2573745,0
2002-09-23,21.944,22.206,21.857,22.165,2279901,0
2002-09-24,22.165,22.165,21.543,21.603,2023617,0
2002-09-25,21.769,22.157,21.478,22.043,2007739,0
2002-09-26,22.297,22.876,22.06,22.849,1438319,0
2002-09-27,22.517,22.79,22.06,22.079,1180329,0
2002-09-30,22.079,22.409,21.295,22.182,2157477,0
2002-10-01,22.535,23.413,22.206,23.413,2004496,0
2002-10-02,23.413,23.8,23.043,23.043,3395007,0
2002-10-03,23.052,23.466,22.358,22.664,2281775,0
2002-10-04,22.674,22.849,21.322,21.814,2779318,0
2002-10-07,21.886,22.206,21.373,21.63,1644917,0
2002-10-08,21.769,21.911,20.899,21.381,2820805,0
2002-10-09,20.899,21.111,20.117,20.117,2373467,0
2002-10-10,20.127,20.812,20.039,20.707,2521836,0
2002-10-11,21.075,21.796,21.075,21.586,2038304,0
2002-10-14,21.543,21.603,21.007,21.146,926097,0
2002-10-15,22.499,23.596,22.409,23.518,3421471,0
2002-10-16,22.939,23.45,22.763,22.903,2874076,0
2002-10-17,24.1,24.554,24.053,24.501,2856833,0
2002-10-18,24.536,24.564,24.009,24.15,1385388,0
2002-10-21,24.16,25.873,24.017,25.837,1802850,0
2002-10-22,25.485,25.485,24.873,25.347,1751800,0
2002-10-23,25.347,25.785,24.828,25.785,1379414,0
2002-10-24,25.864,25.89,24.856,24.968,1023589,0
2002-10-25,24.818,25.663,24.73,25.564,1653282,0
2002-10-28,25.977,25.995,24.748,24.923,1292679,0
2002-10-29,24.941,25.373,24.554,25.354,1549983,0
2002-10-30,25.373,25.679,25.031,25.495,1157281,0
2002-10-31,25.636,25.73,25.098,25.329,1127912,0
2002-11-01,25.291,25.96,25.003,25.873,800773,0
2002-11-04,26.128,26.681,25.768,25.89,1615035,0
2002-11-05,25.89,25.977,25.696,25.837,1286189,0
2002-11-06,25.977,26.451,25.705,26.409,1477587,0
2002-11-07,26.128,26.128,25.714,25.829,988417,0
2002-11-08,25.856,26.47,25.714,25.995,745965,0
2002-11-11,25.564,25.663,24.501,24.644,1393072,0
2002-11-12,24.949,25.468,24.765,25.189,823996,0
2002-11-13,25.198,25.522,24.781,25.256,839531,0
2002-11-14,25.548,25.969,25.522,25.916,645233,0
2002-11-15,25.924,26.224,25.556,25.924,832701,0
2002-11-18,26.233,26.33,25.749,25.881,594687,0
2002-11-19,25.881,26.17,25.663,25.908,663326,0
2002-11-20,26.031,26.681,25.73,26.619,1046471,0
2002-11-21,26.822,27.392,26.559,27.324,814946,0
2002-11-22,27.34,27.69,27.101,27.157,710452,0
2002-11-25,27.173,27.428,26.858,27.374,774992,0
2002-11-26,27.34,27.34,26.381,26.4,1497222,0
2002-11-27,26.541,27.462,26.531,27.357,1179986,0
2002-11-29,27.366,27.542,27.21,27.217,622862,0
2002-12-02,27.806,28.105,27.057,27.259,1065592,0
2002-12-03,26.822,27.057,26.451,26.47,966391,0
2002-12-04,26.47,27.065,26.278,26.917,1306850,0
2002-12-05,27.101,27.225,26.804,26.804,1171110,0
2002-12-06,26.673,27.016,26.523,26.822,738966,0
2002-12-09,26.681,26.724,26.119,26.119,836459,0
2002-12-10,26.206,26.47,26.058,26.435,554053,0
2002-12-11,26.435,26.628,26.031,26.505,487975,0
2002-12-12,26.628,26.841,26.179,26.751,555079,0
2002-12-13,26.647,26.647,26.049,26.161,655472,0
2002-12-16,26.374,27.25,26.33,27.2,1011640,0
2002-12-17,27.324,27.453,27.269,27.324,1585157,0
2002-12-18,27.314,27.366,26.943,27.173,1343386,0
2002-12-19,27.164,27.673,26.971,27.05,2367149,0
2002-12-20,27.101,27.295,27.065,27.225,1385388,0
2002-12-23,27.225,27.25,26.971,27.128,565663,0
2002-12-24,26.989,27.269,26.989,26.989,333626,0
2002-12-26,27.138,27.516,26.927,26.979,605106,0
2002-12-27,27.101,27.101,26.734,26.734,528440,0
2002-12-30,26.697,26.908,26.487,26.759,497025,0
2002-12-31,26.759,27.034,26.585,26.891,575908,0
2003-01-02,27.25,27.911,26.908,27.838,1807289,0
2003-01-03,27.855,27.921,27.578,27.855,1091203,0
2003-01-06,27.789,28.527,27.789,28.449,1404344,0
2003-01-07,27.69,28.192,27.401,27.462,3040379,0
2003-01-08,27.401,27.401,26.347,26.435,2756606,0
2003-01-09,26.697,26.874,26.4,26.523,2276316,0
2003-01-10,26.435,26.705,26.058,26.559,1039982,0
2003-01-13,26.822,26.934,26.523,26.734,1411172,0
2003-01-14,26.523,26.628,26.233,26.242,1362338,0
2003-01-15,26.128,26.142,25.671,25.924,1871147,0
2003-01-16,25.538,26.142,25.538,25.645,2921372,0
2003-01-17,25.645,25.645,24.949,25.098,1576618,0
2003-01-21,25.098,25.189,24.361,24.431,1385219,0
2003-01-22,24.082,24.194,23.755,23.8,2025837,0
2003-01-23,24.133,24.325,23.695,24.282,2107283,0
2003-01-24,24.308,24.308,23.553,23.677,872824,0
2003-01-27,23.677,23.747,23.239,23.34,1035031,0
2003-01-28,23.491,23.695,23.265,23.641,1144816,0
2003-01-29,23.649,23.906,23.105,23.747,1992373,0
2003-01-30,23.747,23.747,23.026,23.035,1026491,0
2003-01-31,23.026,23.738,22.93,23.5,1251529,0
2003-02-03,23.413,24.115,23.413,23.949,1358239,0
2003-02-04,23.606,24.063,23.518,24.063,1743944,0
2003-02-05,24.063,24.67,24.063,24.292,2709310,0
2003-02-06,24.536,24.738,24.274,24.416,2408468,0
2003-02-07,24.598,24.773,23.906,24.082,1295239,0
2003-02-10,23.975,24.194,23.695,24.133,1018128,0
2003-02-11,24.133,24.449,23.755,23.869,1100594,0
2003-02-12,23.878,24.16,23.606,23.624,701402,0
2003-02-13,23.57,23.606,23.026,23.324,1095816,0
2003-02-14,23.34,23.861,23.34,23.8,1063542,0
2003-02-18,24.044,24.644,24.044,24.536,790527,0
2003-02-19,24.485,24.598,23.869,24.044,1241456,0
2003-02-20,24.274,24.308,23.923,23.956,780626,0
2003-02-21,24.1,24.325,23.667,24.292,825018,0
2003-02-24,24.053,24.072,23.544,23.695,909879,0
2003-02-25,23.432,23.659,23.166,23.659,993882,0
2003-02-26,23.432,23.553,23.01,23.113,1319826,0
2003-02-27,23.367,23.713,23.211,23.659,1274407,0
2003-02-28,23.713,24.091,23.432,23.606,1169230,0
2003-03-03,23.932,24.009,23.5,23.596,706869,0
2003-03-04,23.535,23.535,22.552,22.552,2470443,0
2003-03-05,22.517,22.63,22.19,22.499,2211604,0
2003-03-06,22.438,22.438,21.936,22.033,1728407,0
2003-03-07,21.848,22.491,21.761,22.482,1546737,0
2003-03-10,22.253,22.281,22.024,22.069,1191599,0
2003-03-11,22.079,22.216,21.428,21.428,1149596,0
2003-03-12,21.437,21.551,20.981,21.358,1153185,0
2003-03-13,22.315,23.281,21.886,23.281,2819439,0
2003-03-14,23.281,23.491,22.957,23.113,1278676,0
2003-03-17,23.113,24.203,22.957,24.115,1163085,0
2003-03-18,24.115,24.308,23.833,24.1,909879,0
2003-03-19,22.841,23.518,22.781,23.45,3859079,0
2003-03-20,23.432,23.8,23.105,23.763,2100452,0
2003-03-21,24.009,24.679,23.8,24.625,2676871,0
2003-03-24,24.274,24.274,23.624,23.738,2066304,0
2003-03-25,23.915,24.257,23.763,24.22,1348169,0
2003-03-26,23.975,23.992,23.441,23.705,1412537,0
2003-03-27,23.306,23.649,23.175,23.441,1517885,0
2003-03-28,23.29,23.29,22.884,22.884,1201332,0
2003-03-31,22.884,23.01,22.376,22.692,1422611,0
2003-04-01,22.692,23.035,22.473,22.992,1325969,0
2003-04-02,23.203,24.229,23.203,24.115,1735580,0
2003-04-03,24.115,24.115,23.587,23.587,1527274,0
2003-04-04,23.956,24.009,23.324,23.553,1582595,0
2003-04-07,24.009,24.519,23.763,23.8,1338265,0
2003-04-08,23.518,23.632,23.23,23.413,1946615,0
2003-04-09,23.458,23.72,23.132,23.132,993539,0
2003-04-10,23.132,23.132,22.746,22.859,1853902,0
2003-04-11,22.948,23.34,22.746,22.841,916023,0
2003-04-14,22.867,23.257,22.781,23.193,1098374,0
2003-04-15,23.193,23.526,22.253,23.432,3707636,0
2003-04-16,23.432,23.763,23.422,23.587,3722314,0
2003-04-17,23.587,23.587,23.132,23.484,1914344,0
2003-04-21,23.649,23.755,23.45,23.606,1184940,0
2003-04-22,23.606,23.949,23.367,23.932,1473831,0
2003-04-23,23.782,23.975,23.624,23.782,1450783,0
2003-04-24,23.72,23.763,23.413,23.544,1149085,0
2003-04-25,23.553,23.606,23.132,23.257,1103840,0
2003-04-28,23.367,23.941,23.265,23.807,648644,0
2003-04-29,23.72,24.063,23.535,23.705,1556813,0
2003-04-30,23.659,23.897,23.484,23.825,1076181,0
2003-05-01,23.825,23.825,23.193,23.349,999003,0
2003-05-02,23.358,23.833,23.306,23.587,2000055,0
2003-05-05,23.782,23.887,23.332,23.57,1186820,0
2003-05-06,23.649,24.185,23.578,23.869,1458635,0
2003-05-07,23.659,24.15,23.553,24.009,1469054,0
2003-05-08,24.009,24.035,23.659,23.747,897754,0
2003-05-09,23.869,24.072,23.72,23.966,1290629,0
2003-05-12,24,24.573,23.807,24.554,1060470,0
2003-05-13,24.51,24.51,24.026,24.15,878462,0
2003-05-14,24.22,24.238,23.729,23.869,829797,0
2003-05-15,24.22,24.22,23.755,24.009,1690161,0
2003-05-16,23.763,23.897,23.606,23.861,1171793,0
2003-05-19,23.816,23.816,23.211,23.257,1050906,0
2003-05-20,23.432,23.432,22.841,23.043,786260,0
2003-05-21,23.043,23.29,22.781,23.184,1620158,0
2003-05-22,23.148,23.852,23.148,23.852,1905466,0
2003-05-23,23.941,23.941,23.526,23.641,1085569,0
2003-05-27,23.395,23.923,23.367,23.897,1271335,0
2003-05-28,23.887,23.941,23.535,23.57,1165135,0
2003-05-29,23.544,23.615,23.019,23.095,1842463,0
2003-05-30,23.221,23.729,23.166,23.677,1873707,0
2003-06-02,24.009,24.589,23.975,24.115,1840581,0
2003-06-03,24.026,24.026,23.367,23.395,3879567,0
2003-06-04,23.659,24.617,23.632,24.607,2772829,0
2003-06-05,24.536,26.004,24.424,25.873,5526873,0
2003-06-06,25.881,26.822,25.627,25.74,3258242,0
2003-06-09,25.777,25.777,24.888,25.065,2330951,0
2003-06-10,25.065,25.364,24.977,25.153,1189551,0
2003-06-11,25.198,25.934,25.126,25.934,1181357,0
2003-06-12,26.067,26.513,26.067,26.295,2449958,0
2003-06-13,26.303,26.303,25.116,25.407,2050593,0
2003-06-16,26.242,26.768,25.977,26.628,2475738,0
2003-06-17,26.628,26.849,26.33,26.705,1912464,0
2003-06-18,26.705,26.705,26.242,26.47,1371390,0
2003-06-19,26.478,26.724,25.768,25.768,1163936,0
2003-06-20,25.856,26.085,25.688,25.749,1758798,0
2003-06-23,25.749,25.749,25.08,25.207,1167352,0
2003-06-24,25.207,25.398,24.993,24.993,1029397,0
2003-06-25,24.882,25.012,24.416,24.416,1997494,0
2003-06-26,24.485,24.873,24.292,24.818,2054692,0
2003-06-27,24.818,24.941,24.292,24.431,1014883,0
2003-06-30,24.485,24.993,24.468,24.589,1031444,0
2003-07-01,24.51,24.519,23.869,24.431,1668134,0
2003-07-02,24.635,24.882,24.424,24.818,1134739,0
2003-07-03,24.662,24.8,24.308,24.468,504878,0
2003-07-07,24.607,24.873,24.468,24.598,1802338,0
2003-07-08,24.589,25.189,24.536,25.171,1703305,0
2003-07-09,25.171,25.301,24.977,25.108,1274407,0
2003-07-10,24.837,25.098,24.695,24.765,1881733,0
2003-07-11,24.882,25.32,24.662,25.022,1531712,0
2003-07-14,25.189,25.837,25.153,25.389,2086964,0
2003-07-15,25.476,25.504,25.256,25.31,2744828,0
2003-07-16,25.398,25.573,25.347,25.504,1708771,0
2003-07-17,26.067,26.505,25.995,26.067,2339318,0
2003-07-18,26.067,26.591,25.908,26.559,1849980,0
2003-07-21,26.559,26.577,26.224,26.577,1293530,0
2003-07-22,26.531,26.61,25.942,26.313,1496201,0
2003-07-23,26.591,26.943,26.268,26.822,1375486,0
2003-07-24,26.814,27.604,26.796,27.075,2212288,0
2003-07-25,27.192,27.401,26.591,27.2,867874,0
2003-07-28,26.943,26.979,26.425,26.697,1456076,0
2003-07-29,26.697,26.697,25.942,26.505,3645142,0
2003-07-30,26.531,26.531,26.11,26.11,1958563,0
2003-07-31,26.268,27.516,26.102,26.998,2427248,0
2003-08-01,26.998,27.453,26.934,27.295,2597305,0
2003-08-04,27.065,27.225,26.559,27.157,2419055,0
2003-08-05,27.147,27.147,26.487,26.505,1600864,0
2003-08-06,26.391,26.681,26.119,26.4,1219601,0
2003-08-07,26.356,26.705,26.286,26.681,2187357,0
2003-08-08,26.734,27.075,26.715,26.908,1618279,0
2003-08-11,27.016,27.25,26.786,26.971,733158,0
2003-08-12,27.05,27.287,26.822,27.287,1003101,0
2003-08-13,27.295,27.821,27.269,27.699,1403317,0
2003-08-14,27.699,28.228,27.506,27.939,1151302,0
2003-08-15,27.939,28.246,27.763,28.114,403630,0
2003-08-18,28.439,28.931,28.411,28.841,1284310,0
2003-08-19,28.878,29.124,28.439,28.527,2604992,0
2003-08-20,28.491,28.543,28.347,28.403,1024105,0
2003-08-21,28.264,28.756,28.264,28.64,1408608,0
2003-08-22,28.931,28.949,28.43,28.465,1124501,0
2003-08-25,28.43,28.693,28.052,28.114,955293,0
2003-08-26,28.114,28.164,27.646,27.981,1243847,0
2003-08-27,27.789,28.06,27.755,27.957,995420,0
2003-08-28,28.114,28.439,27.806,28.366,1033663,0
2003-08-29,28.457,29.27,28.457,29,2343074,0
2003-09-02,29.227,29.78,29.185,29.668,3065134,0
2003-09-03,29.668,29.694,28.851,28.931,3004352,0
2003-09-04,28.931,29,28.228,28.949,2186334,0
2003-09-05,28.787,28.805,28.264,28.385,1142768,0
2003-09-08,28.509,28.895,28.366,28.728,838848,0
2003-09-09,28.64,28.685,27.981,27.999,1296263,0
2003-09-10,27.884,27.911,27.138,27.157,2292194,0
2003-09-11,27.357,27.628,27.128,27.49,1362510,0
2003-09-12,27.49,27.596,27.05,27.498,1013006,0
2003-09-15,27.498,27.569,27.35,27.35,994052,0
2003-09-16,27.384,28.292,27.384,28.264,1660794,0
2003-09-17,28.087,28.192,27.663,27.78,1095816,0
2003-09-18,27.939,28.146,27.83,27.947,942316,0
2003-09-19,27.947,27.947,27.453,27.498,992343,0
2003-09-22,27.35,27.35,26.891,27.065,1037077,0
2003-09-23,27.057,27.295,26.908,27.192,747503,0
2003-09-24,27.242,27.242,26.628,26.628,1137642,0
2003-09-25,26.628,26.804,26.364,26.381,787624,0
2003-09-26,26.242,26.295,25.714,26.004,1351755,0
2003-09-29,26.161,26.364,25.856,26.151,1320337,0
2003-09-30,26.151,26.381,25.777,26.179,1795336,0
2003-10-01,26.119,26.858,26.102,26.858,1510711,0
2003-10-02,27.596,27.875,27.287,27.68,2986939,0
2003-10-03,27.821,28.385,27.821,27.999,2029252,0
2003-10-06,28.114,28.64,28.052,28.42,1634158,0
2003-10-07,28.273,28.703,28.114,28.518,749035,0
2003-10-08,28.612,28.612,28.283,28.403,1171110,0
2003-10-09,28.841,28.841,28.403,28.465,1133375,0
2003-10-10,28.403,28.491,28.173,28.246,604593,0
2003-10-13,28.273,28.577,28.273,28.385,692012,0
2003-10-14,28.841,28.841,28.534,28.815,1522322,0
2003-10-15,29.668,30.555,29.607,30.002,5059386,0
2003-10-16,30.002,30.002,28.703,29.588,2213655,0
2003-10-17,29.871,30.019,29.415,29.491,1372581,0
2003-10-20,29.58,29.959,29.352,29.518,1030250,0
2003-10-21,29.518,29.544,29.185,29.185,999687,0
2003-10-22,28.931,29.185,28.509,28.527,2023788,0
2003-10-23,28.439,28.756,28.376,28.649,1277480,0
2003-10-24,28.649,28.72,28.299,28.612,968781,0
2003-10-27,28.992,29.161,28.841,29.033,1090350,0
2003-10-28,29.124,29.298,28.983,29.237,1056032,0
2003-10-29,29.237,29.44,29.105,29.44,1029736,0
2003-10-30,29.754,30.073,29.634,30.019,1357217,0
2003-10-31,30.16,30.247,29.827,29.853,1148228,0
2003-11-03,29.853,30.44,29.827,30.318,1422333,0
2003-11-04,30.318,30.67,30.247,30.59,1303518,0
2003-11-05,30.898,30.977,30.571,30.845,1497909,0
2003-11-06,31.339,32.242,31.276,32.126,4989382,0
2003-11-07,32.126,32.126,31.722,31.731,2624453,0
2003-11-10,31.566,31.619,31.266,31.495,2504082,0
2003-11-11,31.477,31.757,31.347,31.566,2579037,0
2003-11-12,31.583,31.917,31.539,31.891,1232918,0
2003-11-13,31.831,31.978,31.627,31.932,1023077,0
2003-11-14,31.932,31.978,31.539,31.714,1277480,0
2003-11-17,31.714,31.714,30.889,31.339,939758,0
2003-11-18,31.074,31.339,30.571,30.571,1567742,0
2003-11-19,30.532,30.792,30.3,30.686,1370022,0
2003-11-20,30.571,30.95,30.354,30.863,1071229,0
2003-11-21,31.161,31.161,30.247,31.002,1108446,0
2003-11-24,31.002,31.566,30.986,31.548,1064740,0
2003-11-25,31.423,32.198,31.405,32.067,1290799,0
2003-11-26,32.18,32.18,31.706,32.11,771402,0
2003-11-28,32.041,32.215,32.006,32.205,193960,0
2003-12-01,32.215,33.128,32.126,32.929,1523346,0
2003-12-02,32.856,32.865,32.337,32.337,1714408,0
2003-12-03,32.399,32.549,32.188,32.205,1156768,0
2003-12-04,32.795,33.55,32.653,33.447,3831419,0
2003-12-05,33.447,34.15,33.447,33.605,2533279,0
2003-12-08,33.614,33.752,33.302,33.639,1224212,0
2003-12-09,33.78,34.15,33.761,33.806,1638767,0
2003-12-10,33.919,33.956,32.971,33.119,1574910,0
2003-12-11,33.209,34.033,33.209,33.982,939928,0
2003-12-12,33.929,34.085,33.674,33.919,803165,0
2003-12-15,34.498,34.588,33.919,33.919,1085229,0
2003-12-16,33.787,34.076,33.656,33.947,880507,0
2003-12-17,33.956,33.956,33.498,33.815,1127231,0
2003-12-18,33.78,34.397,33.639,34.378,1227625,0
2003-12-19,34.498,34.779,34.176,34.471,1155743,0
2003-12-22,34.693,34.825,34.397,34.702,839359,0
2003-12-23,34.605,34.615,34.254,34.471,1072081,0
2003-12-24,34.413,34.413,34.235,34.305,194131,0
2003-12-26,34.305,34.413,34.261,34.359,180471,0
2003-12-29,34.359,34.763,34.15,34.73,846703,0
2003-12-30,34.73,34.859,34.588,34.763,665036,0
2003-12-31,34.825,35.027,34.675,34.85,564979,0
2004-01-02,34.85,35.184,34.779,34.914,913293,0
2004-01-05,35.027,35.624,34.965,35.563,1271674,0
2004-01-06,35.563,35.607,35.107,35.202,1419538,0
2004-01-07,34.99,35.693,34.973,35.572,1516862,0
2004-01-08,35.572,35.729,35.344,35.677,1213625,0
2004-01-09,35.537,35.677,34.797,34.888,927292,0
2004-01-12,35.034,35.236,34.533,34.605,1600522,0
2004-01-13,34.624,34.99,34.141,34.305,1306336,0
2004-01-14,34.448,35.141,34.448,35.07,954441,0
2004-01-15,35.168,35.537,35.079,35.151,1164282,0
2004-01-16,35.159,35.616,35.027,35.546,1130642,0
2004-01-20,35.546,35.719,33.752,33.834,3069920,0
2004-01-21,33.842,34.552,33.271,34.323,2278019,0
2004-01-22,34.261,34.498,34.131,34.131,986368,0
2004-01-23,34.235,34.359,33.639,33.77,917390,0
2004-01-26,33.77,34.439,33.498,34.413,1118695,0
2004-01-27,34.122,34.176,33.199,33.209,1919639,0
2004-01-28,33.522,33.78,32.708,32.771,1603428,0
2004-01-29,32.865,32.92,31.514,32.171,2076375,0
2004-01-30,32.18,32.337,31.898,32.205,1681452,0
2004-02-02,32.092,32.482,31.864,32.006,1237357,0
2004-02-03,31.951,31.951,31.459,31.592,1920833,0
2004-02-04,31.363,31.804,31.339,31.652,1568079,0
2004-02-05,31.978,32.427,31.917,32.242,1954979,0
2004-02-06,32.329,33.473,32.288,33.153,1726699,0
2004-02-09,33.498,33.614,32.997,33.061,1075836,0
2004-02-10,33.094,33.228,32.69,32.92,1188184,0
2004-02-11,33.061,33.656,32.962,33.623,1903246,0
2004-02-12,33.691,33.911,33.498,33.815,1089666,0
2004-02-13,34.085,34.141,33.623,33.797,1024444,0
2004-02-17,34.203,34.378,34.068,34.269,760650,0
2004-02-18,34.218,34.261,33.875,33.919,1083349,0
2004-02-19,34.203,34.369,33.875,33.974,930194,0
2004-02-20,33.974,33.982,33.218,33.247,1803363,0
2004-02-23,33.356,33.365,32.727,32.828,650181,0
2004-02-24,32.682,33.094,32.514,32.753,733505,0
2004-02-25,33.061,33.647,32.946,33.481,1467686,0
2004-02-26,33.153,33.595,33.094,33.438,745798,0
2004-02-27,33.532,33.532,32.901,32.901,2741924,0
2004-03-01,33.255,33.393,32.997,33.28,1976151,0
2004-03-02,33.28,33.464,33.103,33.428,1223527,0
2004-03-03,33.428,33.691,33.209,33.55,1709967,0
2004-03-04,33.851,34.288,33.797,33.999,1514812,0
2004-03-05,33.647,34.405,33.647,34.288,1771264,0
2004-03-08,34.605,34.73,34.076,34.103,1460514,0
2004-03-09,34.112,34.413,33.489,33.498,1054665,0
2004-03-10,33.761,33.761,32.444,32.482,1754529,0
2004-03-11,32.234,32.682,31.925,31.969,1904100,0
2004-03-12,31.917,33.119,31.891,32.846,1123987,0
2004-03-15,32.745,33.111,32.381,32.653,1209699,0
2004-03-16,33.076,33.145,32.559,32.938,1125351,0
2004-03-17,32.92,33.691,32.828,33.473,1324605,0
2004-03-18,33.384,33.464,33.043,33.375,1086422,0
2004-03-19,33.209,33.438,33.094,33.237,1556813,0
2004-03-22,32.736,32.938,32.049,32.408,1555618,0
2004-03-23,32.795,32.795,32.136,32.329,843116,0
2004-03-24,32.329,32.463,32.085,32.215,1155401,0
2004-03-25,32.444,32.901,32.136,32.788,819723,0
2004-03-26,32.788,32.788,32.322,32.417,1916905,0
2004-03-29,32.566,33.052,32.566,32.883,1717819,0
2004-03-30,32.883,33.162,32.69,33.119,949490,0
2004-03-31,33.119,33.237,32.745,33.094,864970,0
2004-04-01,33.209,33.78,33.103,33.498,1113059,0
2004-04-02,33.656,34.35,33.656,34.122,1196207,0
2004-04-05,34.085,34.624,33.883,34.588,907145,0
2004-04-06,34.498,35.116,34.405,34.815,1886853,0
2004-04-07,34.73,34.73,34.009,34.009,1849123,0
2004-04-08,34.176,34.323,33.647,33.761,1396144,0
2004-04-12,33.815,34.042,33.691,33.761,1447367,0
2004-04-13,33.797,33.868,33.094,33.191,1451808,0
2004-04-14,33.883,34.771,33.709,34.465,3637628,0
2004-04-15,34.788,35.079,34.159,34.269,2433054,0
2004-04-16,34.498,34.683,34.35,34.397,1418001,0
2004-04-19,34.261,34.261,33.735,33.929,3183972,0
2004-04-20,34.112,34.624,33.883,33.883,2121793,0
2004-04-21,33.851,33.974,33.515,33.842,1821631,0
2004-04-22,33.851,34.99,33.709,34.763,1883269,0
2004-04-23,33.851,34.465,33.568,33.868,2376024,0
2004-04-26,33.875,34.122,33.55,33.576,1581571,0
2004-04-27,33.824,34.218,33.761,33.797,1188016,0
2004-04-28,33.797,33.797,32.901,32.901,1973933,0
2004-04-29,33.006,33.043,32.18,32.337,1853217,0
2004-04-30,32.708,32.978,32.381,32.381,1449246,0
2004-05-03,32.381,32.682,32.364,32.584,1251869,0
2004-05-04,32.653,32.811,32.075,32.145,1667284,0
2004-05-05,32.269,32.593,32.145,32.372,1887195,0
2004-05-06,32.126,32.584,31.969,32.444,2154235,0
2004-05-07,32.215,32.549,31.731,31.731,1811897,0
2004-05-10,31.566,31.635,30.3,30.792,3172021,0
2004-05-11,31.065,31.33,31.065,31.302,1305139,0
2004-05-12,31.423,31.925,30.923,31.872,3097406,0
2004-05-13,31.795,32.49,31.531,32.188,2823196,0
2004-05-14,32.306,32.389,31.74,32.006,1098374,0
2004-05-17,31.566,31.601,30.986,31.056,1209699,0
2004-05-18,30.792,31.311,30.748,31.127,1990322,0
2004-05-19,31.917,32.523,31.373,31.373,2201017,0
2004-05-20,31.231,31.276,30.81,31.109,1077034,0
2004-05-21,31.514,31.785,31.311,31.706,1535639,0
2004-05-24,31.932,32.427,31.495,31.813,1092569,0
2004-05-25,31.601,32.532,31.423,32.505,822117,0
2004-05-26,32.354,32.463,32.126,32.26,901169,0
2004-05-27,32.453,32.795,32.408,32.69,1408778,0
2004-05-28,32.653,32.69,32.278,32.54,756211,0
2004-06-01,32.54,32.946,32.427,32.938,1260580,0
2004-06-02,33.145,33.709,33.094,33.55,1702454,0
2004-06-03,33.532,33.532,32.997,33.076,1076181,0
2004-06-04,33.623,33.665,33.32,33.438,981075,0
2004-06-07,33.532,34.042,33.532,34.017,828946,0
2004-06-08,34.094,34.422,33.875,34.422,944366,0
2004-06-09,34.552,34.588,33.868,33.875,962977,0
2004-06-10,33.911,33.911,33.595,33.78,864802,0
2004-06-14,33.623,33.726,33.393,33.532,955802,0
2004-06-15,34.176,34.176,33.375,33.515,1427220,0
2004-06-16,33.522,33.522,32.745,33.247,2353830,0
2004-06-17,33.237,33.419,32.938,33.356,1451640,0
2004-06-18,33.356,33.901,33.271,33.735,934122,0
2004-06-21,33.744,33.78,33.428,33.464,626789,0
2004-06-22,33.498,33.568,33.145,33.447,1888903,0
2004-06-23,33.464,33.851,33.338,33.806,1198087,0
2004-06-24,33.824,34.042,33.726,33.815,999173,0
2004-06-25,33.761,34.323,33.735,34.323,1330413,0
2004-06-28,34.788,34.834,33.929,33.991,1415100,0
2004-06-29,34.068,34.378,33.929,34.261,1105887,0
2004-06-30,34.35,34.869,34.094,34.825,1057059,0
2004-07-01,34.711,34.797,33.797,34.042,1184769,0
2004-07-02,34.042,34.042,32.971,33.135,1942175,0
2004-07-06,33.145,33.498,33.015,33.403,1401612,0
2004-07-07,33.403,33.656,33.085,33.481,1821631,0
2004-07-08,33.55,33.595,33.034,33.061,1171280,0
2004-07-09,33.384,33.55,33.32,33.464,1456076,0
2004-07-12,33.464,33.464,33.015,33.32,835264,0
2004-07-13,33.473,33.674,33.447,33.559,1206791,0
2004-07-14,33.559,33.956,33.288,33.55,1119716,0
2004-07-15,33.761,33.859,33.356,33.515,1041002,0
2004-07-16,33.883,33.883,33.508,33.568,962977,0
2004-07-19,33.568,33.824,33.347,33.726,1138502,0
2004-07-20,33.726,33.929,33.532,33.691,989267,0
2004-07-21,33.974,34.203,33.288,33.295,1525400,0
2004-07-22,33.182,33.182,32.523,32.901,1542130,0
2004-07-23,32.593,32.761,32.337,32.745,1591472,0
2004-07-26,32.736,33.006,32.727,32.865,1412537,0
2004-07-27,32.938,33.447,32.846,33.329,1227795,0
2004-07-28,33.338,34.017,33.271,33.761,1863805,0
2004-07-29,34.025,34.203,33.532,33.797,1528300,0
2004-07-30,33.656,33.761,33.288,33.605,1714577,0
2004-08-02,33.498,34.076,33.356,34.017,1269286,0
2004-08-03,34.017,34.017,33.639,33.647,702427,0
2004-08-04,33.647,34.06,33.515,33.919,936512,0
2004-08-05,33.883,33.883,32.618,32.653,2310119,0
2004-08-06,32.381,32.381,31.33,31.373,2682334,0
2004-08-09,31.821,31.821,31.127,31.382,1910927,0
2004-08-10,31.423,32.126,31.423,32.041,1238553,0
2004-08-11,32.041,32.041,31.391,31.857,877095,0
2004-08-12,31.848,31.917,31.523,31.566,1495348,0
2004-08-13,31.575,31.688,31.213,31.405,1373951,0
2004-08-16,31.405,32.399,31.399,32.269,1407927,0
2004-08-17,32.453,32.883,32.26,32.312,1274067,0
2004-08-18,31.978,32.337,31.495,32.322,632938,0
2004-08-19,32.322,32.389,31.347,31.405,2083206,0
2004-08-20,31.266,31.988,31.266,31.978,1253409,0
2004-08-23,31.978,32.154,31.795,31.857,512220,0
2004-08-24,31.969,32.215,31.881,31.996,676814,0
2004-08-25,31.996,32.085,31.548,31.978,1143619,0
2004-08-26,31.804,32.188,31.804,32.126,767650,0
2004-08-27,32.11,32.322,32.006,32.252,594177,0
2004-08-30,32.154,32.269,31.635,31.662,602373,0
2004-08-31,31.864,31.864,31.468,31.848,658205,0
2004-09-01,31.757,32.067,31.627,31.891,672034,0
2004-09-02,31.951,32.566,31.891,32.532,610912,0
2004-09-03,32.532,32.708,32.224,32.444,720698,0
2004-09-07,33.024,33.974,33.024,33.78,2486666,0
2004-09-08,33.851,33.851,33.438,33.623,1152332,0
2004-09-09,33.974,34.06,33.541,33.744,1595742,0
2004-09-10,33.656,33.735,33.403,33.726,482169,0
2004-09-13,33.77,34.218,33.77,34.186,1034689,0
2004-09-14,34.186,34.323,33.901,33.982,624058,0
2004-09-15,33.883,34.193,33.498,34.025,971345,0
2004-09-16,34.025,34.571,34.025,34.49,1009076,0
2004-09-17,34.552,34.675,34.112,34.218,1095981,0
2004-09-20,33.974,34.378,33.911,34.042,489002,0
2004-09-21,34.042,34.186,33.868,34.141,804530,0
2004-09-22,33.851,33.859,33.522,33.674,850460,0
2004-09-23,33.647,33.726,33.393,33.428,647960,0
2004-09-24,33.384,33.911,33.338,33.77,555249,0
2004-09-27,33.665,33.665,33.162,33.32,1392048,0
2004-09-28,33.295,33.55,32.987,33.375,3271562,0
2004-09-29,33.295,34.288,33.145,34.261,1703651,0
2004-09-30,34.244,34.552,34.017,34.471,1148571,0
2004-10-01,34.552,34.906,34.35,34.906,988931,0
2004-10-04,35.141,35.854,35.116,35.801,1798409,0
2004-10-05,35.801,35.994,35.607,35.719,1717482,0
2004-10-06,35.554,36.765,35.212,36.765,2381151,0
2004-10-07,36.836,37.425,36.17,36.31,4228218,0
2004-10-08,36.31,36.746,36.109,36.256,1926806,0
2004-10-11,36.397,36.548,35.985,36.347,1700747,0
2004-10-12,36.283,36.644,35.994,36.495,1879174,0
2004-10-13,36.746,37.074,35.922,36.265,2270851,0
2004-10-14,36.021,36.247,35.438,36.09,3023646,0
2004-10-15,36.31,36.573,36.17,36.503,1515495,0
2004-10-18,36.512,37.168,36.134,37.135,2946642,0
2004-10-19,40.122,41.29,39.772,40.14,7901875,0
2004-10-20,40.587,40.615,39.888,40.245,2462080,0
2004-10-21,39.823,40.401,39.446,40.22,2293731,0
2004-10-22,40.334,40.526,39.683,39.71,1358753,0
2004-10-25,39.613,40.157,39.269,40.062,992513,0
2004-10-26,40.131,40.299,39.683,40.263,1565860,0
2004-10-27,40.326,40.902,40.017,40.862,2071254,0
2004-10-28,40.862,40.862,40.062,40.526,2296464,0
2004-10-29,40.526,41.467,40.509,41.37,1984007,0
2004-11-01,41.704,42.573,41.519,42.494,3480375,0
2004-11-02,42.644,43.047,42.038,42.335,2475230,0
2004-11-03,42.759,42.897,41.949,42.601,1890270,0
2004-11-04,42.283,43.744,41.995,43.69,2740387,0
2004-11-05,43.735,44.19,43.523,43.793,1596084,0
2004-11-08,43.653,44.039,43.573,43.856,770725,0
2004-11-09,43.856,44.057,43.33,43.627,1707578,0
2004-11-10,43.635,43.635,42.838,43.293,1339460,0
2004-11-11,43.567,43.752,43.241,43.487,1278335,0
2004-11-12,43.6,43.645,42.635,43.153,1934660,0
2004-11-15,43.153,43.46,42.915,43.39,1236847,0
2004-11-16,43.285,43.425,42.652,42.759,1139868,0
2004-11-17,43.056,43.912,43.038,43.551,1239919,0
2004-11-18,43.635,43.856,43.232,43.653,1103151,0
2004-11-19,43.663,43.663,42.759,43.093,1209355,0
2004-11-22,42.759,43.944,42.635,43.944,1790730,0
2004-11-23,43.986,44.304,43.478,43.846,1354315,0
2004-11-24,43.777,44.568,43.767,44.208,819043,0
2004-11-26,44.208,44.356,44.003,44.356,250472,0
2004-11-29,44.356,44.453,43.302,43.865,858483,0
2004-11-30,43.865,44.076,43.7,43.81,1963176,0
2004-12-01,43.81,45.57,43.726,45.57,2115647,0
2004-12-02,45.334,45.929,44.886,45.252,1952247,0
2004-12-03,45.252,45.252,44.252,44.549,1814459,0
2004-12-06,44.514,44.514,43.708,44.021,1521298,0
2004-12-07,44.03,44.413,43.496,43.551,1185791,0
2004-12-08,43.118,43.986,43.118,43.856,890926,0
2004-12-09,43.726,44.413,43.39,44.365,1759139,0
2004-12-10,44.252,44.54,43.939,44.076,645914,0
2004-12-13,44.216,44.337,43.716,44.154,754673,0
2004-12-14,44.154,44.53,43.976,44.488,910047,0
2004-12-15,44.278,44.506,43.874,44.208,887853,0
2004-12-16,44.208,44.549,44.039,44.471,1237016,0
2004-12-17,44.039,44.707,44.039,44.365,1165988,0
2004-12-20,44.69,45.061,44.337,44.453,845508,0
2004-12-21,44.568,44.622,44.129,44.304,1008906,0
2004-12-22,44.42,44.9,44.319,44.9,1199452,0
2004-12-23,44.868,45.025,44.585,44.814,645233,0
2004-12-27,44.831,44.917,44.057,44.26,430605,0
2004-12-28,44.172,44.585,44.113,44.54,722919,0
2004-12-29,44.428,44.514,43.939,44.2,1051425,0
2004-12-30,44.129,44.269,44.021,44.076,516833,0
2004-12-31,43.902,44.63,43.902,44.356,604593,0
2005-01-03,44.649,44.649,43.407,43.744,1364390,0
2005-01-04,43.735,43.759,42.564,42.819,1451295,0
2005-01-05,42.819,43.074,41.914,42.055,2460030,0
2005-01-06,42.055,42.583,41.836,42.248,1800628,0
2005-01-07,42.248,42.248,41.467,41.828,2517570,0
2005-01-10,41.879,42.459,41.871,42.064,1174867,0
2005-01-11,41.783,41.932,41.51,41.818,1482711,0
2005-01-12,41.923,42.106,41.528,42.047,946930,0
2005-01-13,41.923,42.705,41.836,42.266,1716114,0
2005-01-14,42.335,43.143,42.335,43.005,1903758,0
2005-01-18,41.596,42.372,38.245,38.709,11470696,0
2005-01-19,39.068,39.471,38.769,38.875,3792833,0
2005-01-20,38.655,38.673,37.821,37.998,2481201,0
2005-01-21,38.401,38.524,37.557,37.601,2990179,0
2005-01-24,37.926,38.19,36.977,37.011,2459521,0
2005-01-25,37.187,37.223,36.407,36.89,5341276,0
2005-01-26,36.959,37.011,36.836,37.011,2914886,0
2005-01-27,36.801,37.594,36.556,37.557,2367149,0
2005-01-28,37.557,37.626,37.048,37.417,1396144,0
2005-01-31,37.753,38.259,37.576,38.163,1785263,0
2005-02-01,38.245,38.245,37.576,38.1,2667654,0
2005-02-02,38.365,39.104,37.979,38.894,2929740,0
2005-02-03,38.778,38.778,38.016,38.365,1739677,0
2005-02-04,38.717,39.156,38.612,39.031,2373293,0
2005-02-07,39.113,39.402,38.912,38.995,1257335,0
2005-02-08,38.995,39.595,38.929,39.384,1977346,0
2005-02-09,39.384,39.471,38.489,38.524,1195017,0
2005-02-10,38.769,38.821,38.358,38.566,1312823,0
2005-02-11,38.566,39.148,38.365,39.104,1406390,0
2005-02-14,39.191,39.332,38.946,39.086,694400,0
2005-02-15,38.972,39.297,38.733,39.261,1574232,0
2005-02-16,39.123,39.287,38.955,39.068,863606,0
2005-02-17,39.068,39.068,38.218,38.285,1316240,0
2005-02-18,38.329,38.505,38.245,38.375,1566714,0
2005-02-22,38.032,38.375,37.425,37.778,2447226,0
2005-02-23,37.953,38.074,37.715,37.998,4434988,0
2005-02-24,37.715,38.1,37.697,38.1,4266467,0
2005-02-25,38.1,38.418,37.979,38.392,3607748,0
2005-02-28,38.392,38.795,38.218,38.541,2313704,0
2005-03-01,38.717,39.737,38.629,39.551,2895934,0
2005-03-02,39.243,39.796,38.912,39.421,2249850,0
2005-03-03,39.777,40.448,39.728,40.368,2931618,0
2005-03-04,40.299,40.7,39.787,40.578,2453542,0
2005-03-07,40.578,40.819,40.29,40.502,1233940,0
2005-03-08,40.359,40.526,39.981,40.07,1846558,0
2005-03-09,39.823,39.832,39.332,39.332,2356732,0
2005-03-10,39.471,40.35,39.471,39.981,2115647,0
2005-03-11,39.796,40.392,39.683,39.85,1318800,0
2005-03-14,39.878,40.439,39.869,40.157,1032643,0
2005-03-15,40.22,40.551,40.174,40.174,1482030,0
2005-03-16,40.035,40.122,39.384,39.71,1166840,0
2005-03-17,39.72,40.017,39.367,39.621,1500298,0
2005-03-18,39.772,40.086,39.507,39.896,1355168,0
2005-03-21,39.658,39.823,39.332,39.542,1466490,0
2005-03-22,39.525,40.079,39.113,39.49,1188184,0
2005-03-23,39.367,39.438,38.903,38.946,1065760,0
2005-03-24,38.946,39.675,38.946,39.56,1129111,0
2005-03-28,38.575,38.664,34.73,34.94,10850224,0
2005-03-29,34.94,35.202,34.624,34.85,4960182,0
2005-03-30,34.85,35.633,34.85,35.353,2764633,0
2005-03-31,35.501,35.87,35.254,35.677,1589596,0
2005-04-01,35.693,36.099,35.141,35.465,1875075,0
2005-04-04,35.429,35.994,35.308,35.475,2077400,0
2005-04-05,35.379,35.677,35.168,35.607,1746505,0
2005-04-06,35.554,35.729,35.098,35.159,1975470,0
2005-04-07,34.878,35.447,34.763,35.379,1456248,0
2005-04-08,35.465,35.501,34.797,34.956,1543665,0
2005-04-11,34.869,35.236,34.562,35.236,2160380,0
2005-04-12,35.079,35.845,34.99,35.82,1655842,0
2005-04-13,35.82,35.82,34.85,34.949,1237698,0
2005-04-14,34.878,35.052,33.868,33.956,2036083,0
2005-04-15,33.623,33.78,33.271,33.456,2322587,0
2005-04-18,34.413,34.788,33.656,34.754,2812782,0
2005-04-19,34.72,35.616,34.515,35.395,1879513,0
2005-04-20,35.607,35.87,35.079,35.202,1213795,0
2005-04-21,35.344,35.572,34.571,35.572,2121454,0
2005-04-22,35.572,36.053,35.344,35.659,1180671,0
2005-04-25,35.746,36.013,35.501,35.729,1104521,0
2005-04-26,35.729,35.746,34.931,35,1003955,0
2005-04-27,34.965,35.291,34.439,35.184,1156428,0
2005-04-28,35.141,35.141,34.471,34.605,914317,0
2005-04-29,34.843,35.168,34.254,35.107,1455392,0
2005-05-02,35.193,35.922,34.878,35.184,1594716,0
2005-05-03,35.027,35.379,34.965,35.193,1598476,0
2005-05-04,35.493,36.17,35.317,36.08,1718506,0
2005-05-05,36.08,36.09,34.94,35.193,2283315,0
2005-05-06,35.317,35.412,34.85,34.99,1459830,0
2005-05-09,35.027,35.22,34.73,35.124,1325118,0
2005-05-10,35.07,35.098,34.413,34.588,1490055,0
2005-05-11,34.552,34.923,34.448,34.869,1964199,0
2005-05-12,34.693,34.779,34.042,34.193,2348365,0
2005-05-13,34.305,34.305,33.568,33.956,1728066,0
2005-05-16,33.947,34.378,33.744,34.359,999173,0
2005-05-17,34.094,34.815,33.78,34.815,1420050,0
2005-05-18,34.85,35.693,34.834,35.421,1431317,0
2005-05-19,35.493,35.641,35.098,35.361,813579,0
2005-05-20,35.379,35.693,35.027,35.537,1281920,0
2005-05-23,35.563,36.422,35.563,36.08,1368655,0
2005-05-24,35.87,35.894,35.554,35.729,863266,0
2005-05-25,35.607,35.607,35.133,35.353,483881,0
2005-05-26,35.429,35.81,35.429,35.784,466462,0
2005-05-27,35.746,35.837,35.598,35.677,492927,0
2005-05-31,35.572,35.641,35.193,35.335,1302750,0
2005-06-01,35.447,35.939,35.202,35.693,826212,0
2005-06-02,35.212,35.659,35.184,35.624,1341507,0
2005-06-03,35.429,35.438,35.176,35.429,1078228,0
2005-06-06,35.693,36.301,35.668,36.029,1490224,0
2005-06-07,36.062,36.89,36.013,36.422,1308215,0
2005-06-08,36.512,36.662,36.117,36.291,1071229,0
2005-06-09,36.151,36.205,35.554,35.641,1794142,0
2005-06-10,35.641,35.939,35.404,35.607,472434,0
2005-06-13,35.456,35.81,35.404,35.81,1247431,0
2005-06-14,35.729,36.021,35.546,35.784,586495,0
2005-06-15,35.641,35.985,35.465,35.922,816652,0
2005-06-16,35.87,36.414,35.845,36.134,944021,0
2005-06-17,36.458,36.486,36.187,36.275,1590450,0
2005-06-20,36.047,36.38,35.948,36.256,594519,0
2005-06-21,36.151,36.495,36.09,36.31,855241,0
2005-06-22,36.431,36.548,36.196,36.458,717110,0
2005-06-23,36.371,36.431,36.013,36.013,1023247,0
2005-06-24,35.845,35.854,35.254,35.581,1238206,0
2005-06-27,35.429,36.134,35.429,36.08,1636892,0
2005-06-28,36.22,36.82,36.021,36.732,986197,0
2005-06-29,36.722,36.739,36.283,36.486,928319,0
2005-06-30,36.486,36.538,36.17,36.319,1216359,0
2005-07-01,36.397,36.652,36.31,36.599,779774,0
2005-07-05,36.573,36.606,35.784,35.922,2143648,0
2005-07-06,35.922,36.062,35.607,35.82,1273384,0
2005-07-07,35.493,35.939,35.326,35.87,2481715,0
2005-07-08,35.939,36.811,35.903,36.765,736233,0
2005-07-11,36.644,37.011,36.573,36.784,890071,0
2005-07-12,36.697,36.739,36.328,36.512,1067984,0
2005-07-13,36.338,36.644,36.338,36.625,887679,0
2005-07-14,36.775,37.452,36.746,37.397,1064740,0
2005-07-15,37.31,37.504,36.925,37.011,1251358,0
2005-07-18,36.95,37.881,36.95,37.778,1550496,0
2005-07-19,37.889,38.461,37.881,38.339,1577640,0
2005-07-20,38.127,39.542,38.059,39.394,2648869,0
2005-07-21,39.332,39.621,39.031,39.104,986882,0
2005-07-22,39.04,39.507,38.972,39.332,575052,0
2005-07-25,39.332,39.551,38.787,38.839,742553,0
2005-07-26,38.847,39.031,38.75,38.76,835946,0
2005-07-27,38.921,38.955,38.294,38.392,1518738,0
2005-07-28,38.392,39.72,38.392,39.269,2068860,0
2005-07-29,39.261,39.269,38.489,38.489,1341507,0
2005-08-01,38.62,38.821,38.585,38.655,988417,0
2005-08-02,38.802,39.315,38.664,39.172,1575082,0
2005-08-03,39.156,39.191,39.014,39.031,1328018,0
2005-08-04,39.358,39.471,38.839,38.884,1343216,0
2005-08-05,38.875,39.086,38.365,38.418,895537,0
2005-08-08,38.566,38.83,38.067,38.067,977830,0
2005-08-09,38.218,38.505,38.218,38.392,766455,0
2005-08-10,38.821,39.384,38.445,38.454,1497737,0
2005-08-11,38.594,38.894,38.311,38.637,897580,0
2005-08-12,38.496,38.629,38.235,38.436,507439,0
2005-08-15,38.375,38.921,38.154,38.875,634471,0
2005-08-16,38.594,38.655,37.828,37.828,942488,0
2005-08-17,37.863,38.267,37.644,38.074,639084,0
2005-08-18,37.917,37.926,37.048,37.204,1276115,0
2005-08-19,37.452,37.926,37.336,37.926,1293359,0
2005-08-22,38.067,38.218,37.26,37.336,1190406,0
2005-08-23,37.252,37.277,36.407,36.898,1520272,0
2005-08-24,36.908,37.346,36.801,36.82,806918,0
2005-08-25,36.941,37.223,36.836,37.066,644203,0
2005-08-26,36.811,37.679,36.697,37.488,1287727,0
2005-08-29,37.168,37.584,37.168,37.302,1180329,0
2005-08-30,37.328,37.328,36.616,36.908,1114426,0
2005-08-31,37.003,37.753,36.746,37.743,963317,0
2005-09-01,37.594,38.209,37.594,37.805,1044764,0
2005-09-02,37.778,38.006,37.688,37.753,697476,0
2005-09-06,38.016,38.32,37.872,38.245,636352,0
2005-09-07,38.235,39.367,38.199,39.367,1564325,0
2005-09-08,39.358,39.421,38.979,39.297,1425170,0
2005-09-09,39.261,39.878,39.252,39.869,1055006,0
2005-09-12,39.737,40.211,39.701,39.981,743577,0
2005-09-13,40.062,40.062,39.542,39.639,554053,0
2005-09-14,39.551,39.639,38.929,39.207,662985,0
2005-09-15,39.095,39.201,38.375,38.778,1036395,0
2005-09-16,38.778,39.191,38.769,39.095,1468027,0
2005-09-19,39.243,39.243,38.524,38.743,763212,0
2005-09-20,38.857,39.031,37.988,38.163,1196722,0
2005-09-21,37.715,37.771,37.277,37.594,1167862,0
2005-09-22,37.488,38.199,37.461,38.006,823654,0
2005-09-23,38.049,38.049,37.488,37.688,1052788,0
2005-09-26,37.872,38.023,37.319,37.601,1337578,0
2005-09-27,37.67,37.67,36.746,37.204,1537523,0
2005-09-28,37.953,37.953,36.908,37.144,767309,0
2005-09-29,37.168,37.233,36.811,37.082,997467,0
2005-09-30,37.091,37.771,37.091,37.66,952049,0
2005-10-03,37.778,38.267,37.778,37.889,982441,0
2005-10-04,37.944,38.117,37.187,37.223,858994,0
2005-10-05,36.925,37.233,36.503,36.512,906293,0
2005-10-06,36.328,36.422,35.82,36.134,1493126,0
2005-10-07,36.187,36.873,36.187,36.714,811017,0
2005-10-10,36.714,36.714,36.125,36.134,460147,0
2005-10-11,36.134,36.801,36.134,36.422,1031958,0
2005-10-12,36.275,36.739,35.863,36.196,791382,0
2005-10-13,36.047,36.422,35.903,36.22,918926,0
2005-10-14,36.347,36.969,36.31,36.959,886656,0
2005-10-17,36.811,37.048,36.414,36.898,634642,0
2005-10-18,36.784,36.836,36.247,36.31,1086593,0
2005-10-19,36.371,36.793,36.021,36.784,1513104,0
2005-10-20,36.811,36.95,36.134,36.347,1636719,0
2005-10-21,36.038,36.151,35.581,35.792,1112547,0
2005-10-24,35.877,36.573,35.87,36.538,923878,0
2005-10-25,36.431,36.503,35.792,36.177,1117156,0
2005-10-26,36.029,36.31,35.958,36.053,832871,0
2005-10-27,35.958,36.053,35.572,35.607,1277480,0
2005-10-28,35.607,36.591,35.607,36.468,1248798,0
2005-10-31,36.503,36.836,36.503,36.714,1242480,0
2005-11-01,36.714,37.204,36.495,37.152,1200648,0
2005-11-02,37.04,37.889,37.021,37.853,1231722,0
2005-11-03,37.872,38.117,37.513,37.705,1469906,0
2005-11-04,37.697,37.889,37.294,37.425,835603,0
2005-11-07,37.54,38.245,37.54,38.067,1792263,0
2005-11-08,38.163,38.802,37.979,38.673,1330068,0
2005-11-09,38.612,38.955,38.294,38.55,716598,0
2005-11-10,38.655,39.315,38.418,39.166,874703,0
2005-11-11,39.166,39.367,39.005,39.191,691158,0
2005-11-14,38.365,39.278,38.365,39.031,789846,0
2005-11-15,38.921,39.207,38.787,38.995,517346,0
2005-11-16,39.141,39.497,39.077,39.497,627134,0
2005-11-17,39.533,39.896,39.384,39.896,530663,0
2005-11-18,40.236,40.236,39.201,39.613,1903588,0
2005-11-21,39.665,40.096,39.629,40.026,1019493,0
2005-11-22,39.913,40.35,39.728,40.263,1176401,0
2005-11-23,40.174,40.466,40.044,40.263,1280896,0
2005-11-25,40.326,40.35,40.096,40.263,314843,0
2005-11-28,40.35,40.35,39.935,40.07,541246,0
2005-11-29,40.359,40.368,39.999,40.035,559349,0
2005-11-30,39.71,40.14,39.579,40.07,1220454,0
2005-12-01,40.359,41.318,40.299,41.29,1350045,0
2005-12-02,41.14,41.256,40.708,40.928,765088,0
2005-12-05,40.87,40.911,40.526,40.791,1159330,0
2005-12-06,40.938,41.027,40.587,40.633,744600,0
2005-12-07,40.753,40.763,39.737,39.964,1077717,0
2005-12-08,40.229,40.245,39.471,39.648,769697,0
2005-12-09,39.701,40.052,39.648,39.935,752114,0
2005-12-12,40.211,40.35,39.913,39.989,641643,0
2005-12-13,39.913,39.981,39.515,39.823,965882,0
2005-12-14,39.85,40.299,39.85,40.164,1376852,0
2005-12-15,40.263,40.326,39.921,39.927,1027859,0
2005-12-16,40.174,40.448,40.157,40.236,1165647,0
2005-12-19,40.326,40.326,39.297,39.322,695086,0
2005-12-20,39.322,39.639,39.172,39.207,748183,0
2005-12-21,39.438,39.737,39.172,39.438,777210,0
2005-12-22,39.533,39.888,39.471,39.737,1065251,0
2005-12-23,39.745,39.913,39.665,39.701,275402,0
2005-12-27,39.85,39.945,39.049,39.068,716256,0
2005-12-28,39.123,39.322,38.83,39.104,546198,0
2005-12-29,39.201,39.35,39.005,39.005,948637,0
2005-12-30,38.717,38.743,38.496,38.629,556956,0
2006-01-03,38.629,39.234,38.163,39.031,1535474,0
2006-01-04,39.095,40.149,39.086,40.149,1794142,0
2006-01-05,40.017,40.149,39.507,39.805,1390169,0
2006-01-06,41.704,43.162,39.823,41.986,4406475,0
2006-01-09,41.932,42.335,41.615,42.317,2079792,0
2006-01-10,41.792,43.496,41.756,43.383,2236701,0
2006-01-11,43.46,43.46,42.722,43.022,1413388,0
2006-01-12,42.888,42.888,42.161,42.283,1519593,0
2006-01-13,41.783,42.345,41.783,42.125,1278849,0
2006-01-17,42.125,42.879,41.879,42.879,1823854,0
2006-01-18,42.106,42.845,41.58,42.362,2339999,0
2006-01-19,42.511,43.856,41.792,43.33,2046672,0
2006-01-20,43.425,43.487,42.178,42.459,1947978,0
2006-01-23,42.372,43.029,42.089,42.861,1575937,0
2006-01-24,43.005,43.846,43.005,43.752,1097352,0
2006-01-25,43.902,44.462,43.321,43.321,1847925,0
2006-01-26,43.777,43.865,43.468,43.672,882728,0
2006-01-27,43.81,44.761,43.582,44.514,1143791,0
2006-01-30,44.622,44.761,44.445,44.656,829287,0
2006-01-31,44.514,44.568,44.224,44.375,832701,0
2006-02-01,44.462,45.234,44.19,45.183,1261089,0
2006-02-02,44.604,44.934,44.129,44.585,1797900,0
2006-02-03,44.488,45.128,44.42,44.707,1335020,0
2006-02-06,44.69,45.316,44.656,45.252,1332288,0
2006-02-07,45.112,45.209,44.797,44.804,1663352,0
2006-02-08,44.982,45.112,44.63,45.069,1249140,0
2006-02-09,45.112,45.884,45.112,45.218,1375829,0
2006-02-10,45.069,45.551,44.886,45.297,1265702,0
2006-02-13,45.297,45.446,45.166,45.358,1055858,0
2006-02-14,45.157,46.105,44.673,45.876,1419538,0
2006-02-15,45.939,46.36,45.464,46.236,1335706,0
2006-02-16,46.5,46.799,46.386,46.641,1327166,0
2006-02-17,46.782,46.825,46.5,46.807,1261773,0
2006-02-21,46.807,46.931,46.464,46.631,1138667,0
2006-02-22,46.693,47.028,46.623,46.623,1657551,0
2006-02-23,46.447,46.571,46.042,46.377,1075494,0
2006-02-24,46.59,46.659,46.271,46.509,799579,0
2006-02-27,46.799,46.799,46.307,46.438,689280,0
2006-02-28,46.271,46.316,45.5,45.78,1155571,0
2006-03-01,45.858,47.274,45.858,47.115,1463248,0
2006-03-02,46.852,47.046,46.396,46.754,915854,0
2006-03-03,46.36,47.468,46.325,47.161,1221994,0
2006-03-06,47.256,47.537,45.99,46.386,1596084,0
2006-03-07,46.623,47.07,46.209,46.562,1165305,0
2006-03-08,46.325,46.481,45.903,46.236,915510,0
2006-03-09,46.245,46.447,45.834,45.903,1256141,0
2006-03-10,45.789,46.939,45.789,46.271,1338608,0
2006-03-13,46.649,46.711,45.834,46.009,1148400,0
2006-03-14,45.893,47.264,45.893,47.002,1222502,0
2006-03-15,47.23,48.25,47.212,48.15,1757264,0
2006-03-16,48.301,48.662,47.991,48.213,943683,0
2006-03-17,48.293,48.838,48.285,48.45,1344752,0
2006-03-20,48.434,48.434,47.784,47.817,1132013,0
2006-03-21,47.801,47.801,47.028,47.097,1225404,0
2006-03-22,47.115,47.678,47.115,47.588,951877,0
2006-03-23,47.503,47.571,46.739,47.293,1194332,0
2006-03-24,47.377,47.907,47.184,47.23,999343,0
2006-03-27,47.152,47.327,46.967,47.087,926266,0
2006-03-28,47.238,48.083,47.177,47.327,1368655,0
2006-03-29,47.264,47.974,47.161,47.784,1004978,0
2006-03-30,47.723,48.168,47.31,47.336,993713,0
2006-03-31,47.44,47.588,46.957,47.212,1129111,0
2006-04-03,47.327,48.409,47.293,47.65,958023,0
2006-04-04,47.714,48.31,47.571,48.168,1008223,0
2006-04-05,48.293,48.537,48.066,48.25,991320,0
2006-04-06,46.473,46.659,45.271,46.078,3873764,0
2006-04-07,46.325,46.729,45.78,45.92,2067157,0
2006-04-10,45.92,46.343,45.622,46.307,1289774,0
2006-04-11,46.271,46.455,45.929,46.168,1480660,0
2006-04-12,46.168,46.605,46.042,46.5,1012152,0
2006-04-13,46.447,46.623,46.149,46.253,914997,0
2006-04-17,46.396,46.903,46.051,46.431,1491078,0
2006-04-18,47.968,49.487,47.487,49.099,3653676,0
2006-04-19,49.199,49.628,48.766,49.41,1834438,0
2006-04-20,49.522,50.024,49.099,49.575,1458980,0
2006-04-21,49.831,49.831,48.985,49.504,1387097,0
2006-04-24,49.4,49.504,48.775,49.021,928830,0
2006-04-25,49.108,49.108,47.907,48.057,1437981,0
2006-04-26,48.187,48.838,48.158,48.583,929682,0
2006-04-27,48.434,48.52,47.749,47.774,1340485,0
2006-04-28,47.678,47.88,47.377,47.468,842777,0
2006-05-01,48.142,48.556,47.907,48.118,1360122,0
2006-05-02,48.496,49.199,48.343,48.828,1625110,0
2006-05-03,48.847,49.495,48.847,49.4,1086765,0
2006-05-04,49.593,50.138,49.557,49.981,1206965,0
2006-05-05,50.664,50.945,49.831,50.376,1367972,0
2006-05-08,50.384,50.664,49.873,49.927,1106398,0
2006-05-09,49.873,50.384,49.84,50.296,969465,0
2006-05-10,50.157,50.489,49.786,49.934,1146523,0
2006-05-11,50.164,50.717,49.873,50.032,1075836,0
2006-05-12,49.944,49.981,48.073,48.142,1788679,0
2006-05-15,48.057,48.52,47.633,48.142,1716114,0
2006-05-16,48.782,48.924,48.319,48.381,1186820,0
2006-05-17,47.863,48.187,46.5,46.816,1573541,0
2006-05-18,46.816,47.061,45.982,45.982,1163427,0
2006-05-19,46.051,46.605,45.745,46.149,1602741,0
2006-05-22,45.816,46.236,45.166,45.674,1190571,0
2006-05-23,46.186,46.649,45.464,45.509,1264504,0
2006-05-24,45.473,45.834,44.413,45.316,1105032,0
2006-05-25,45.807,45.99,45.261,45.99,868899,0
2006-05-26,46.042,46.236,45.578,45.974,991147,0
2006-05-30,45.622,45.92,44.972,44.972,1090010,0
2006-05-31,45.297,45.798,44.877,45.691,1378388,0
2006-06-01,45.974,46.253,45.446,46.158,1254091,0
2006-06-02,46.415,46.581,45.674,46.186,1241280,0
2006-06-05,46.034,46.271,45.025,45.025,1364902,0
2006-06-06,45.094,45.307,43.846,44.19,2317291,0
2006-06-07,44.242,44.63,43.921,43.969,1694260,0
2006-06-08,43.939,44.154,42.486,43.573,2197775,0
2006-06-09,43.954,44.337,43.69,43.784,1501663,0
2006-06-12,44.039,44.136,42.97,43.101,1509004,0
2006-06-13,42.811,43.126,41.792,42.021,2182920,0
2006-06-14,42.07,42.408,41.669,42.197,1913318,0
2006-06-15,42.741,44.013,42.557,43.874,2861100,0
2006-06-16,43.874,44.113,43.214,43.591,2277510,0
2006-06-19,43.752,43.93,43.356,43.478,1660623,0
2006-06-20,43.514,43.902,43.18,43.46,1130472,0
2006-06-21,43.425,44.559,43.425,44.216,2132380,0
2006-06-22,43.793,44.12,43.46,43.986,1094957,0
2006-06-23,43.752,44.514,43.504,43.986,824164,0
2006-06-26,44.113,44.496,43.902,44.278,536810,0
2006-06-27,44.252,44.743,44.145,44.295,1916221,0
2006-06-28,44.356,44.53,43.6,44.304,1210039,0
2006-06-29,44.69,45.622,44.673,45.57,1121423,0
2006-06-30,45.57,45.57,45.147,45.446,1510543,0
2006-07-03,45.798,45.798,45.334,45.481,668961,0
2006-07-05,44.953,45.094,44.462,44.778,1112547,0
2006-07-06,44.656,45.279,44.462,44.673,1175038,0
2006-07-07,45.798,45.798,44.9,45.085,2376883,0
2006-07-10,45.043,45.043,44.403,44.622,1648672,0
2006-07-11,44.514,44.814,44.181,44.612,993882,0
2006-07-12,44.453,44.514,43.635,43.777,991833,0
2006-07-13,43.285,43.39,42.677,42.768,1340313,0
2006-07-14,42.987,43.029,42.125,42.451,1451640,0
2006-07-17,42.168,42.573,41.229,41.415,1985030,0
2006-07-18,41.643,42.089,41.098,41.986,1769728,0
2006-07-19,41.897,43.726,41.897,43.197,2453204,0
2006-07-20,43.197,43.777,41.843,41.914,1388805,0
2006-07-21,41.836,41.905,40.827,40.854,2369882,0
2006-07-24,41.247,41.756,41.072,41.704,2392075,0
2006-07-25,41.756,42.248,41.247,42.021,1137814,0
2006-07-26,42.529,42.529,41.458,41.713,1447711,0
2006-07-27,41.843,42.345,41.335,41.458,1089494,0
2006-07-28,41.722,42.168,41.422,41.923,1690499,0
2006-07-31,42.197,42.601,41.476,42.309,2087987,0
2006-08-01,42.759,43.013,41.967,42.257,2071765,0
2006-08-02,42.372,42.829,42.012,42.685,1354144,0
2006-08-03,42.539,43.567,42.539,43.373,1678895,0
2006-08-04,44.337,44.585,43.25,43.635,2220824,0
2006-08-07,43.338,43.856,43.093,43.46,1161548,0
2006-08-08,43.846,43.846,42.283,42.459,1707065,0
2006-08-09,42.852,43.056,41.615,41.722,1486467,0
2006-08-10,41.661,42.151,41.5,42.106,1289262,0
2006-08-11,41.809,41.862,41.159,41.564,1180671,0
2006-08-14,41.897,42.161,41.37,41.387,915681,0
2006-08-15,41.783,42.583,41.58,42.583,704648,0
2006-08-16,42.811,43.777,42.476,43.708,1334509,0
2006-08-17,43.532,44.337,43.514,44.095,1537688,0
2006-08-18,44.462,44.656,43.7,43.777,1339119,0
2006-08-21,43.635,43.846,43.39,43.69,934465,0
2006-08-22,43.672,44.42,43.6,43.921,1398195,0
2006-08-23,43.837,44.337,43.591,43.846,625764,0
2006-08-24,43.986,43.995,43.101,43.373,910900,0
2006-08-25,43.134,43.504,42.915,43.435,829632,0
2006-08-28,43.443,44.013,43.425,43.504,1087103,0
2006-08-29,43.618,43.865,42.829,43.197,1437981,0
2006-08-30,43.338,43.567,42.829,43.143,1911099,0
2006-08-31,43.311,43.716,43.206,43.373,1460344,0
2006-09-01,43.573,44.337,43.551,44.181,1054835,0
2006-09-05,44.164,44.673,44.048,44.656,1752480,0
2006-09-06,44.269,44.725,43.708,43.819,1825555,0
2006-09-07,43.285,43.726,43.143,43.443,1909564,0
2006-09-08,43.573,43.995,43.468,43.874,1198087,0
2006-09-11,43.653,43.726,42.741,42.987,1780994,0
2006-09-12,43.109,43.793,43.074,43.7,1414926,0
2006-09-13,43.752,44.428,43.744,44.234,1590450,0
2006-09-14,43.902,44.462,43.777,44.095,979197,0
2006-09-15,44.286,45.112,44.286,44.514,1950371,0
2006-09-18,44.514,45.007,44.394,44.823,1453514,0
2006-09-19,44.823,45.112,44.568,44.9,1765459,0
2006-09-20,45.252,45.375,44.725,45.325,1219430,0
2006-09-21,45.825,45.825,44.479,44.506,1983493,0
2006-09-22,44.823,44.972,44.003,44.761,1884978,0
2006-09-25,44.743,45.043,44.329,44.64,1526932,0
2006-09-26,44.963,45.325,44.384,45.252,1451808,0
2006-09-27,45.157,46.027,45.157,45.816,1289774,0
2006-09-28,45.939,46.236,45.613,46.018,806067,0
2006-09-29,45.903,46.088,45.456,45.526,949147,0
2006-10-02,45.446,45.965,45.218,45.64,1118695,0
2006-10-03,45.64,45.958,45.261,45.509,1249477,0
2006-10-04,45.307,45.85,45.271,45.85,1585841,0
2006-10-05,45.858,46.816,45.735,46.799,1854925,0
2006-10-06,46.711,46.852,46.333,46.763,1082151,0
2006-10-09,46.546,47.002,46.352,46.852,583762,0
2006-10-10,46.816,47.633,46.816,47.079,910221,0
2006-10-11,46.852,47.633,46.825,47.58,1684526,0
2006-10-12,48.073,48.458,47.835,48.168,1286873,0
2006-10-13,48.259,48.409,48.02,48.31,1169916,0
2006-10-16,48.458,49.831,48.381,49.821,2209723,0
2006-10-17,49.786,49.814,48.504,49.068,1780826,0
2006-10-18,50.981,51.542,47.731,48.644,6545510,0
2006-10-19,48.61,49.059,48.25,48.994,1518054,0
2006-10-20,48.118,48.441,47.44,47.65,2857513,0
2006-10-23,47.449,48.713,47.449,48.496,1229158,0
2006-10-24,48.496,49.099,48.467,49.068,2302264,0
2006-10-25,49.189,49.31,48.417,48.838,1441390,0
2006-10-26,49.135,49.162,48.275,48.699,2015593,0
2006-10-27,48.293,49.021,48.142,48.336,1788679,0
2006-10-30,48.52,48.662,47.968,48.293,1861925,0
2006-10-31,48.81,49.099,48.195,48.978,2436298,0
2006-11-01,49.419,49.419,48.381,48.486,2440054,0
2006-11-02,48.259,48.259,47.731,48.083,2065108,0
2006-11-03,48.434,48.45,47.394,47.494,2035399,0
2006-11-06,47.202,48.241,47.097,47.959,2464128,0
2006-11-07,47.449,49.54,47.449,48.96,2348024,0
2006-11-08,48.731,49.76,48.61,49.681,2209386,0
2006-11-09,49.662,49.696,48.801,48.856,2541469,0
2006-11-10,48.924,49.522,48.924,49.253,2119233,0
2006-11-13,49.261,50.032,49.05,49.4,2230216,0
2006-11-14,49.575,49.681,49.013,49.531,1850832,0
2006-11-15,49.454,49.927,49.327,49.487,1965565,0
2006-11-16,49.628,49.786,48.942,49.117,3220509,0
2006-11-17,49.004,49.346,48.782,49.135,1351069,0
2006-11-20,49.021,49.4,48.934,49.135,1493810,0
2006-11-21,49.083,49.997,49.075,49.734,2055375,0
2006-11-22,49.786,50.076,49.276,49.428,883924,0
2006-11-24,48.96,49.724,48.96,49.495,391509,0
2006-11-27,49.646,49.646,48.336,48.477,1715601,0
2006-11-28,48.118,48.31,47.784,48.047,1826243,0
2006-11-29,48.275,49.261,48.275,48.699,1643549,0
2006-11-30,48.782,49.152,48.213,48.893,1664719,0
2006-12-01,48.81,49.059,47.529,48.047,1910418,0
2006-12-04,48.073,49.117,48.073,49.05,1851343,0
2006-12-05,49.285,49.41,48.713,49.004,1452662,0
2006-12-06,49.075,49.293,48.61,48.749,2030790,0
2006-12-07,48.731,49.31,48.326,48.504,1558349,0
2006-12-08,48.592,49.715,48.528,49.117,1862782,0
2006-12-11,47.65,48.601,47.256,47.44,2705386,0
2006-12-12,47.44,47.555,46.641,47.44,3001790,0
2006-12-13,47.529,47.705,47.152,47.274,1274751,0
2006-12-14,47.212,47.765,47.046,47.449,1209355,0
2006-12-15,47.598,47.598,46.158,46.271,2177455,0
2006-12-18,46.307,46.739,46.307,46.438,1578665,0
2006-12-19,46.06,46.816,45.99,46.747,1427904,0
2006-12-20,46.641,46.747,46.096,46.105,1183232,0
2006-12-21,46.253,46.415,45.481,45.535,2025668,0
2006-12-22,45.586,45.798,45.085,45.085,1161378,0
2006-12-26,44.934,45.351,44.934,45.307,774822,0
2006-12-27,45.57,45.622,45.252,45.271,1192622,0
2006-12-28,45.112,45.674,45.103,45.192,1474686,0
2006-12-29,45.112,45.473,44.972,45.025,1134400,0
2007-01-03,45.227,45.603,44.663,44.991,1642012,0
2007-01-04,44.814,44.891,44.329,44.622,1563643,0
2007-01-05,45.157,45.464,44.64,44.734,2563160,0
2007-01-08,44.622,45.085,44.286,44.991,1596253,0
2007-01-09,44.868,45.343,44.53,45.218,1687428,0
2007-01-10,44.886,45.252,44.716,45.242,1464441,0
2007-01-11,45.367,45.632,45.138,45.56,1833924,0
2007-01-12,45.446,46.018,45.334,45.745,1136279,0
2007-01-16,45.745,46.027,45.446,45.903,2832074,0
2007-01-17,47.942,49.575,47.503,47.633,8075858,0
2007-01-18,46.641,47.705,46.464,47.412,3584015,0
2007-01-19,47.404,48.001,47.152,47.942,2156797,0
2007-01-22,48.15,48.15,47.115,47.449,2605842,0
2007-01-23,47.615,48.61,47.615,48.565,1899832,0
2007-01-24,48.713,48.713,47.991,48.713,1965224,0
2007-01-25,48.204,48.486,47.714,47.784,1537006,0
2007-01-26,48.109,48.425,47.537,47.801,1874905,0
2007-01-29,47.642,48.02,47.571,47.817,1463248,0
2007-01-30,47.853,48.15,47.659,47.835,1696136,0
2007-01-31,47.642,48.467,47.571,48.467,1328876,0
2007-02-01,48.883,49.84,48.565,49.603,2258555,0
2007-02-02,49.54,50.076,49.391,49.934,2015931,0
2007-02-05,49.696,50.138,49.374,49.997,2806124,0
2007-02-06,49.487,49.637,48.731,49.152,2295777,0
2007-02-07,49.383,49.814,49.261,49.681,1505591,0
2007-02-08,49.454,49.593,48.985,49.3,1265528,0
2007-02-09,49.419,49.76,48.574,48.801,1186988,0
2007-02-12,48.847,49.135,48.467,48.68,1177092,0
2007-02-13,48.528,49.013,48.504,48.662,1364025,0
2007-02-14,48.899,49.681,48.874,49.672,1122424,0
2007-02-15,49.593,50.147,49.557,50.084,1421757,0
2007-02-16,49.917,50.164,49.796,50.11,1298652,0
2007-02-20,50.189,50.734,49.805,50.681,1533081,0
2007-02-21,50.4,50.753,50.209,50.69,1112714,0
2007-02-22,50.92,50.955,50.453,50.664,1383337,0
2007-02-23,50.516,51.649,50.489,51.412,2067157,0
2007-02-26,51.56,51.632,50.734,50.805,1538935,0
2007-02-27,50.076,50.076,47.916,48.259,2112401,0
2007-02-28,48.259,48.883,47.959,48.241,2065623,0
2007-03-01,47.487,48.626,47.061,48.537,2083650,0
2007-03-02,48.259,48.69,48.02,48.326,2002785,0
2007-03-05,47.907,48.583,47.88,47.925,1744289,0
2007-03-06,48.222,48.81,47.817,48.574,1674295,0
2007-03-07,48.434,48.838,48.275,48.45,1290629,0
2007-03-08,48.782,49.031,48.504,48.592,1421925,0
2007-03-09,48.82,49.715,48.82,49.243,1959418,0
2007-03-12,49.199,49.327,48.801,48.978,1421757,0
2007-03-13,48.583,48.82,47.942,48.028,1893681,0
2007-03-14,48.222,48.477,47.529,48.241,1779799,0
2007-03-15,48.118,48.285,47.897,48.195,1581911,0
2007-03-16,48.285,48.644,47.942,48.266,1369854,0
2007-03-19,48.672,49.117,48.61,49.013,816820,0
2007-03-20,49.013,50.067,49.013,49.831,1632278,0
2007-03-21,49.873,50.902,49.786,50.753,1606501,0
2007-03-22,50.734,50.955,50.392,50.681,1412705,0
2007-03-23,50.603,51.033,50.585,50.866,1197557,0
2007-03-26,50.717,50.797,50.241,50.48,1472295,0
2007-03-27,50.417,50.612,49.908,50.444,1952076,0
2007-03-28,50.612,50.823,50.084,50.209,1229333,0
2007-03-29,50.699,50.892,50.093,50.277,1208895,0
2007-03-30,50.287,51.184,50.287,50.55,1435759,0
2007-04-02,50.543,50.781,50.101,50.612,1098374,0
2007-04-03,50.603,51.375,50.603,51.375,1160013,0
2007-04-04,51.304,51.922,51.175,51.595,1787084,0
2007-04-05,51.296,51.508,50.911,51.314,1151475,0
2007-04-09,51.464,51.753,51.103,51.333,1153011,0
2007-04-10,51.384,51.551,51.008,51.262,1643720,0
2007-04-11,51.175,51.402,50.84,51.394,1435585,0
2007-04-12,51.139,51.649,51.042,51.542,2527472,0
2007-04-13,51.693,51.719,51.175,51.447,1329874,0
2007-04-16,51.737,52.475,51.685,52.475,1324263,0
2007-04-17,52.402,52.879,52.176,52.73,1329555,0
2007-04-18,52.475,52.73,52.124,52.555,975223,0
2007-04-19,52.703,52.703,52.01,52.2,870777,0
2007-04-20,52.703,52.94,52.509,52.746,1281579,0
2007-04-23,53.213,54.091,53.038,53.677,1616194,0
2007-04-24,54.935,55.059,52.774,52.774,2620529,0
2007-04-25,52.983,53.416,52.42,52.676,3024669,0
2007-04-26,52.244,53.131,52.244,53.046,2175751,0
2007-04-27,53.056,54.285,53.02,54.145,1705016,0
2007-04-30,54.197,54.803,53.969,53.969,2230042,0
2007-05-01,54.163,54.698,53.723,54.679,1772802,0
2007-05-02,54.863,55.866,54.706,55.48,1728793,0
2007-05-03,55.75,55.971,55.462,55.831,1153523,0
2007-05-04,56.199,56.199,55.346,55.592,1533591,0
2007-05-07,55.726,56.031,55.443,55.708,824677,0
2007-05-08,55.443,55.54,54.882,55.346,1337923,0
2007-05-09,55.206,56.594,55.059,56.594,2007401,0
2007-05-10,56.305,56.305,55.304,55.339,1320168,0
2007-05-11,55.708,56.057,55.601,56.023,1322899,0
2007-05-14,55.831,56.113,55.548,55.962,1796919,0
2007-05-15,56.226,56.668,55.638,56.049,1619476,0
2007-05-16,56.401,56.401,55.286,55.874,1451978,0
2007-05-17,55.674,56.049,55.416,55.866,1421458,0
2007-05-18,55.909,56.708,55.628,56.708,1939269,0
2007-05-21,56.499,57.112,56.288,56.611,1713213,0
2007-05-22,56.743,57.131,56.676,57.131,1223015,0
2007-05-23,57.131,57.43,56.832,56.901,1417660,0
2007-05-24,57.026,58.07,56.639,56.743,1711602,0
2007-05-25,56.568,57.781,56.568,57.699,1332715,0
2007-05-29,57.938,58.64,57.903,58.64,2009961,0
2007-05-30,58.212,59.152,58.055,59.125,1333484,0
2007-05-31,59.221,59.557,58.934,59.361,1802480,0
2007-06-01,59.361,60.17,59.361,60.084,1463805,0
2007-06-04,60.572,60.572,59.416,59.975,951442,0
2007-06-05,59.949,60.383,59.434,59.873,1256991,0
2007-06-06,58.571,59.063,57.709,57.938,2631446,0
2007-06-07,57.938,57.938,56.122,56.199,3323539,0
2007-06-08,56.146,56.964,56.049,56.964,1535982,0
2007-06-11,56.788,57.57,56.586,57.341,1345437,0
2007-06-12,57.008,57.615,56.521,57.183,1637570,0
2007-06-13,57.438,58.405,57.244,58.405,1409805,0
2007-06-14,58.474,59,58.306,58.527,1179476,0
2007-06-15,58.731,59.115,58.43,58.608,2062375,0
2007-06-18,58.623,58.867,58.448,58.694,1028202,0
2007-06-19,58.713,59.343,58.149,59.293,1263823,0
2007-06-20,59.293,60.224,58.851,58.851,1417657,0
2007-06-21,58.86,58.905,58.221,58.686,1281708,0
2007-06-22,58.379,58.686,57.807,58.106,1976663,0
2007-06-25,57.912,58.422,57.49,57.709,1193133,0
2007-06-26,57.982,57.991,57.016,57.377,1494833,0
2007-06-27,56.937,57.272,56.323,56.99,2318655,0
2007-06-28,56.841,57.763,56.734,57.235,953445,0
2007-06-29,57.368,58.185,56.964,57.341,1315901,0
2007-07-02,57.624,58.589,57.515,58.362,1112714,0
2007-07-03,58.589,58.781,58.019,58.176,468342,0
2007-07-05,57.955,58.064,57.589,58.064,984149,0
2007-07-06,58.325,58.536,57.665,58.379,473975,0
2007-07-09,58.413,59.161,58.325,58.941,976293,0
2007-07-10,58.941,59.125,58.297,58.297,1495858,0
2007-07-11,58.255,59.063,57.938,59.063,1536325,0
2007-07-12,59.01,60.998,59.01,60.998,1566202,0
2007-07-13,60.998,61.646,60.24,61.322,1653557,0
2007-07-16,61.557,61.646,60.539,61.463,1257161,0
2007-07-17,61.594,62.359,61.426,62.006,2170284,0
2007-07-18,62.315,62.681,61.382,62.12,1904270,0
2007-07-19,62.471,63.007,62.383,62.605,1374121,0
2007-07-20,61.724,61.796,59.846,60.292,2327021,0
2007-07-23,60.619,61.4,60.555,61.166,1625280,0
2007-07-24,61.293,61.514,60.041,60.179,1650840,0
2007-07-25,60.328,60.546,58.75,59.484,1881181,0
2007-07-26,59.941,59.941,57.852,58.623,2678014,0
2007-07-27,58.273,59.327,57.728,57.763,2307403,0
2007-07-30,57.807,59.01,57.464,58.731,1689632,0
2007-07-31,58.395,59.624,57.8,57.8,1876234,0
2007-08-01,57.807,58.64,56.594,58.325,3090031,0
2007-08-02,58.886,59.66,58.527,59.327,2098016,0
2007-08-03,59.589,59.74,58.273,58.273,2692103,0
2007-08-06,58.772,59.434,58.009,59.416,1988615,0
2007-08-07,59.098,59.125,57.29,58.238,2575471,0
2007-08-08,58.571,58.571,54.977,56.349,3207913,0
2007-08-09,54.468,55.408,52.429,54.32,4417916,0
2007-08-10,54.777,56.226,53.073,55.971,4270891,0
2007-08-13,56.067,58.598,55.674,55.742,2439201,0
2007-08-14,55.936,55.988,54.407,54.625,2502581,0
2007-08-15,54.566,55.242,53.457,53.527,1731819,0
2007-08-16,53.408,53.986,51.121,52.992,2469077,0
2007-08-17,57.709,57.709,51.667,55.786,2899520,0
2007-08-20,56.031,57.624,55.682,57.059,1443782,0
2007-08-21,56.788,57.834,56.41,57.507,1192794,0
2007-08-22,57.947,60.907,57.947,60.628,3205144,0
2007-08-23,60.871,61.436,59.37,59.783,2867591,0
2007-08-24,60.013,61.594,59.873,61.594,2284680,0
2007-08-27,61.557,63.676,61.382,62.418,2256297,0
2007-08-28,61.936,62.139,59.818,59.941,2882614,0
2007-08-29,60.443,62.025,60.292,62.025,1404001,0
2007-08-30,61.348,62.444,60.926,61.549,2338463,0
2007-08-31,62.175,63.209,62.033,62.947,1630403,0
2007-09-04,62.806,64.423,62.526,64.114,1768533,0
2007-09-05,63.525,64.089,63.14,63.843,2435105,0
2007-09-06,63.843,64.686,63.519,64.449,2090889,0
2007-09-07,63.254,63.254,61.532,61.673,2792632,0
2007-09-10,61.864,62.517,60.383,60.899,3257048,0
2007-09-11,61.101,61.673,60.514,61.182,2898493,0
2007-09-12,60.795,60.954,60.013,60.408,2697873,0
2007-09-13,60.713,61.7,60.311,61.312,1887195,0
2007-09-14,60.836,62.849,60.546,62.78,2398906,0
2007-09-17,62.663,64.34,62.517,63.974,2179332,0
2007-09-18,64.317,67.471,63.779,67.471,3332344,0
2007-09-19,67.937,68.904,67.426,67.426,3282828,0
2007-09-20,67.762,68.007,67.014,67.322,2577670,0
2007-09-21,67.724,68.059,66.583,66.741,2671407,0
2007-09-24,65.6,66.443,64.3,64.607,2833271,0
2007-09-25,64.3,65.107,63.932,64.66,2574255,0
2007-09-26,65.214,66.197,65.072,65.87,1948831,0
2007-09-27,66.427,66.812,65.6,65.862,1721918,0
2007-09-28,65.636,66.757,65.125,65.495,1585157,0
2007-10-01,65.495,67.426,64.808,66.9,1990322,0
2007-10-02,66.831,67.041,64.614,65.116,1741211,0
2007-10-03,64.13,64.13,62.507,62.858,3235191,0
2007-10-04,63.281,63.578,62.868,63.297,1792322,0
2007-10-05,63.974,65.046,63.562,64.607,1376055,0
2007-10-08,64.614,65.739,64.614,65.51,1403830,0
2007-10-09,66.161,66.161,64.862,65.793,1111749,0
2007-10-10,65.898,66.119,65.17,66.037,1068492,0
2007-10-11,67.005,67.673,66.028,66.84,2410401,0
2007-10-12,67.223,68.05,66.285,67.697,2041259,0
2007-10-15,66.873,67.12,64.573,65.555,2159301,0
2007-10-16,65.687,66.081,64.492,65.046,1926185,0
2007-10-17,65.962,67.032,64.713,66.046,2233401,0
2007-10-18,67.296,68.296,66.11,66.557,2959617,0
2007-10-19,66.381,67.34,65.424,65.424,2152922,0
2007-10-22,64.573,67.559,64.573,67.375,2898950,0
2007-10-23,67.998,68.63,67.268,68.288,1558178,0
2007-10-24,68.095,69.306,67.479,69.062,2041602,0
2007-10-25,68.147,69.343,67.205,68.519,2154292,0
2007-10-26,69.14,69.72,68.647,68.992,1494210,0
2007-10-29,69.254,70.185,69.185,69.774,1412367,0
2007-10-30,69.729,70.405,68.964,69.94,1599267,0
2007-10-31,70.273,71.117,69.087,70.607,2615971,0
2007-11-01,69.711,70.008,68.595,68.753,2208928,0
2007-11-02,69.072,69.624,68.236,69.396,2000624,0
2007-11-05,69.13,71.802,68.526,71.362,2632684,0
2007-11-06,71.31,74.261,71.169,74.103,3274238,0
2007-11-07,73.674,74.834,72.997,73.288,3289975,0
2007-11-08,73.347,76.044,72.917,75.684,4451186,0
2007-11-09,74.533,75.36,72.204,72.839,2967664,0
2007-11-12,72.24,73.254,69.747,69.975,2705926,0
2007-11-13,70.853,71.591,69.967,71.591,1847737,0
2007-11-14,72.478,73.059,71.135,71.582,1999716,0
2007-11-15,71.151,71.511,70.282,70.704,1782996,0
2007-11-16,69.421,70.529,67.838,68.85,2886343,0
2007-11-19,68.551,68.86,68.05,68.402,4820024,0
2007-11-20,68.647,70.433,67.866,69.396,3207080,0
2007-11-21,68.685,69.204,66.593,66.706,3568298,0
2007-11-23,67.287,67.971,65.971,67.19,879808,0
2007-11-26,67.332,68.173,65.934,66.063,1654229,0
2007-11-27,66.539,66.996,65.424,66.978,2419392,0
2007-11-28,67.621,69.185,67.471,69.185,1878629,0
2007-11-29,68.904,70.273,68.666,69.842,2031027,0
2007-11-30,70.816,71.293,68.868,69.781,2005454,0
2007-12-03,69.842,70.642,68.745,69.21,1610427,0
2007-12-04,68.656,71.117,68.656,69.904,1227570,0
2007-12-05,70.414,71.45,70.263,71.275,1249024,0
2007-12-06,71.249,72.258,70.782,72.258,1383570,0
2007-12-07,72.504,72.53,71.021,71.644,1402913,0
2007-12-10,71.696,72.363,71.539,72.048,1811310,0
2007-12-11,72.286,72.797,69.148,69.22,2387815,0
2007-12-12,70.914,72.363,68.304,69.185,2453087,0
2007-12-13,68.711,69.001,67.577,68.841,2565167,0
2007-12-14,68.147,69.79,66.908,67.366,2230734,0
2007-12-17,66.941,68.103,65.749,65.944,2173070,0
2007-12-18,66.189,66.749,63.956,65.056,1884522,0
2007-12-19,65.52,65.636,63.932,64.782,2060177,0
2007-12-20,65.389,65.555,64.308,65.354,1177424,0
2007-12-21,66.081,66.864,65.187,66.372,2774362,0
2007-12-24,67.023,67.366,66.328,67.278,508772,0
2007-12-26,67.181,67.79,66.548,67.646,682294,0
2007-12-27,67.366,67.417,65.906,66.119,808447,0
2007-12-28,66.766,67.103,66.179,66.908,797365,0
2007-12-31,66.822,67.041,65.801,66.161,751772,0
2008-01-02,65.995,66.795,62.552,62.621,2413475,0
2008-01-03,62.956,64.01,62.849,63.115,2278365,0
2008-01-04,62.63,63.342,61.576,61.69,2435219,0
2008-01-07,61.944,62.813,59.187,59.633,4334660,0
2008-01-08,59.818,61.472,57.928,57.991,3410371,0
2008-01-09,58.501,58.519,55.884,58.519,4632465,0
2008-01-10,56.392,58.563,55.848,57.699,3432724,0
2008-01-11,57.29,57.991,56.226,56.639,2226633,0
2008-01-14,57.209,59.335,57.209,59.125,3628379,0
2008-01-15,58.51,58.772,57.368,58.07,2848803,0
2008-01-16,57.791,59.098,56.26,57.87,3953119,0
2008-01-17,59.846,59.985,53.652,53.687,4634857,0
2008-01-18,54.961,56.208,53.819,54.257,4251689,0
2008-01-22,51.745,55.416,51.604,54.76,3274461,0
2008-01-23,53.222,54.944,51.042,54.863,3594201,0
2008-01-24,54.66,55.216,54.036,54.837,2380340,0
2008-01-25,56.006,56.701,55.013,56.252,2777165,0
2008-01-28,56.401,56.649,54.952,56.226,1643013,0
2008-01-29,56.692,57.218,56.173,56.99,1355041,0
2008-01-30,56.859,58.826,56.603,57.682,2339816,0
2008-01-31,57.016,59.74,56.419,59.397,2162175,0
2008-02-01,59.397,60.836,59.302,60.522,1843615,0
2008-02-04,60.89,60.89,59.195,59.722,1620608,0
2008-02-05,58.781,58.781,57.674,58.115,2198514,0
2008-02-06,58.519,59.018,57.632,57.718,1851139,0
2008-02-07,57.29,57.938,56.482,57.175,1779812,0
2008-02-08,56.77,57.843,56.558,57.069,1511908,0
2008-02-11,56.946,57.201,55.619,56.692,1921539,0
2008-02-12,57.158,58.001,56.701,57.244,1358178,0
2008-02-13,58.23,59.89,57.755,59.766,2217033,0
2008-02-14,59.449,59.783,57.87,58.123,2219339,0
2008-02-15,57.964,57.964,56.824,57.87,1969956,0
2008-02-19,58.694,59.608,57.834,58.123,1151707,0
2008-02-20,57.499,58.64,56.815,58.545,1389554,0
2008-02-21,58.64,59.449,56.676,56.805,2216534,0
2008-02-22,57.094,57.324,55.408,57.026,2549011,0
2008-02-25,56.955,58.131,56.708,57.86,1961414,0
2008-02-26,57.674,58.422,57.272,58.064,1381006,0
2008-02-27,57.8,59.302,57.755,58.994,2498420,0
2008-02-28,58.686,59.608,58.202,58.589,2022231,0
2008-02-29,58.001,58.176,56.539,56.78,2021893,0
2008-03-03,56.77,57.192,56.208,56.875,1383619,0
2008-03-04,56.234,56.841,55.831,56.558,1900288,0
2008-03-05,56.331,57.316,56.226,56.946,1980464,0
2008-03-06,56.549,56.77,55.136,55.171,1273042,0
2008-03-07,54.837,55.927,54.433,54.81,2247014,0
2008-03-10,54.752,54.752,53.281,53.316,2336239,0
2008-03-11,54.407,55.98,54.188,55.848,2427728,0
2008-03-12,56.076,56.611,55.583,55.689,1398312,0
2008-03-13,55.049,56.981,54.559,56.668,1380450,0
2008-03-14,56.191,57.482,54.371,55.242,1937259,0
2008-03-17,53.978,55.583,53.978,54.81,1911314,0
2008-03-18,55.962,57.718,55.533,57.682,2662391,0
2008-03-19,58.334,58.659,56.725,56.725,2255397,0
2008-03-20,56.901,57.358,55.909,57.218,1700516,0
2008-03-24,57.394,59.512,57.341,59.081,1525979,0
2008-03-25,59.31,60.786,58.781,60.478,2267521,0
2008-03-26,60.041,60.135,59.09,59.846,1477281,0
2008-03-27,60.364,60.364,58.501,58.51,1566596,0
2008-03-28,58.959,60.013,58.536,59.352,1600626,0
2008-03-31,59.212,61.138,59.169,60.854,2156037,0
2008-04-01,62.911,64.248,61.409,64.248,2578997,0
2008-04-02,64.185,64.696,63.475,63.762,2090336,0
2008-04-03,62.893,63.51,62.427,62.7,2248607,0
2008-04-04,62.813,65.107,62.813,64.756,2690305,0
2008-04-07,64.931,64.931,63.342,63.501,1820680,0
2008-04-08,63.175,63.657,62.745,63.535,1166576,0
2008-04-09,63.686,63.686,62.463,63.131,1768701,0
2008-04-10,63.51,64.554,62.672,64.466,2170379,0
2008-04-11,63.695,63.992,62.771,63.007,1526004,0
2008-04-14,63.272,64.13,62.489,63.254,1881534,0
2008-04-15,63.562,64.397,62.813,64.028,1750498,0
2008-04-16,64.511,66.091,64.511,65.916,1574192,0
2008-04-17,65.801,66.037,64.527,65.285,1480039,0
2008-04-18,66.144,67.155,65.793,67.05,1301091,0
2008-04-21,66.39,67.98,66.179,67.621,1388453,0
2008-04-22,70.07,73.279,70.07,71.213,4896274,0
2008-04-23,70.07,71.856,69.087,69.815,2802302,0
2008-04-24,70.31,70.395,68.694,69.589,2096406,0
2008-04-25,69.931,70.202,68.728,69.799,1271453,0
2008-04-28,69.605,70.23,69.297,69.614,1661254,0
2008-04-29,69.27,70.625,69.087,69.288,1526920,0
2008-04-30,70.291,70.994,69.288,69.288,2874137,0
2008-05-01,70.871,71.617,69.738,71.388,1672189,0
2008-05-02,72.161,72.408,70.908,72.02,2064858,0
2008-05-05,72.17,72.214,71.45,71.942,1120161,0
2008-05-06,71.811,71.864,70.37,71.388,1770627,0
2008-05-07,71.159,72.258,71.143,71.53,1008494,0
2008-05-08,71.213,73.217,70.816,72.979,1704780,0
2008-05-09,72.029,73.794,72.029,73.436,1574450,0
2008-05-12,73.718,74.464,72.892,74.43,825932,0
2008-05-13,74.762,75.747,73.55,75.28,1726919,0
2008-05-14,74.921,76.352,74.921,75.08,1670675,0
2008-05-15,75.08,75.113,73.901,74.762,1679980,0
2008-05-16,74.631,75.017,73.831,74.672,1647131,0
2008-05-19,75.026,75.993,74.533,75.062,1370142,0
2008-05-20,74.86,74.877,73.648,73.963,1728456,0
2008-05-21,74.368,75.186,72.566,72.883,1626848,0
2008-05-22,73.144,73.144,71.626,71.784,1806913,0
2008-05-23,71.608,71.608,70.008,70.782,1557654,0
2008-05-27,70.949,71.925,70.117,71.723,1936962,0
2008-05-28,72.248,72.847,71.45,72.778,1699417,0
2008-05-29,72.689,73.937,71.548,73.32,1525830,0
2008-05-30,73.71,74.744,73.154,74.385,1729593,0
2008-06-02,74.246,74.464,72.444,72.997,1815816,0
2008-06-03,73.401,73.543,71.706,72.496,2237418,0
2008-06-04,72.146,72.355,71.362,71.987,2261764,0
2008-06-05,70.652,70.652,68.868,70.088,4147098,0
2008-06-06,69.852,70.816,68.542,68.675,2686176,0
2008-06-09,68.831,69.413,67.866,68.254,2634368,0
2008-06-10,67.891,68.21,67.34,67.604,1907651,0
2008-06-11,67.147,67.426,65.502,65.722,2828601,0
2008-06-12,65.925,68.402,65.925,67.205,2293370,0
2008-06-13,67.79,70.244,67.79,69.112,3021270,0
2008-06-16,69.087,69.087,67.488,68.339,1708036,0
2008-06-17,68.288,68.806,67.55,67.595,1308489,0
2008-06-18,67.287,67.287,66.363,67.032,1895473,0
2008-06-19,67.032,69.297,66.724,69.009,2359132,0
2008-06-20,68.831,68.86,66.511,66.757,2183845,0
2008-06-23,66.996,67.215,65.854,66.161,2227321,0
2008-06-24,66.046,66.046,64.789,65.196,2497192,0
2008-06-25,64.95,65.537,62.615,63.77,4242307,0
2008-06-26,63.124,63.184,61.02,61.541,3501719,0
2008-06-27,61.486,62.832,61.198,62.323,5380845,0
2008-06-30,62.315,63.043,61.787,62.655,2714236,0
2008-07-01,61.496,63.649,61.496,63.484,4763004,0
2008-07-02,63.281,63.484,61.514,61.707,3936901,0
2008-07-03,62.086,62.489,60.722,61.961,1758913,0
2008-07-07,62.101,63.377,60.916,61.936,2689010,0
2008-07-08,61.549,63.861,60.706,63.543,3968436,0
2008-07-09,63.721,63.843,61.496,61.522,2674758,0
2008-07-10,61.541,62.315,58.371,60.662,3775070,0
2008-07-11,60.075,61.707,59.441,60.582,2126836,0
2008-07-14,61.267,61.436,59.775,60.531,1626733,0
2008-07-15,57.534,59.283,55.698,58.65,4076736,0
2008-07-16,58.589,60.1,57.57,59.925,4960510,0
2008-07-17,60.091,60.125,58.448,59.474,1952773,0
2008-07-18,59.608,59.881,58.315,58.756,2678078,0
2008-07-21,59.098,60.125,58.764,60.107,2490950,0
2008-07-22,59.775,60.555,59.706,60.496,2075680,0
2008-07-23,60.804,60.804,59.633,60.398,1168946,0
2008-07-24,60.328,60.751,57.507,57.649,2683015,0
2008-07-25,57.982,59.187,57.699,59.027,2695077,0
2008-07-28,58.95,59.144,58.038,58.527,2389502,0
2008-07-29,58.501,58.905,57.598,58.387,3244845,0
2008-07-30,58.905,59.775,58.439,59.775,3777142,0
2008-07-31,56.315,56.586,53.828,54.188,6847112,0
2008-08-01,54.608,54.891,52.974,53.204,3976424,0
2008-08-04,55.127,55.295,54.003,54.302,4578803,0
2008-08-05,55.884,55.884,54.541,55.03,5141603,0
2008-08-06,54.908,55.075,53.87,53.88,5568853,0
2008-08-07,53.501,54.768,52.555,53.951,5262352,0
2008-08-08,53.599,55.592,53.51,55.374,2821470,0
2008-08-11,54.968,56.859,54.917,56.226,2688170,0
2008-08-12,56.173,56.761,55.734,56.199,2428291,0
2008-08-13,56.006,57.755,55.698,57.404,3088491,0
2008-08-14,56.85,57.903,56.252,57.368,2315977,0
2008-08-15,58.781,58.851,56.815,57.316,1725487,0
2008-08-18,57.272,57.589,55.533,56.049,2484477,0
2008-08-19,55.936,55.936,54.127,54.522,2236030,0
2008-08-20,54.794,54.803,53.677,54.575,1969863,0
2008-08-21,53.714,54.197,53.159,54.073,1952352,0
2008-08-22,54.23,55.382,54.171,55.365,1415111,0
2008-08-25,55.136,55.153,53.897,54.433,1268171,0
2008-08-26,54.504,54.566,53.791,54.433,1595237,0
2008-08-27,54.407,55.838,53.934,55.365,1528771,0
2008-08-28,55.592,57.515,55.365,57.112,1355612,0
2008-08-29,57.016,57.49,56.288,56.288,1544181,0
2008-09-02,57.077,57.632,56.269,56.668,2787883,0
2008-09-03,56.668,56.668,55.083,55.355,1840007,0
2008-09-04,55.374,55.708,51.737,52.58,3535494,0
2008-09-05,53.089,53.381,51.05,53.038,2473307,0
2008-09-08,54.188,55.346,53.241,54.036,2901627,0
2008-09-09,54.652,54.652,49.927,50.225,3073209,0
2008-09-10,50.577,53.177,50.434,52.58,3204048,0
2008-09-11,52.087,53.652,51.498,53.556,2849351,0
2008-09-12,52.623,54.036,52.319,53.81,1400985,0
2008-09-15,51.841,52.8,50.543,50.638,3074105,0
2008-09-16,49.724,51.903,48.634,51.649,2823245,0
2008-09-17,50.603,50.813,48.39,48.39,1994731,0
2008-09-18,48.96,49.76,43.523,49.751,4540966,0
2008-09-19,53.038,53.537,47.477,52.116,4658916,0
2008-09-22,52.124,52.176,48.634,48.782,1591102,0
2008-09-23,48.547,49.454,47.167,47.293,1633835,0
2008-09-24,47.336,47.959,46.464,46.861,1980101,0
2008-09-25,46.729,47.983,46.729,47.327,1715344,0
2008-09-26,46.921,47.422,45.683,46.773,1937678,0
2008-09-29,45.893,46.546,42.759,43.944,1966236,0
2008-09-30,44.585,46.641,44.471,46.562,2205336,0
2008-10-01,45.691,46.14,44.604,44.886,2289157,0
2008-10-02,44.716,44.725,42.635,42.695,3016964,0
2008-10-03,43.784,45.192,41.519,41.59,2784999,0
2008-10-06,41.229,41.229,37.268,39.533,2811160,0
2008-10-07,40.343,40.753,36.793,37.372,2324889,0
2008-10-08,36.407,38.691,35.236,36.714,3017127,0
2008-10-09,36.556,37.54,33.034,33.515,3126955,0
2008-10-10,32.523,37.31,30.933,35.3,4590137,0
2008-10-13,37.26,40.457,35.412,40.122,2859226,0
2008-10-14,41.809,43.365,37.011,38.7,2820787,0
2008-10-15,39.166,39.166,34.439,34.439,2245539,0
2008-10-16,33.271,38.218,32.736,37.584,4305867,0
2008-10-17,36.361,38.329,35.052,36.495,3358318,0
2008-10-20,37.354,37.821,35.967,37.101,2519880,0
2008-10-21,36.468,37.743,34.702,34.896,3023771,0
2008-10-22,34.605,34.94,31.917,33.329,2893308,0
2008-10-23,33.473,34.615,31.804,33.718,2933930,0
2008-10-24,31.169,33.665,31.169,32.435,2037419,0
2008-10-27,30.74,32.946,30.31,30.38,2459719,0
2008-10-28,31.698,32.771,28.886,32.717,3263501,0
2008-10-29,32.653,33.859,31.382,31.898,2494620,0
2008-10-30,32.804,33.824,31.951,33.228,2266726,0
2008-10-31,33.623,35.282,32.761,34.06,2175415,0
2008-11-03,34.009,34.923,33.735,34.405,1355904,0
2008-11-04,35.335,36.109,34.218,36.029,1546548,0
2008-11-05,35.52,36.205,33.541,33.726,1604345,0
2008-11-06,33.28,33.815,31.645,31.831,1439654,0
2008-11-07,32.337,32.828,31.266,32.463,1793829,0
2008-11-10,33.868,34.06,31.996,32.499,1182316,0
2008-11-11,31.942,33.288,31.021,32.163,1876048,0
2008-11-12,31.205,31.951,30.275,30.449,1792477,0
2008-11-13,30.784,33.55,29.335,33.438,1924807,0
2008-11-14,32.736,33.709,31.45,31.583,1527185,0
2008-11-17,31.118,31.942,30.513,30.634,1503948,0
2008-11-18,30.617,31.505,30.019,31.257,2443273,0
2008-11-19,31.169,31.74,29.651,29.694,1835354,0
2008-11-20,29.352,30.889,27.736,27.957,2064544,0
2008-11-21,28.587,30.256,27.49,30.256,1956623,0
2008-11-24,30.275,33.999,30.275,33.209,2281691,0
2008-11-25,33.824,35.202,33.085,34.94,2559057,0
2008-11-26,34.122,35.828,33.085,35.685,1679662,0
2008-11-28,34.896,36.125,33.683,36.09,928953,0
2008-12-01,35.062,35.062,32.795,32.804,1794128,0
2008-12-02,32.962,33.473,32.014,32.997,2592374,0
2008-12-03,32.041,33.347,31.223,32.708,2231690,0
2008-12-04,32.417,33.489,31.619,32.946,3509215,0
2008-12-05,32.171,33.709,30.837,33.532,2092290,0
2008-12-08,34.498,35.034,33.32,34.254,2014903,0
2008-12-09,33.393,34.244,32.205,32.846,3190081,0
2008-12-10,33.595,33.956,32.566,33.508,2719379,0
2008-12-11,33.162,34.315,32.067,32.444,2259815,0
2008-12-12,31.601,32.874,30.915,32.532,2191113,0
2008-12-15,32.727,33.153,31.652,32.205,1662464,0
2008-12-16,32.031,33.701,31.539,33.701,1931448,0
2008-12-17,33.384,34.085,32.602,33.632,1710983,0
2008-12-18,33.851,33.929,32.337,32.708,1352542,0
2008-12-19,32.987,34.186,32.82,33.135,2605462,0
2008-12-22,33.218,33.218,32.354,33.085,2090468,0
2008-12-23,33.868,34.481,33.586,34.15,2818211,0
2008-12-24,34.025,35.062,34.017,34.388,1099618,0
2008-12-26,34.581,35.107,34.369,34.965,693193,0
2008-12-29,34.869,35.009,34.422,34.914,1476499,0
2008-12-30,35.141,36.784,35.062,36.765,1532612,0
2008-12-31,36.739,37.778,36.634,37.372,1596003,0
2009-01-02,37.944,39.85,36.82,39.675,1674241,0
2009-01-05,39.787,40.07,38.795,39.832,2357131,0
2009-01-06,40.263,40.809,39.481,40.29,1932982,0
2009-01-07,39.927,39.927,37.381,37.805,1611078,0
2009-01-08,37.469,37.953,36.697,37.953,2028692,0
2009-01-09,38.059,38.294,36.512,37.135,1243368,0
2009-01-12,37.126,37.126,35.616,35.886,1140186,0
2009-01-13,35.854,36.458,35.176,35.685,1382638,0
2009-01-14,35.168,35.212,33.901,34.235,1923703,0
2009-01-15,34.552,35.317,33.473,34.94,1761312,0
2009-01-16,35.967,35.967,33.761,34.94,2053668,0
2009-01-20,31.978,36.356,31.96,35.395,4746527,0
2009-01-21,35.854,36.021,33.656,34.675,3760741,0
2009-01-22,34.193,34.296,32.971,33.875,4258870,0
2009-01-23,32.946,35.212,32.708,34.15,2174743,0
2009-01-26,34.193,35.447,33.718,34.131,2137137,0
2009-01-27,34.533,35.245,34.296,35.018,1688688,0
2009-01-28,35.792,37.074,35.537,36.714,2245933,0
2009-01-29,36.08,36.52,34.515,34.807,1895557,0
2009-01-30,34.615,34.615,33.218,33.568,2819676,0
2009-02-02,33.052,34.296,32.856,33.481,2687537,0
2009-02-03,33.929,34.788,32.997,34.543,2429659,0
2009-02-04,35,35.967,34.834,35.159,1908785,0
2009-02-05,34.788,36.283,34.159,35.765,2567413,0
2009-02-06,35.711,36.959,35.677,36.784,1785441,0
2009-02-09,36.486,37.003,35.774,36.389,2150628,0
2009-02-10,35.948,36.458,34.244,34.632,1901408,0
2009-02-11,35.837,37.066,34.825,35.388,2031015,0
2009-02-12,34.779,35.184,33.929,35.141,1985191,0
2009-02-13,35.335,36.634,35.335,35.746,2219871,0
2009-02-17,34.94,34.94,33.541,33.875,2686382,0
2009-02-18,34.254,34.747,33.456,33.974,2225195,0
2009-02-19,34.543,34.562,33.034,33.111,1943812,0
2009-02-20,32.727,33.744,32.18,32.92,2160649,0
2009-02-23,33.237,33.412,31.118,31.205,2185054,0
2009-02-24,31.382,32.532,30.784,32.312,1939707,0
2009-02-25,31.872,32.163,30.758,31.092,1968710,0
2009-02-26,31.382,31.601,29.975,30.152,2116502,0
2009-02-27,29.737,30.275,29.177,29.317,2823277,0
2009-03-02,28.869,28.869,27.506,27.604,1981388,0
2009-03-03,28.105,28.173,27.094,27.182,3424341,0
2009-03-04,27.755,27.939,27.157,27.516,4118271,0
2009-03-05,26.242,26.655,24.977,25.407,3877224,0
2009-03-06,25.723,26.142,24.345,25.153,3678549,0
2009-03-09,24.81,25.538,24.325,24.475,2761668,0
2009-03-10,24.923,26.33,24.923,26.33,2674966,0
2009-03-11,26.751,26.866,26.067,26.569,2620156,0
2009-03-12,26.569,27.304,25.794,27.225,1654685,0
2009-03-13,27.304,27.436,26.577,27.034,1298023,0
2009-03-16,27.034,27.613,26.681,26.768,2350036,0
2009-03-17,26.505,27.62,26.188,27.62,1856583,0
2009-03-18,27.384,28.712,26.858,28.411,2334228,0
2009-03-19,28.738,29.078,28.237,28.756,2219762,0
2009-03-20,28.913,28.913,27.428,27.596,2015701,0
2009-03-23,28.164,29.799,28.155,29.78,2045465,0
2009-03-24,29.361,30.354,29.194,29.845,2413965,0
2009-03-25,29.008,30.695,29.008,30.009,4880642,0
2009-03-26,30.124,31.898,30.045,31.872,3341406,0
2009-03-27,31.468,31.839,30.941,31.084,2687147,0
2009-03-30,30.432,30.748,29.177,29.642,1998061,0
2009-03-31,29.881,30.467,29.526,29.853,2104073,0
2009-04-01,29.544,30.748,29.105,30.608,2321205,0
2009-04-02,31.486,33.787,31.196,33.182,4179992,0
2009-04-03,33.356,34.103,32.699,33.868,2950721,0
2009-04-06,33.842,33.842,32.795,33.32,3812888,0
2009-04-07,32.795,32.795,31.925,32.163,3149252,0
2009-04-08,32.242,32.736,31.635,32.136,2538250,0
2009-04-09,32.646,34.448,32.646,34.378,3047423,0
2009-04-13,32.978,33.393,32.075,33.119,2475110,0
2009-04-14,32.566,33.182,32.014,32.482,1893246,0
2009-04-15,32.031,32.435,31.321,31.891,4167206,0
2009-04-16,30.977,34.965,30.748,34.186,6654932,0
2009-04-17,34.571,35.412,33.851,35.202,4064009,0
2009-04-20,34.693,34.693,33.263,33.515,3331253,0
2009-04-21,33.347,35.07,33.288,34.906,3236114,0
2009-04-22,34.632,37.119,34.506,36.863,4457890,0
2009-04-23,36.89,38.709,36.811,38.664,4412424,0
2009-04-24,38.717,39.261,38.259,38.566,4630783,0
2009-04-27,38.302,38.691,37.743,38.049,3371800,0
2009-04-28,37.336,39.172,37.268,37.979,3146280,0
2009-04-29,38.524,40.149,38.375,39.471,2510718,0
2009-04-30,39.999,41.396,39.796,39.84,3318953,0
2009-05-01,39.762,40.928,39.207,40.569,2412198,0
2009-05-04,40.569,41.949,40.429,41.836,1638717,0
2009-05-05,41.713,42.098,40.378,40.928,3545582,0
2009-05-06,41.441,42.012,40.772,41.643,2077625,0
2009-05-07,41.995,41.995,39.762,40.086,3203554,0
2009-05-08,40.894,41.651,40.062,41.432,2220645,0
2009-05-11,40.919,41.027,39.813,39.989,1899687,0
2009-05-12,39.927,39.972,38.436,39.306,2402784,0
2009-05-13,38.787,38.787,37.724,37.926,2494857,0
2009-05-14,37.988,38.955,37.863,38.117,2456340,0
2009-05-15,38.1,39.068,37.853,38.358,2257577,0
2009-05-18,38.7,40.115,38.505,40.035,2780884,0
2009-05-19,39.753,40.149,39.086,39.579,2690357,0
2009-05-20,39.989,40.174,38.117,38.254,3928558,0
2009-05-21,37.715,38.041,36.985,37.388,3398742,0
2009-05-22,37.294,38.049,36.82,37.363,1504403,0
2009-05-26,37.058,39.123,37.021,38.541,3049812,0
2009-05-27,38.733,39.375,38.1,38.127,2728097,0
2009-05-28,37.021,37.979,36.422,37.488,3823806,0
2009-05-29,37.54,37.936,36.775,37.126,5645949,0
2009-06-01,37.828,41.115,37.828,41.002,4226811,0
2009-06-02,40.886,41.914,40.782,41.274,2915719,0
2009-06-03,40.827,41.283,40.017,40.535,1720938,0
2009-06-04,40.624,41.247,40.115,41.14,1510656,0
2009-06-05,41.949,42.564,41.765,41.986,3050936,0
2009-06-08,41.547,42.168,40.763,41.756,1792007,0
2009-06-09,41.5,42.168,41.238,41.519,1914727,0
2009-06-10,41.889,42.3,40.526,41.256,1997027,0
2009-06-11,41.326,41.378,40.483,40.597,2180891,0
2009-06-12,40.343,40.587,39.805,40.578,1186687,0
2009-06-15,39.927,39.945,38.655,39.068,1316460,0
2009-06-16,39.166,39.675,38.1,38.135,1561579,0
2009-06-17,37.821,38.358,37.397,37.881,1832723,0
2009-06-18,37.962,38.127,37.091,37.557,1426023,0
2009-06-19,37.853,38.067,37.152,37.336,1550423,0
2009-06-22,36.775,36.854,35.616,35.616,1563857,0
2009-06-23,35.755,36.229,35.501,35.87,2236526,0
2009-06-24,35.886,37.434,35.81,36.062,2072462,0
2009-06-25,35.581,37.242,35.07,37.04,3377453,0
2009-06-26,36.969,37.743,36.916,37.547,6003298,0
2009-06-29,37.67,38.127,37.285,37.778,1914972,0
2009-06-30,37.734,38.127,37.268,37.743,2901119,0
2009-07-01,37.908,38.802,37.566,37.652,2412998,0
2009-07-02,37.082,37.126,36.31,36.548,1756099,0
2009-07-06,36.021,36.291,35.746,36.187,2081520,0
2009-07-07,36.17,36.529,35.098,35.124,1759530,0
2009-07-08,35.018,35.677,34.771,35.37,3176435,0
2009-07-09,35.554,35.87,34.73,35.317,2359500,0
2009-07-10,34.99,36.047,34.914,35.738,2528260,0
2009-07-13,35.52,36.573,35.308,36.565,1594670,0
2009-07-14,36.697,36.993,36.361,36.969,2375201,0
2009-07-15,37.469,38.691,37.26,38.541,2291519,0
2009-07-16,38.471,39.412,38.172,39.234,1802872,0
2009-07-17,39.077,39.613,38.839,39.068,1393975,0
2009-07-20,39.569,40.919,39.058,40.326,2406010,0
2009-07-21,40.326,42.089,40.115,41.054,2927149,0
2009-07-22,41.15,42.047,40.448,41.353,1795346,0
2009-07-23,41.387,42.215,41.019,42.168,1992229,0
2009-07-24,41.836,42.266,41.185,42.106,1825885,0
2009-07-27,42.089,42.291,41.556,42.291,1504916,0
2009-07-28,41.809,42.134,41.176,41.775,1114168,0
2009-07-29,41.432,41.643,40.763,41.274,1577340,0
2009-07-30,40.229,42.038,39.542,40.149,4582837,0
2009-07-31,40.149,40.624,38.802,38.903,3219073,0
2009-08-03,39.297,41.238,39.113,41.124,3536644,0
2009-08-04,42.021,42.326,41.027,41.967,1922543,0
2009-08-05,42.038,42.257,40.678,40.975,1726037,0
2009-08-06,41.238,41.491,40.678,41.176,1398418,0
2009-08-07,41.897,42.897,41.387,42.829,2336583,0
2009-08-10,42.819,43.285,41.905,42.415,2254060,0
2009-08-11,42.215,42.372,41.422,41.828,1623562,0
2009-08-12,41.986,43.874,41.949,43.452,2137544,0
2009-08-13,43.93,44.12,43.047,43.802,1428450,0
2009-08-14,43.902,43.954,42.573,42.933,1000285,0
2009-08-17,41.986,42.389,41.15,41.483,937342,0
2009-08-18,41.596,42.626,41.483,42.494,1250866,0
2009-08-19,42.03,42.768,41.677,42.502,835006,0
2009-08-20,42.345,42.961,42.317,42.705,1128693,0
2009-08-21,43.022,43.856,42.741,43.478,2131933,0
2009-08-24,43.573,44.365,43.452,43.7,1227022,0
2009-08-25,44.076,44.85,43.645,44.216,1748358,0
2009-08-26,44.286,44.286,43.425,43.735,1259446,0
2009-08-27,43.856,44.181,43.029,43.645,1149203,0
2009-08-28,44.039,44.26,43.101,43.365,1243124,0
2009-08-31,42.838,42.852,41.949,42.751,1154707,0
2009-09-01,42.52,44.234,42.021,42.106,2123502,0
2009-09-02,41.932,42.223,41.528,41.615,1075960,0
2009-09-03,41.476,42.07,41.193,41.871,2089829,0
2009-09-04,41.879,42.644,41.879,42.451,1370254,0
2009-09-08,42.829,43.241,42.161,42.248,2340964,0
2009-09-09,42.089,42.652,41.011,42.476,2120685,0
2009-09-10,42.38,42.794,41.843,42.794,1210257,0
2009-09-11,42.943,44.337,42.87,44.104,2817580,0
2009-09-14,43.627,46.368,43.627,46.245,3364327,0
2009-09-15,46.253,47.784,46.078,47.449,2842010,0
2009-09-16,47.853,48.616,47.283,48.275,2313660,0
2009-09-17,48.275,49.099,47.88,48.195,1878318,0
2009-09-18,48.583,48.82,48.083,48.477,1471032,0
2009-09-21,48.073,48.285,47.394,47.546,1122586,0
2009-09-22,47.907,47.959,46.852,47.161,1952001,0
2009-09-23,47.362,47.44,46.562,46.613,944482,0
2009-09-24,46.59,47.002,45.718,45.893,1535702,0
2009-09-25,46.739,46.739,44.877,45.858,1927639,0
2009-09-28,45.958,46.703,45.807,46.405,1534992,0
2009-09-29,46.438,47.167,46.333,46.481,1599728,0
2009-09-30,46.491,46.825,44.963,45.544,2529523,0
2009-10-01,45.343,45.613,44.086,44.104,1621707,0
2009-10-02,43.591,44.021,43.365,43.487,1649107,0
2009-10-05,43.856,45.007,43.69,44.963,1649600,0
2009-10-06,45.227,45.884,44.963,45.252,1652671,0
2009-10-07,45.174,45.418,44.559,44.804,1580086,0
2009-10-08,45.297,46.018,44.823,45.64,1961276,0
2009-10-09,45.632,46.473,45.56,46.447,1253247,0
2009-10-12,46.546,47.079,45.99,46.368,837464,0
2009-10-13,46.423,46.481,45.446,45.884,1448071,0
2009-10-14,46.386,47.43,45.939,47.134,1791789,0
2009-10-15,46.896,47.167,46.527,47.01,1115798,0
2009-10-16,46.571,47.061,45.92,46.799,1484323,0
2009-10-19,47.22,48.68,46.825,48.547,2502054,0
2009-10-20,51.481,52.151,49.603,50.929,4223357,0
2009-10-21,50.516,51.13,49.319,49.428,2385233,0
2009-10-22,49.557,51.113,48.985,50.727,1964414,0
2009-10-23,50.789,50.902,49.76,49.953,1641718,0
2009-10-26,50.032,51.121,48.775,48.96,2023448,0
2009-10-27,49.031,49.355,47.468,47.571,2121772,0
2009-10-28,47.522,47.897,46.423,46.623,2249873,0
2009-10-29,47.238,47.87,46.72,47.705,1718436,0
2009-10-30,47.503,47.817,46.209,46.527,2004262,0
2009-11-02,46.693,47.774,46.088,47.079,1656505,0
2009-11-03,46.473,48.741,46.289,48.537,2928081,0
2009-11-04,48.924,49.144,47.765,47.907,2053895,0
2009-11-05,48.381,49.796,48.109,49.751,1449391,0
2009-11-06,49.383,50.189,49.135,49.319,1133992,0
2009-11-09,49.814,50.48,49.696,50.48,1182193,0
2009-11-10,50.664,50.709,49.575,50.209,1011096,0
2009-11-11,50.434,50.664,48.801,49.293,1798077,0
2009-11-12,49.225,49.622,48.458,48.574,1354964,0
2009-11-13,48.758,48.847,48.057,48.319,2288494,0
2009-11-16,48.583,50.173,48.583,50.041,1777937,0
2009-11-17,49.934,49.934,49.108,49.276,1833870,0
2009-11-18,49.17,49.355,48.15,49.031,1640646,0
2009-11-19,48.791,48.791,47.283,47.714,1343017,0
2009-11-20,46.921,47.74,46.921,47.422,1635467,0
2009-11-23,47.916,48.601,47.615,47.74,1454431,0
2009-11-24,47.863,48.425,47.283,48.213,1586469,0
2009-11-25,48.222,48.644,47.983,48.336,968567,0
2009-11-27,46.816,47.749,46.245,47.061,739390,0
2009-11-30,46.903,47.43,46.386,47.404,1307481,0
2009-12-01,47.624,48.504,47.624,48.101,1124106,0
2009-12-02,47.853,48.592,47.817,48.232,1137807,0
2009-12-03,48.241,48.699,47.537,47.642,957665,0
2009-12-04,48.45,48.874,47.827,48.592,1204364,0
2009-12-07,48.486,49.083,48.25,48.782,1677267,0
2009-12-08,48.31,48.362,47.362,47.522,1059920,0
2009-12-09,48.293,48.293,46.825,47.369,1204265,0
2009-12-10,47.686,48.047,47.152,47.23,775755,0
2009-12-11,47.264,47.784,47.144,47.44,1135446,0
2009-12-14,47.959,49.135,47.74,48.952,1453752,0
2009-12-15,48.969,49.445,48.81,48.907,899416,0
2009-12-16,49.144,49.3,48.68,48.924,995471,0
2009-12-17,48.547,48.68,47.588,47.615,1082385,0
2009-12-18,47.678,48.01,46.993,47.43,1580879,0
2009-12-21,47.942,48.158,47.642,47.88,1053667,0
2009-12-22,47.95,48.266,47.571,47.863,1027467,0
2009-12-23,47.968,48.371,47.44,48.142,930469,0
2009-12-24,48.4,48.467,48.204,48.285,171697,0
2009-12-28,48.52,48.52,47.774,48.15,624294,0
2009-12-29,48.232,48.232,47.714,47.844,730976,0
2009-12-30,47.765,48.047,47.58,47.749,586768,0
2009-12-31,47.668,47.808,47.31,47.336,503971,0
2010-01-04,48.02,48.352,47.588,47.897,1093769,0
2010-01-05,47.749,48.158,47.386,47.668,1293491,0
2010-01-06,47.562,47.853,47.264,47.468,1901602,0
2010-01-07,47.22,48.232,47.22,48.028,1108203,0
2010-01-08,47.853,49.4,47.546,49.391,1223795,0
2010-01-11,50.425,50.981,49.696,50.797,1914667,0
2010-01-12,50.47,51.033,50.409,50.902,1992719,0
2010-01-13,51.033,51.474,50.157,51.175,1561424,0
2010-01-14,50.981,51.779,50.569,51.649,1141798,0
2010-01-15,51.534,51.965,50.902,51.447,1948648,0
2010-01-19,54.293,55.216,53.222,53.96,4258693,0
2010-01-20,53.297,53.748,52.184,53.251,2663272,0
2010-01-21,53.065,53.969,51.622,52.292,2293328,0
2010-01-22,52.219,52.219,50.595,50.62,1665124,0
2010-01-25,51.412,51.868,49.522,50.4,2325292,0
2010-01-26,49.989,50.34,49.261,49.724,2667560,0
2010-01-27,49.628,50.727,49.327,50.425,3801248,0
2010-01-28,50.699,50.781,48.916,49.477,1637879,0
2010-01-29,49.927,50.832,48.907,49.117,2429806,0
2010-02-01,49.374,50.425,49.253,50.199,1846544,0
2010-02-02,50.56,51.139,50.251,51.077,2184694,0
2010-02-03,50.781,51.498,50.189,50.34,2048977,0
2010-02-04,49.628,49.848,48.259,48.259,2241394,0
2010-02-05,48.285,48.601,47.002,48.293,2391972,0
2010-02-08,48.275,48.467,47.394,47.916,1966964,0
2010-02-09,48.61,49.547,48.213,48.978,1879254,0
2010-02-10,48.934,49.18,48.195,48.801,1175436,0
2010-02-11,48.838,49.89,48.45,49.864,1560040,0
2010-02-12,49.117,52.58,48.504,49.268,2904410,0
2010-02-16,50.287,50.34,49.557,50.296,1777164,0
2010-02-17,50.734,51.245,50.306,51.121,1708421,0
2010-02-18,50.989,51.719,50.929,51.622,1733191,0
2010-02-19,51.56,52.087,51.13,51.834,1262514,0
2010-02-22,51.993,52.044,51.508,51.761,1421668,0
2010-02-23,51.587,51.885,50.744,51.227,1651704,0
2010-02-24,51.464,51.753,51.068,51.719,2362222,0
2010-02-25,50.525,51.885,50.48,51.745,1768663,0
2010-02-26,52.106,53.107,51.983,52.983,2509586,0
2010-03-01,52.861,54.977,52.843,54.213,3542040,0
2010-03-02,54.486,54.828,54.355,54.532,2290959,0
2010-03-03,55.524,55.927,54.734,54.828,3130772,0
2010-03-04,54.854,55.136,54.045,54.532,2159844,0
2010-03-05,54.977,55.548,54.917,55.286,1287216,0
2010-03-08,55.268,55.619,54.944,55.365,1596238,0
2010-03-09,55.251,55.874,55.067,55.638,1674182,0
2010-03-10,55.75,56.191,55.506,56.067,1314047,0
2010-03-11,56.085,56.095,55.374,55.954,1069679,0
2010-03-12,56.217,56.401,55.619,55.884,979315,0
2010-03-15,55.918,56.131,55.583,56.085,867751,0
2010-03-16,56.191,56.815,56.131,56.611,1147983,0
2010-03-17,56.875,57.755,56.63,57.43,1680240,0
2010-03-18,57.332,57.903,57.201,57.632,1382879,0
2010-03-19,57.763,58.343,57.008,57.201,1951202,0
2010-03-22,56.692,57.649,56.41,57.589,1073177,0
2010-03-23,57.791,58.608,57.244,58.483,1253597,0
2010-03-24,58.413,58.466,57.332,57.404,1731799,0
2010-03-25,58.106,58.352,56.841,56.919,2094182,0
2010-03-26,57.112,57.919,56.611,56.761,1888620,0
2010-03-29,57.035,57.377,56.901,57.316,1464610,0
2010-03-30,57.606,58.185,57.404,57.562,1417804,0
2010-03-31,57.394,57.589,56.832,56.875,1298509,0
2010-04-01,57.209,57.709,56.929,57.341,978595,0
2010-04-05,57.454,58.474,57.454,58.352,1105181,0
2010-04-06,58.123,58.264,57.718,58.264,1181851,0
2010-04-07,58.009,58.915,57.895,58.422,1355418,0
2010-04-08,58.334,59.521,57.843,59.379,1837629,0
2010-04-09,59.538,60.328,59.31,60.16,1280126,0
2010-04-12,61.093,61.198,60.179,61.037,1749473,0
2010-04-13,60.854,61.365,60.645,61.285,1651964,0
2010-04-14,61.69,62.206,61.646,61.971,2902619,0
2010-04-15,61.505,62.129,61.505,61.682,1626517,0
2010-04-16,61.303,61.514,60.505,60.68,2294107,0
2010-04-19,60.655,61.267,59.732,60.964,2697786,0
2010-04-20,63.034,63.695,58.968,59.567,5546665,0
2010-04-21,60.066,62.526,60.066,62.375,3829661,0
2010-04-22,61.952,62.199,61.233,61.883,3265378,0
2010-04-23,61.612,62.368,61.276,62.368,1546800,0
2010-04-26,62.351,63.017,62.341,62.517,0,0
2010-04-27,62.06,62.691,60.179,60.398,1817749,0
2010-04-28,60.846,60.998,59.818,60.671,1460474,0
2010-04-29,61.19,62.63,61.19,62.577,1432391,0
2010-04-30,62.568,63.061,60.698,60.776,1691980,0
2010-05-03,61.382,62.359,60.983,62.216,1208211,0
2010-05-04,61.028,61.028,59.275,59.722,2357140,0
2010-05-05,58.86,59.416,58.545,59.072,2432496,0
2010-05-06,58.676,59.352,52.244,56.668,3797331,0
2010-05-07,56.568,56.955,54.39,54.688,3991400,0
2010-05-10,57.772,59.758,56.77,59.467,3700252,0
2010-05-11,58.764,59.758,58.405,58.905,2597796,0
2010-05-12,59.256,61.02,59.256,60.671,1600411,0
2010-05-13,60.364,61.225,59.758,59.899,1498496,0
2010-05-14,59.775,59.775,57.815,58.387,2282346,0
2010-05-17,58.457,59.265,56.668,58.221,2886172,0
2010-05-18,58.704,58.978,56.832,57.059,1625725,0
2010-05-19,56.841,57.262,54.818,55.901,2181049,0
2010-05-20,54.347,54.625,52.2,52.448,4707530,0
2010-05-21,51.167,53.222,51.167,53.213,4122769,0
2010-05-24,53.107,53.519,52.16,52.325,3743584,0
2010-05-25,50.857,52.711,50.358,52.58,2945584,0
2010-05-26,53.177,54.239,52.738,52.948,2386195,0
2010-05-27,54.248,55.112,53.556,55.112,1649587,0
2010-05-28,55.225,55.225,53.519,53.995,1815775,0
2010-06-01,53.098,54.575,52.254,52.273,2184356,0
2010-06-02,52.484,54.188,52.484,54.188,2207141,0
2010-06-03,54.59,54.785,53.951,54.451,1481317,0
2010-06-04,52.711,53.289,51.025,51.412,2407504,0
2010-06-07,51.868,51.868,50.041,50.147,2718714,0
2010-06-08,50.525,51.157,49.796,51.058,2995999,0
2010-06-09,51.779,52.956,51.13,51.323,2271857,0
2010-06-10,52.386,53.564,52.386,53.457,1619263,0
2010-06-11,52.774,53.925,52.563,53.642,1605289,0
2010-06-14,54.46,54.944,53.316,53.492,1585372,0
2010-06-15,54.312,55.831,54.063,55.758,1738725,0
2010-06-16,55.161,55.524,53.862,54.239,2576961,0
2010-06-17,54.643,54.927,53.306,54.029,1900154,0
2010-06-18,54.171,54.329,53.297,53.466,2342231,0
2010-06-21,54.583,54.625,53.281,53.616,2532394,0
2010-06-22,53.573,53.774,51.333,51.421,3488350,0
2010-06-23,51.491,52.16,50.629,51.517,1701860,0
2010-06-24,51.218,51.498,49.724,49.76,2650749,0
2010-06-25,49.637,51.184,49.391,51.139,3931027,0
2010-06-28,51.227,51.727,50.577,50.945,2173530,0
2010-06-29,49.934,50.015,48.477,49.336,3572546,0
2010-06-30,49.061,50.055,48.616,48.722,2607215,0
2010-07-01,48.934,49.135,47.668,48.52,1964270,0
2010-07-02,48.706,49.004,47.968,48.336,1702719,0
2010-07-06,49.013,49.566,47.792,48.142,2154953,0
2010-07-07,48.441,50.041,48.222,49.962,3502419,0
2010-07-08,50.425,50.638,49.454,50.315,2572822,0
2010-07-09,50.376,50.612,49.856,50.358,2810462,0
2010-07-12,50.049,50.268,49.285,49.584,1748670,0
2010-07-13,50.392,51.508,50.18,51.192,2880391,0
2010-07-14,50.874,50.902,50.032,50.425,2543668,0
2010-07-15,50.47,51.113,50.119,51.025,2473065,0
2010-07-16,50.62,50.717,49.293,49.428,1878829,0
2010-07-19,49.654,50.059,49.276,49.971,1613288,0
2010-07-20,49.004,51.033,48.874,50.929,1926444,0
2010-07-21,51.534,52.537,50.813,51.21,2584917,0
2010-07-22,52.018,53.334,52.018,53.241,2290395,0
2010-07-23,53.002,54.652,52.816,54.634,2033062,0
2010-07-26,54.583,55.049,54.081,54.785,2427645,0
2010-07-27,55.083,55.286,53.362,53.668,2404099,0
2010-07-28,53.573,54.46,53.546,54.302,2744023,0
2010-07-29,54.81,55.601,53.51,54.081,1954903,0
2010-07-30,53.687,54.81,52.888,54.575,2198508,0
2010-08-02,55.822,56.499,55.067,56.095,2421567,0
2010-08-03,56.349,56.824,54.752,56.382,3698113,0
2010-08-04,55.936,57.008,55.365,56.611,1851458,0
2010-08-05,56.208,57.534,56.04,57.447,1828322,0
2010-08-06,56.539,57.691,56.539,57.525,2037197,0
2010-08-09,57.834,57.912,56.815,57.377,2197081,0
2010-08-10,56.226,57.227,56.085,57.14,2043901,0
2010-08-11,55.127,56.057,54.559,54.777,2131812,0
2010-08-12,53.677,55.277,53.642,55.197,2295063,0
2010-08-13,55.059,56.057,54.891,55.803,2170561,0
2010-08-16,55.339,55.758,54.522,55.698,2072448,0
2010-08-17,56.182,57.972,56.164,57.553,2459772,0
2010-08-18,57.472,58.202,57.026,57.87,2106646,0
2010-08-19,56.884,57.016,55.708,56.049,3796455,0
2010-08-20,56.049,56.095,54.994,55.548,2225278,0
2010-08-23,55.954,56.586,54.39,54.451,2088777,0
2010-08-24,53.449,53.723,52.94,52.974,2997684,0
2010-08-25,52.325,52.871,51.578,52.411,3312338,0
2010-08-26,52.685,53.259,52.235,52.58,3389889,0
2010-08-27,53.169,53.527,52.087,53.316,2138941,0
2010-08-30,53.232,53.527,52.133,52.151,1081454,0
2010-08-31,51.748,52.578,51.59,51.97,1954897,0
2010-09-01,52.879,54.742,52.879,54.643,2064382,0
2010-09-02,54.935,56.031,54.734,55.962,2308742,0
2010-09-03,56.964,57.525,56.234,57.077,1539710,0
2010-09-07,56.734,56.841,56.234,56.356,1139345,0
2010-09-08,56.509,57.624,56.446,57.14,1115301,0
2010-09-09,58.009,58.009,56.77,57.069,875990,0
2010-09-10,57.368,57.807,57.059,57.149,1329720,0
2010-09-13,58.07,59.642,57.947,59.521,2415968,0
2010-09-14,59.424,59.467,58.835,58.844,1511946,0
2010-09-15,58.545,59.161,58.167,59.045,1114263,0
2010-09-16,58.8,59.169,58.598,59.053,1082547,0
2010-09-17,59.53,60.469,58.941,60.206,1871373,0
2010-09-20,60.417,61.496,59.941,61.357,1200004,0
2010-09-21,61.101,61.76,60.828,61.02,1791790,0
2010-09-22,61.02,61.586,60.655,60.954,1953019,0
2010-09-23,60.24,60.354,59.343,59.53,1646504,0
2010-09-24,60.671,61.682,60.469,61.391,1368175,0
2010-09-27,61.215,61.444,60.881,60.989,938769,0
2010-09-28,61.173,61.796,60.24,61.594,992445,0
2010-09-29,61.182,62.489,61.083,61.893,2844437,0
2010-09-30,62.605,63.36,61.312,61.549,1724331,0
2010-10-01,61.989,62.297,60.907,61.857,1727937,0
2010-10-04,61.478,61.822,59.319,59.985,2539495,0
2010-10-05,61.065,62.947,60.645,62.392,2016285,0
2010-10-06,62.129,62.615,61.182,61.664,1816379,0
2010-10-07,61.997,62.27,61.463,62.12,1517776,0
2010-10-08,62.139,62.813,61.463,62.534,1010586,0
2010-10-11,62.069,62.726,61.419,62.323,884929,0
2010-10-12,62.279,62.306,60.935,61.961,1797142,0
2010-10-13,62.498,63.613,62.27,63.069,1371269,0
2010-10-14,62.78,63.043,62.158,62.526,1115280,0
2010-10-15,63.272,63.272,61.893,62.401,1425263,0
2010-10-18,62.562,63.815,62.471,63.622,2210912,0
2010-10-19,68.753,69.148,65.214,65.962,6692489,0
2010-10-20,66.381,67.128,65.906,66.32,2977921,0
2010-10-21,66.812,67.866,65.687,66.724,2170212,0
2010-10-22,66.908,67.112,66.372,67.041,1788714,0
2010-10-25,67.532,68.482,67.505,67.814,1954709,0
2010-10-26,67.215,67.541,65.704,67.205,1876820,0
2010-10-27,66.53,66.84,65.811,66.749,1787461,0
2010-10-28,67.198,67.743,66.129,66.655,1164777,0
2010-10-29,66.412,67.789,66.244,67.253,1481800,0
2010-11-01,67.901,68.936,67.417,67.91,2158604,0
2010-11-02,68.576,69.254,68.254,68.974,1912783,0
2010-11-03,69.21,69.564,67.322,68.402,1496284,0
2010-11-04,69.666,70.712,69.43,70.617,1609714,0
2010-11-05,70.263,71.87,70.22,71.758,1560672,0
2010-11-08,71.195,71.346,70.529,71.003,885713,0
2010-11-09,71.127,71.127,69.799,70.133,1042706,0
2010-11-10,70.22,70.835,69.624,70.687,1089544,0
2010-11-11,69.985,71.433,69.985,71.433,1577012,0
2010-11-12,70.756,70.808,69.229,69.747,1308708,0
2010-11-15,70.352,71.398,69.581,70.634,1626063,0
2010-11-16,69.999,70.133,68.076,68.927,1627535,0
2010-11-17,67.005,69.262,67.005,68.569,1195534,0
2010-11-18,69.403,70.844,69.324,70.133,1006044,0
2010-11-19,70.345,71.406,69.94,71.319,1457331,0
2010-11-22,70.923,71.687,70.327,71.485,715218,0
2010-11-23,70.544,70.642,69.403,70.22,1034907,0
2010-11-24,70.679,72.305,70.679,72.296,1211746,0
2010-11-26,72.214,72.214,71.301,71.566,598757,0
2010-11-29,71.159,71.178,69.774,70.721,1234065,0
2010-11-30,69.815,70.812,69.419,70.486,1842000,0
2010-12-01,71.864,73.245,71.864,73.085,1591042,0
2010-12-02,73.059,74.251,72.778,73.786,1675938,0
2010-12-03,73.375,74.147,73.366,73.99,813521,0
2010-12-06,73.664,74.614,73.526,74.413,747847,0
2010-12-07,74.506,75.483,74.506,74.664,1352784,0
2010-12-08,74.964,75.316,74.464,74.754,1028034,0
2010-12-09,75.186,75.351,74.43,74.71,701177,0
2010-12-10,74.824,75.861,74.779,75.677,993153,0
2010-12-13,76.135,76.748,75.509,75.896,1592486,0
2010-12-14,75.887,76.177,75.333,75.642,943520,0
2010-12-15,75.57,76.37,74.912,74.955,879971,0
2010-12-16,75.08,75.422,74.606,74.981,1123098,0
2010-12-17,74.754,75.097,74.506,74.515,1949192,0
2010-12-20,74.701,75.045,74.217,74.65,1195420,0
2010-12-21,74.946,75.773,74.489,75.544,1104340,0
2010-12-22,75.473,75.816,75.035,75.202,676163,0
2010-12-23,75.211,75.711,74.701,74.938,669644,0
2010-12-27,74.735,75.536,74.542,75.386,614965,0
2010-12-28,75.528,75.624,74.886,75.439,664028,0
2010-12-29,75.763,76.256,75.568,75.683,708690,0
2010-12-30,75.506,75.939,75.312,75.535,703989,0
2010-12-31,75.467,76.154,75.343,75.815,641120,0
2011-01-03,76.221,77.258,76.221,76.896,1660430,0
2011-01-04,76.863,76.933,75.36,76.844,1983765,0
2011-01-05,76.309,77.565,75.93,76.96,1533016,0
2011-01-06,76.87,77.074,75.298,75.473,1446043,0
2011-01-07,75.528,76.784,75.413,75.596,1337716,0
2011-01-10,76.828,76.828,75.473,76.65,2275133,0
2011-01-11,77.211,77.574,76.835,77.127,1167691,0
2011-01-12,77.766,78.144,77.477,77.89,975002,0
2011-01-13,77.89,78.574,77.477,78.391,2110508,0
2011-01-14,78.081,79.067,78.081,78.761,1491226,0
2011-01-18,78.708,80.764,78.469,80.746,1802643,0
2011-01-19,80.472,81.835,79.235,80.016,3796269,0
2011-01-20,77.17,78.417,74.877,75.122,4675859,0
2011-01-21,75.967,77.388,75.386,75.553,2944670,0
2011-01-24,75.579,76.493,75.342,76.493,1540128,0
2011-01-25,75.887,76.555,75.026,75.984,1360263,0
2011-01-26,76.415,78.091,76.204,77.477,1812888,0
2011-01-27,77.671,78.182,76.626,77.88,1279438,0
2011-01-28,77.6,79.171,76.097,76.6,1539723,0
2011-01-31,76.956,79.664,76.651,78.55,1930622,0
2011-02-01,79.393,79.656,77.574,79.463,1666661,0
2011-02-02,78.717,79.648,78.708,79.005,1092388,0
2011-02-03,78.981,79.19,77.802,79.148,1139033,0
2011-02-04,79.455,79.953,78.981,79.953,1021444,0
2011-02-07,80.034,81.053,79.814,80.57,997235,0
2011-02-08,80.527,81.274,80.139,81.174,962656,0
2011-02-09,80.684,80.823,79.76,80.27,1038790,0
2011-02-10,79.978,80.702,79.472,80.666,907365,0
2011-02-11,80.278,82.23,80.157,82.195,912035,0
2011-02-14,81.852,82.037,81.14,81.174,1244586,0
2011-02-15,80.913,81.124,79.851,80.297,994540,0
2011-02-16,80.702,81.367,79.665,80.13,1065535,0
2011-02-17,80.27,80.815,79.577,80.52,829704,0
2011-02-18,80.939,81.08,80.235,80.719,1094647,0
2011-02-22,80.21,80.219,78.189,78.277,1325924,0
2011-02-23,77.837,78.154,75.914,76.633,1814890,0
2011-02-24,76.502,77.46,75.492,76.993,1772517,0
2011-02-25,77.565,78.593,77.565,77.794,2034320,0
2011-02-28,78.337,78.849,77.942,78.347,1712239,0
2011-03-01,78.753,78.803,75.798,76.237,2187803,0
2011-03-02,76.06,76.793,75.167,76.106,2510864,0
2011-03-03,77.118,78.847,76.96,78.672,1980657,0
2011-03-04,78.803,78.803,76.221,76.722,1789139,0
2011-03-07,76.923,76.96,74.614,74.86,3141664,0
2011-03-08,75,76.511,74.305,75.544,2387632,0
2011-03-09,75.351,75.747,74.446,74.938,2272714,0
2011-03-10,73.392,74.65,72.741,73.99,2896145,0
2011-03-11,73.973,75.186,73.454,75.017,1929407,0
2011-03-14,74.672,76.168,74.446,75.561,2434702,0
2011-03-15,73.592,75.959,73.015,75.298,1956028,0
2011-03-16,75.473,76.969,74.824,75.483,3121095,0
2011-03-17,77.483,77.783,76.247,77.367,2070323,0
2011-03-18,78.144,79.021,77.714,77.935,2461630,0
2011-03-21,79.148,79.701,78.794,79.013,766091,0
2011-03-22,79.376,79.594,78.549,79.489,1670887,0
2011-03-23,79.33,81.307,78.549,80.957,2011129,0
2011-03-24,81.343,81.746,80.746,81.65,2064327,0
2011-03-25,81.8,82.284,81.477,81.668,1706633,0
2011-03-28,81.737,82.469,81.535,82.028,1755227,0
2011-03-29,81.782,83.015,81.351,82.861,1453263,0
2011-03-30,83.233,83.451,82.924,83.152,1299482,0
2011-03-31,82.989,83.46,82.878,83.177,1162149,0
2011-04-01,83.926,84.285,83.382,84.258,1489294,0
2011-04-04,84.726,84.726,83.644,84.514,1185978,0
2011-04-05,84.559,85.299,83.87,84.513,1443451,0
2011-04-06,85.111,85.481,83.969,84.322,1261213,0
2011-04-07,84.392,85.484,83.87,85.158,2009685,0
2011-04-08,85.55,85.928,83.336,83.733,1299593,0
2011-04-11,83.784,84.47,83.3,83.671,1047201,0
2011-04-12,83.082,83.596,81.585,82.026,1771783,0
2011-04-13,82.248,83.134,81.266,82.211,1579322,0
2011-04-14,81.694,82.643,80.983,82.502,1004520,0
2011-04-15,82.661,82.749,81.935,82.219,1236340,0
2011-04-18,80.876,81.098,80.034,80.84,1138040,0
2011-04-19,81.053,82.678,81.053,82.469,1465679,0
2011-04-20,83.657,84.383,83.058,84.248,1286926,0
2011-04-21,84.69,84.981,84.239,84.831,703467,0
2011-04-25,85.217,85.217,83.661,83.742,924684,0
2011-04-26,84.32,87.328,84.153,86.524,2376076,0
2011-04-27,84.964,84.964,80.958,82.122,5372715,0
2011-04-28,83.092,83.174,81.665,82.679,2489326,0
2011-04-29,82.897,83.683,82.793,82.862,1889844,0
2011-05-02,83.278,83.666,81.707,81.982,1845380,0
2011-05-03,83.481,83.676,81.028,81.109,2444717,0
2011-05-04,80.897,81.295,78.92,79.053,2865726,0
2011-05-05,78.594,79.653,77.835,78.293,3309452,0
2011-05-06,79.362,79.731,77.861,78.427,2707105,0
2011-05-09,78.206,79.556,77.835,78.559,2052356,0
2011-05-10,78.983,79.698,78.541,79.635,2053988,0
2011-05-11,79.291,79.345,77.004,77.367,2515348,0
2011-05-12,77.291,78.301,76.168,78.099,2652253,0
2011-05-13,78.134,78.31,76.628,77.19,1229516,0
2011-05-16,76.612,77.861,76.23,77.367,2628533,0
2011-05-17,76.687,77.069,74.934,75.207,2529964,0
2011-05-18,75.329,77.013,75.321,76.796,1975296,0
2011-05-19,77.208,77.915,76.892,77.457,1394432,0
2011-05-20,77.291,77.518,76.152,76.256,2387345,0
2011-05-23,75.109,75.172,73.953,74.916,2212078,0
2011-05-24,75.376,76.212,74.941,75.691,2359390,0
2011-05-25,75.241,78.058,74.985,77.393,2898374,0
2011-05-26,76.892,77.835,76.733,77.641,1624457,0
2011-05-27,78.071,79.335,77.934,78.849,1556531,0
2011-05-31,79.521,79.925,77.561,78.381,2532781,0
2011-06-01,77.87,78.31,75.357,75.541,3111890,0
2011-06-02,75.666,77.615,75.585,76.661,2618528,0
2011-06-03,75.339,77.122,75.163,76.125,1969629,0
2011-06-06,75.683,77.173,75.593,76.892,3146137,0
2011-06-07,77.122,77.764,76.595,76.619,2028257,0
2011-06-08,76.468,76.804,75.958,76.381,1734996,0
2011-06-09,76.706,77.915,76.432,77.457,1729861,0
2011-06-10,76.982,76.99,75.525,75.718,1908794,0
2011-06-13,75.867,76.964,75.622,76.336,2161114,0
2011-06-14,77.357,78.603,77.226,78.31,1518624,0
2011-06-15,77.35,77.553,75.851,76.247,2001205,0
2011-06-16,76.932,76.932,74.988,76.001,2143601,0
2011-06-17,76.612,76.909,75.004,75.269,2290323,0
2011-06-20,75.093,75.471,74.545,75.241,2448052,0
2011-06-21,75.48,76.116,75.2,75.983,5187614,0
2011-06-22,75.948,77.43,75.691,76.345,2007732,0
2011-06-23,75.321,76.011,74.475,75.92,2375123,0
2011-06-24,75.904,76.292,74.916,75.021,1393011,0
2011-06-27,74.405,76.079,73.793,75.63,1210027,0
2011-06-28,75.7,77.18,75.357,76.652,1536781,0
2011-06-29,76.917,77.651,76.353,76.678,1657310,0
2011-06-30,77.082,79.915,76.815,79.165,2768522,0
2011-07-01,79.175,81.169,78.876,80.791,2254114,0
2011-07-05,80.878,80.985,79.74,79.977,1322274,0
2011-07-06,79.583,79.981,79.194,79.62,1561466,0
2011-07-07,80.561,80.578,79.406,79.503,1902105,0
2011-07-08,78.225,78.842,77.96,78.754,1130019,0
2011-07-11,77.483,77.712,75.939,76.742,1630362,0
2011-07-12,76.353,77.022,75.948,76.037,1291553,0
2011-07-13,76.595,77.384,76.186,76.363,1604911,0
2011-07-14,76.363,76.996,74.854,74.994,1281113,0
2011-07-15,75.516,77.291,75.429,77.157,2628058,0
2011-07-18,76.954,76.964,75.339,75.78,1137634,0
2011-07-19,76.452,77.5,76.143,77.205,1334484,0
2011-07-20,77.579,77.579,76.31,76.964,1001086,0
2011-07-21,76.964,78.718,76.477,78.064,1351349,0
2011-07-22,77.951,77.951,76.423,77.148,1379099,0
2011-07-25,76.212,78.268,76.212,77.492,1370521,0
2011-07-26,77.534,77.553,74.447,74.732,2393501,0
2011-07-27,74.033,74.112,70.329,70.514,4371426,0
2011-07-28,70.617,71.025,69.098,69.302,2388905,0
2011-07-29,68.367,70.371,68.145,69.712,2864410,0
2011-08-01,71.017,71.141,67.23,68.335,3532799,0
2011-08-02,65.295,65.915,62.369,62.527,8133094,0
2011-08-03,61.665,63.933,60.898,63.687,5061896,0
2011-08-04,62.156,62.428,59.679,59.857,4585964,0
2011-08-05,60.959,61.302,57.69,59.634,4391680,0
2011-08-08,58.118,59.089,54.759,54.844,5166060,0
2011-08-09,55.861,59.205,54.723,59.018,6062669,0
2011-08-10,56.565,57.95,55.401,55.594,4947074,0
2011-08-11,55.93,59.776,55.701,58.85,5678516,0
2011-08-12,59.299,61.595,59.166,61.382,4687524,0
2011-08-15,62.027,62.819,61.912,62.716,3961495,0
2011-08-16,61.938,62.397,61.478,61.725,3101546,0
2011-08-17,62.146,62.685,60.753,60.959,3619195,0
2011-08-18,58.809,59.147,57.328,57.904,3798825,0
2011-08-19,56.733,58.791,56.387,56.488,3129825,0
2011-08-22,58.161,58.161,55.874,56.106,2552071,0
2011-08-23,56.424,57.94,55.748,57.93,3463983,0
2011-08-24,57.93,59.944,57.487,59.857,3168897,0
2011-08-25,60.036,60.815,58.127,58.358,1771231,0
2011-08-26,57.656,60.238,56.902,60.053,1502977,0
2011-08-29,61.542,62.882,61.204,62.794,1910498,0
2011-08-30,62.419,63.76,62.146,63.342,2580355,0
2011-08-31,63.903,66.416,63.893,65.132,3761951,0
2011-09-01,65.063,65.791,64.017,64.121,2702080,0
2011-09-02,62.79,62.888,61.211,61.568,2322419,0
2011-09-06,60.131,60.555,58.731,60.381,3397201,0
2011-09-07,61.71,62.563,61.042,62.359,2268534,0
2011-09-08,61.693,62.749,61.487,61.818,3286433,0
2011-09-09,60.62,61.18,58.217,58.879,4065446,0
2011-09-12,58.081,58.741,57.028,58.614,3176166,0
2011-09-13,58.713,60.522,58.553,60.045,2216538,0
2011-09-14,60.352,62.411,59.566,61.515,2934113,0
2011-09-15,62.332,62.766,61.426,62.617,2222582,0
2011-09-16,62.936,63.661,61.693,62.156,2854568,0
2011-09-19,60.849,61.985,59.733,61.613,1575746,0
2011-09-20,61.949,62.066,59.707,59.768,1764721,0
2011-09-21,59.952,60.131,57.293,57.311,1758237,0
2011-09-22,55.235,55.663,53.941,54.916,2700707,0
2011-09-23,54.393,56.505,54.24,55.279,2070325,0
2011-09-26,55.663,56.434,53.541,56.327,2437352,0
2011-09-27,57.436,59.501,57.364,57.896,2311797,0
2011-09-28,58.207,58.8,56.947,57.028,3020757,0
2011-09-29,58.809,60.045,56.714,57.984,2384445,0
2011-09-30,56.713,57.432,55.155,55.999,3412824,0
2011-10-03,55.588,56.885,53.798,53.941,2751151,0
2011-10-04,52.648,56.008,52.568,55.875,2119732,0
2011-10-05,56.07,57.844,55.501,57.648,1915900,0
2011-10-06,57.408,59.858,56.97,58.727,2785479,0
2011-10-07,59.102,59.432,57.522,58.553,2246604,0
2011-10-10,59.901,62.306,59.884,62.269,2291586,0
2011-10-11,61.869,64.026,61.621,63.325,2394958,0
2011-10-12,64.088,65.418,64.088,64.619,1913646,0
2011-10-13,63.929,64.37,62.899,64.114,1449670,0
2011-10-14,65.045,65.596,63.794,65.295,2177628,0
2011-10-17,66.516,66.516,63.572,64.495,4093579,0
2011-10-18,67.299,69.34,64.38,68.434,5727147,0
2011-10-19,68.549,70.52,67.309,67.653,3811242,0
2011-10-20,68.009,68.745,66.713,68.353,2700595,0
2011-10-21,69.249,69.808,68.321,69.053,2681222,0
2011-10-24,69.056,71.291,69.056,70.846,2508780,0
2011-10-25,70.273,70.273,68.152,68.784,2318914,0
2011-10-26,70.217,70.217,68.549,69.572,2903275,0
2011-10-27,71.982,75.573,70.961,74.635,4325345,0
2011-10-28,74.682,74.941,73.099,74.417,2155818,0
2011-10-31,73.505,73.505,71.142,72.34,3856523,0
2011-11-01,69.614,71.271,67.128,69.63,3141127,0
2011-11-02,70.978,72.073,70.54,71.77,1886396,0
2011-11-03,72.946,75.067,71.912,74.89,2474341,0
2011-11-04,73.917,75.254,73.027,74.995,2829176,0
2011-11-07,74.701,75.128,72.161,73.585,2420442,0
2011-11-08,74.426,75.11,72.438,74.613,2438060,0
2011-11-09,72.625,72.972,70.87,71.459,2667384,0
2011-11-10,72.475,74.069,72.137,73.401,2755134,0
2011-11-11,74.408,75.674,74.095,75.041,1288860,0
2011-11-14,74.461,75.647,74.263,75.022,1918855,0
2011-11-15,74.605,76.483,74.059,76.03,1911167,0
2011-11-16,75.184,76.038,73.99,74.113,1688785,0
2011-11-17,74.078,74.095,71.592,72.046,1748781,0
2011-11-18,72.892,73.293,71.993,72.25,1481529,0
2011-11-21,71.075,71.19,69.543,70.31,1718805,0
2011-11-22,70.005,71.004,68.867,69.525,2010452,0
2011-11-23,68.991,68.991,67.361,67.601,1531879,0
2011-11-25,67.529,68.145,66.789,66.808,558639,0
2011-11-28,68.973,71.218,68.973,70.709,2224669,0
2011-11-29,71.245,71.834,69.638,69.73,2884949,0
2011-11-30,72.745,73.817,72.082,73.755,2604003,0
2011-12-01,73.758,74.906,73.464,73.971,1633988,0
2011-12-02,75.102,75.387,72.884,73.159,2168429,0
2011-12-05,74.736,75.396,73.15,73.8,1863934,0
2011-12-06,73.542,75.367,73.371,74.731,1797655,0
2011-12-07,74.148,74.701,72.509,72.972,3258903,0
2011-12-08,72.231,72.847,70.612,70.852,2955186,0
2011-12-09,71.237,72.554,70.968,72.188,1578317,0
2011-12-12,71.494,71.494,69.827,70.995,1315835,0
2011-12-13,71.477,72.17,69.232,69.791,1335095,0
2011-12-14,69.265,69.284,67.502,67.671,1685589,0
2011-12-15,68.633,68.766,67.206,67.43,1357720,0
2011-12-16,68.189,69.409,66.648,66.845,2694223,0
2011-12-19,67.51,67.705,65.595,65.818,910002,0
2011-12-20,67.181,68.375,67.049,68.117,1302588,0
2011-12-21,67.807,67.893,66.648,67.733,1115945,0
2011-12-22,68.046,68.394,67.325,67.848,1280351,0
2011-12-23,68.385,69.025,68.029,68.981,689775,0
2011-12-27,68.615,69.988,68.535,69.435,823318,0
2011-12-28,69.364,69.588,67.628,67.743,1028706,0
2011-12-29,67.733,68.892,67.653,68.42,767304,0
2011-12-30,68.475,68.702,67.918,67.936,944102,0
2012-01-03,69.775,71.066,69.648,70.236,1983480,0
2012-01-04,70.201,70.603,69.827,69.945,1925051,0
2012-01-05,69.197,70.612,68.588,70.337,2421351,0
2012-01-06,70.593,70.754,68.535,69.178,3475306,0
2012-01-09,69.435,70.416,68.766,70.229,1647283,0
2012-01-10,71.477,72.465,71.129,72.366,1743565,0
2012-01-11,71.723,73.022,71.643,72.815,1160277,0
2012-01-12,73.103,74.13,72.493,74.024,1160690,0
2012-01-13,73.169,73.766,72.465,73.454,901408,0
2012-01-17,74.561,75.377,73.897,74.373,1848531,0
2012-01-18,74.176,75.834,73.585,75.789,1558821,0
2012-01-19,76.171,77.161,75.288,75.707,3205951,0
2012-01-20,72.34,73.067,71.714,72.638,5581962,0
2012-01-23,72.608,73.063,71.557,72.797,2131797,0
2012-01-24,72.241,72.972,72.054,72.411,1719763,0
2012-01-25,72.325,73.668,71.574,73.392,1609847,0
2012-01-26,73.509,73.695,72.17,72.617,1666087,0
2012-01-27,72.298,72.906,72.045,72.619,1158387,0
2012-01-30,71.912,72.813,71.735,72.581,1078990,0
2012-01-31,72.989,73.17,71.172,71.883,2296033,0
2012-02-01,73.323,73.934,72.457,73.601,1479143,0
2012-02-02,73.61,73.925,72.887,73.515,1243523,0
2012-02-03,74.505,76.448,74.505,76.378,2043745,0
2012-02-06,75.866,77.89,75.866,77.227,1884085,0
2012-02-07,76.868,78.741,76.671,78.186,2463137,0
2012-02-08,78.49,79,78.149,78.901,2434896,0
2012-02-09,78.883,79.233,78.427,78.919,1285176,0
2012-02-10,77.926,78.391,77.217,78.318,1252761,0
2012-02-13,79.224,80.878,78.767,80.773,2146589,0
2012-02-14,80.182,80.269,79.008,79.635,1688408,0
2012-02-15,79.964,80.02,78.06,78.401,2118606,0
2012-02-16,78.382,80.145,78.375,79.888,1517149,0
2012-02-17,80.448,80.476,79.233,79.268,1464940,0
2012-02-21,79.33,81.444,79.33,80.548,2450998,0
2012-02-22,80.011,80.942,79.842,80.548,1352975,0
2012-02-23,80.316,81.13,79.904,80.923,1592132,0
2012-02-24,81.076,81.444,80.109,80.217,955114,0
2012-02-27,79.357,81.156,79.313,80.764,1127251,0
2012-02-28,80.816,81.165,80.001,80.764,1487760,0
2012-02-29,81.172,81.867,80.321,80.383,1542193,0
2012-03-01,80.523,81.156,79.079,79.956,1643787,0
2012-03-02,79.956,80.242,79.135,79.241,928612,0
2012-03-05,79.224,79.448,78.204,78.892,1125586,0
2012-03-06,77.773,77.793,76.342,76.557,2136953,0
2012-03-07,76.861,77.568,76.603,77.139,1070030,0
2012-03-08,78.068,78.732,77.478,78.623,1092886,0
2012-03-09,78.705,79.833,78.284,78.956,712209,0
2012-03-12,78.937,79.842,78.732,79.768,1736223,0
2012-03-13,80.182,80.495,79.466,80.278,1448977,0
2012-03-14,80.117,80.646,79.619,79.87,933383,0
2012-03-15,79.794,81.335,79.573,81.219,1033246,0
2012-03-16,81.416,81.444,80.628,80.682,972503,0
2012-03-19,80.548,80.708,79.367,80.172,1119115,0
2012-03-20,79.491,79.662,78.178,78.668,1079650,0
2012-03-21,78.606,79,78.034,78.168,746117,0
2012-03-22,77.156,77.264,74.909,75.975,2100371,0
2012-03-23,76.145,76.923,75.214,76.635,1158729,0
2012-03-26,77.095,78.139,77.039,77.836,1377559,0
2012-03-27,77.836,78.139,76.932,76.96,1226094,0
2012-03-28,76.878,76.994,74.954,75.562,1417930,0
2012-03-29,74.999,75.858,74.929,75.705,1262640,0
2012-03-30,76.073,76.46,74.994,75.671,1103460,0
2012-04-02,75.672,77.273,75.035,76.994,1129979,0
2012-04-03,76.674,77.054,75.787,76.336,1248368,0
2012-04-04,75.228,75.777,74.582,74.707,1661479,0
2012-04-05,74.455,75.041,74.248,74.375,978649,0
2012-04-09,73.297,74.148,72.966,73.925,975681,0
2012-04-10,73.601,73.916,72.485,72.887,1691224,0
2012-04-11,73.881,74.346,72.699,73.398,1403215,0
2012-04-12,73.542,75.25,73.542,74.901,1455975,0
2012-04-13,74.497,74.793,73.352,73.414,1125464,0
2012-04-16,73.836,74.418,73.103,73.352,903322,0
2012-04-17,73.826,75.147,73.556,74.517,1045233,0
2012-04-18,73.864,74.427,73.61,74.016,1016981,0
2012-04-19,73.934,74.086,72.449,73.012,1048854,0
2012-04-20,73.303,74.394,72.98,74.095,1190628,0
2012-04-23,72.645,73.228,71.993,72.439,2095779,0
2012-04-24,74.765,78.982,74.213,78.723,5948431,0
2012-04-25,78.213,80.056,77.085,77.936,3211252,0
2012-04-26,77.953,78.687,77.549,78.149,1430553,0
2012-04-27,78.556,79.843,78.422,79.645,1733534,0
2012-04-30,79.654,79.654,77.937,78.485,1418645,0
2012-05-01,78.161,79.403,76.992,78.385,2115488,0
2012-05-02,78.036,79.096,77.99,78.906,1619313,0
2012-05-03,78.944,79.222,77.281,77.648,1607891,0
2012-05-04,77.377,77.377,75.419,76.2,1566093,0
2012-05-07,75.813,77.036,75.588,75.813,1920213,0
2012-05-08,75.49,77.064,74.474,76.795,3267710,0
2012-05-09,75.714,78.88,75.452,76.929,2698895,0
2012-05-10,77.62,78.395,77.262,77.53,2283009,0
2012-05-11,77.128,79.133,76.866,78.106,1756251,0
2012-05-14,76.893,77.404,76.47,76.541,2092967,0
2012-05-15,76.363,76.73,75.462,75.751,1202267,0
2012-05-16,76.317,76.317,74.698,74.807,1922927,0
2012-05-17,74.843,74.994,72.28,73.027,2128063,0
2012-05-18,73.395,74.032,71.956,72.495,2453406,0
2012-05-21,72.953,74.807,72.953,74.429,1908617,0
2012-05-22,74.609,75.535,74.041,75.195,1722635,0
2012-05-23,74.507,76.433,73.59,76.263,1642666,0
2012-05-24,76.442,76.57,74.905,75.959,1510183,0
2012-05-25,75.841,76.344,75.237,75.866,1344253,0
2012-05-29,76.541,78.243,76.381,77.774,1714570,0
2012-05-30,76.623,76.694,75.769,75.985,1216898,0
2012-05-31,74.582,75.176,72.845,73.513,2900192,0
2012-06-01,72.072,72.11,69.823,70.03,3826307,0
2012-06-04,70.103,70.455,68.035,69.994,3147293,0
2012-06-05,69.591,70.68,69.023,70.472,1711072,0
2012-06-06,71.12,72.215,70.912,72.171,1900770,0
2012-06-07,72.468,74.619,72.45,72.657,1719144,0
2012-06-08,72.146,73.448,71.831,73.089,1054960,0
2012-06-11,74.032,74.169,72.129,72.215,1835485,0
2012-06-12,72.666,73.835,72.486,73.556,1962738,0
2012-06-13,72.97,72.97,70.731,70.984,3045342,0
2012-06-14,70.93,71.587,69.951,70.56,1925667,0
2012-06-15,70.472,70.92,70.201,70.804,1795588,0
2012-06-18,70.399,71.433,69.978,71.147,962105,0
2012-06-19,71.587,73.719,71.587,73.216,1491595,0
2012-06-20,73.131,73.32,71.246,71.595,1889145,0
2012-06-21,71.883,72.224,69.249,69.329,1884103,0
2012-06-22,69.429,69.86,68.061,68.96,3065002,0
2012-06-25,67.728,68.052,66.333,66.902,2264625,0
2012-06-26,67.047,67.251,65.473,66.306,2887563,0
2012-06-27,66.417,67.503,66.417,67.343,1290394,0
2012-06-28,66.677,67.018,64.661,65.74,2808207,0
2012-06-29,67.009,69.321,67.009,69.14,2121767,0
2012-07-02,69.429,69.464,67.413,68.069,1556327,0
2012-07-03,67.872,69.411,67.17,69.411,952009,0
2012-07-05,69.071,70.22,68.475,69.697,1257087,0
2012-07-06,68.728,68.728,67.468,68.115,1529466,0
2012-07-09,67.765,68.395,66.831,67.091,2566741,0
2012-07-10,67.062,68.528,64.536,65.3,3629696,0
2012-07-11,66.333,66.333,64.344,64.608,2154845,0
2012-07-12,63.565,65.426,63.332,64.975,1772713,0
2012-07-13,65.049,66.577,65.004,66.461,1340854,0
2012-07-16,65.174,65.992,64.786,65.634,1983478,0
2012-07-17,65.921,66.704,65.084,66.443,1369403,0
2012-07-18,65.644,69.608,64.931,68.789,3253720,0
2012-07-19,68.718,70.859,68.494,69.994,3060765,0
2012-07-20,69.149,70.236,68.683,69.212,1320205,0
2012-07-23,65.795,70.714,65.22,69.033,2707885,0
2012-07-24,69.071,69.419,67.522,68.357,1464302,0
2012-07-25,69.061,70.03,68.124,68.899,1233659,0
2012-07-26,70.418,71.48,69.634,70.543,1318165,0
2012-07-27,69.187,73.522,69.187,73.206,1899486,0
2012-07-30,73.112,73.503,71.9,72.613,1621798,0
2012-07-31,72.359,73.294,72.11,72.232,1700857,0
2012-08-01,72.828,74.248,72.693,73.348,2498913,0
2012-08-02,71.496,72.386,68.494,70.912,4039480,0
2012-08-03,72.309,72.622,71.218,71.919,1962281,0
2012-08-06,72.395,72.837,71.675,72.45,1959330,0
2012-08-07,73.027,74.752,72.828,74.016,1630781,0
2012-08-08,73.494,73.961,73.131,73.59,1131999,0
2012-08-09,73.682,74.402,73.556,73.853,1656898,0
2012-08-10,73.531,75.318,73.42,75.068,1309443,0
2012-08-13,74.752,75.013,73.97,74.592,979324,0
2012-08-14,75.157,75.157,73.729,74.016,967483,0
2012-08-15,73.608,73.755,72.927,73.618,1751158,0
2012-08-16,73.746,75.059,73.564,74.769,1122215,0
2012-08-17,75.031,75.446,74.788,75.39,1073737,0
2012-08-20,75.051,75.195,73.788,74.482,965815,0
2012-08-21,74.788,75.543,73.755,73.989,1154991,0
2012-08-22,73.952,74.196,73.17,73.906,893996,0
2012-08-23,73.682,73.897,72.845,73.531,866488,0
2012-08-24,73.609,74.062,72.79,73.738,1407538,0
2012-08-27,74.062,74.171,73.286,73.572,1124173,0
2012-08-28,73.403,73.618,72.951,73.004,890814,0
2012-08-29,73.111,73.195,71.984,72.462,1021646,0
2012-08-30,71.938,72.321,71.08,71.667,1530676,0
2012-08-31,72.418,72.732,71.512,72.292,771683,0
2012-09-04,72.027,72.671,71.369,72.321,1376025,0
2012-09-05,72.472,72.58,71.631,71.793,1546189,0
2012-09-06,72.427,74.407,72.329,74.38,2458720,0
2012-09-07,74.739,77.064,74.588,75.645,1804628,0
2012-09-10,75.337,76.367,75.166,75.663,1300452,0
2012-09-11,75.707,76.747,75.571,76.294,965892,0
2012-09-12,76.466,77.026,75.888,76.077,930184,0
2012-09-13,75.907,77.688,75.219,77.388,1303700,0
2012-09-14,77.336,79.277,77.336,78.073,2300290,0
2012-09-17,77.697,77.849,76.466,76.756,1433847,0
2012-09-18,76.622,77.007,76.24,76.992,1171462,0
2012-09-19,76.984,77.867,76.784,77.67,1035559,0
2012-09-20,77.007,77.397,76.231,77.327,1402678,0
2012-09-21,77.768,78.066,77.083,77.282,899198,0
2012-09-24,76.83,77.697,76.664,77.36,967738,0
2012-09-25,76.864,77.263,75.128,75.185,1851442,0
2012-09-26,75.11,75.409,73.973,74.352,1261369,0
2012-09-27,74.931,76.178,74.685,75.636,1413230,0
2012-09-28,75.175,76.057,74.269,75.544,1363336,0
2012-10-01,75.716,77.137,75.246,75.409,1281000,0
2012-10-02,75.707,76.086,75.039,75.562,864965,0
2012-10-03,75.673,76.025,75.084,75.491,623325,0
2012-10-04,75.923,76.152,75.246,75.265,1626485,0
2012-10-05,76.016,76.812,75.663,76.294,800371,0
2012-10-08,75.246,75.716,74.886,75.246,993554,0
2012-10-09,75.453,75.453,73.618,73.647,1331250,0
2012-10-10,73.004,73.014,70.772,71.622,2909900,0
2012-10-11,72.292,73.024,71.423,71.569,1196225,0
2012-10-12,71.747,72.292,71.126,71.767,1041122,0
2012-10-15,71.858,73.024,71.17,72.914,1731736,0
2012-10-16,72.888,74.361,72.878,74.089,1782567,0
2012-10-17,74.116,76.377,74.019,76.025,2250189,0
2012-10-18,75.544,77.206,75.185,76.892,2773586,0
2012-10-19,70.564,72.445,69.381,70.953,6830391,0
2012-10-22,70.61,71.747,69.697,70.591,2540641,0
2012-10-23,69.326,69.624,68.515,69.362,2336112,0
2012-10-24,69.573,70.058,68.63,68.819,1182960,0
2012-10-25,69.787,70.684,69.641,70.122,1708114,0
2012-10-26,70.285,70.411,69.443,70.122,1373987,0
2012-10-31,70.202,71.721,70.085,71.098,1536138,0
2012-11-01,71.16,73.357,70.999,73.097,3109094,0
2012-11-02,73.476,73.991,71.694,71.793,1571649,0
2012-11-05,71.16,72.418,70.61,72.273,1379083,0
2012-11-06,72.689,73.241,72.38,72.689,1007795,0
2012-11-07,71.916,72.033,70.29,70.362,2181891,0
2012-11-08,71.245,72.506,71.025,71.335,2855539,0
2012-11-09,71.025,72.387,70.408,71.854,2480324,0
2012-11-12,71.798,72.36,71.236,71.897,931613,0
2012-11-13,71.018,72.335,70.891,71.071,1160689,0
2012-11-14,71.444,72.024,70.262,70.436,1902400,0
2012-11-15,70.645,72.224,70.408,71.399,1954035,0
2012-11-16,71.535,72.824,71.189,72.689,2191539,0
2012-11-19,73.314,74.041,72.997,73.633,1287432,0
2012-11-20,73.37,73.534,71.827,72.416,1619494,0
2012-11-21,72.532,73.304,72.179,72.771,1164037,0
2012-11-23,73.216,74.25,72.661,73.98,419317,0
2012-11-26,73.576,74.607,73.304,73.96,1336699,0
2012-11-27,73.753,74.571,72.689,73.652,1112298,0
2012-11-28,73.304,75.279,72.943,75.08,1442255,0
2012-11-29,75.559,75.951,75.13,75.759,1486459,0
2012-11-30,75.642,75.742,74.132,74.633,2432323,0
2012-12-03,75.096,75.206,72.925,72.952,1648325,0
2012-12-04,73.108,73.989,72.816,73.753,1061523,0
2012-12-05,73.833,75.487,73.623,75.314,1676228,0
2012-12-06,75.052,75.35,74.115,74.796,1336083,0
2012-12-07,75.214,76.205,75.105,76.142,1073651,0
2012-12-10,76.158,76.674,75.841,76.25,1154763,0
2012-12-11,76.495,76.759,75.541,75.769,1471061,0
2012-12-12,76.231,76.694,75.442,75.514,972228,0
2012-12-13,75.341,75.996,75.087,75.624,1167223,0
2012-12-14,75.405,76.684,75.405,75.85,1161660,0
2012-12-17,75.961,76.387,75.568,75.941,1199427,0
2012-12-18,76.205,79.075,76.056,78.722,2467273,0
2012-12-19,78.603,78.784,78.059,78.319,1503949,0
2012-12-20,78.204,78.694,77.867,78.629,1161381,0
2012-12-21,77.366,77.749,76.314,77.356,2668553,0
2012-12-24,77.288,78.129,76.969,77.105,347187,0
2012-12-26,77.431,77.431,76.787,76.922,547775,0
2012-12-27,76.931,77.288,75.759,76.759,659832,0
2012-12-28,76.076,77.04,76.033,76.186,540836,0
2012-12-31,75.886,77.375,75.55,77.278,915372,0
2013-01-02,79.448,80.474,78.594,79.639,2160410,0
2013-01-03,79.583,80.611,79.448,80.255,1470636,0
2013-01-04,80.538,80.785,80.22,80.693,853727,0
2013-01-07,80.021,80.265,79.274,80.175,1593269,0
2013-01-08,80.556,80.837,79.502,80.237,1367741,0
2013-01-09,80.513,81.991,80.483,81.918,1631755,0
2013-01-10,82.354,82.428,80.53,81.4,1801321,0
2013-01-11,81.327,81.327,80.265,80.893,993848,0
2013-01-14,80.846,81.302,80.384,81.146,1054217,0
2013-01-15,80.464,81.764,80.438,81.439,917381,0
2013-01-16,80.965,81.718,80.611,81.62,1027390,0
2013-01-17,81.764,83.518,81.492,83.002,2566361,0
2013-01-18,84.035,85.125,81.764,85.125,4695660,0
2013-01-22,84.727,85.008,83.499,84.743,2128714,0
2013-01-23,84.709,85.08,84.19,84.537,1517204,0
2013-01-24,84.48,86.025,84.337,85.372,1349099,0
2013-01-25,85.744,85.916,85.115,85.734,796742,0
2013-01-28,86.081,86.134,85.017,85.234,1389669,0
2013-01-29,85.036,85.672,84.743,85.535,1048537,0
2013-01-30,85.49,86.1,84.572,84.743,1158768,0
2013-01-31,84.864,85.527,84.308,84.462,1320436,0
2013-02-01,85.327,85.499,84.798,85.26,1661797,0
2013-02-04,84.537,85.072,83.99,84.044,1135867,0
2013-02-05,84.98,85.724,84.537,85.353,1881059,0
2013-02-06,84.768,85.635,84.085,85.288,1106733,0
2013-02-07,85.499,86.375,84.931,85.607,1148497,0
2013-02-08,85.635,86.23,85.509,86.084,620688,0
2013-02-11,85.881,86.311,85.269,86.145,701154,0
2013-02-12,86.047,87.241,85.746,86.869,1262991,0
2013-02-13,87.249,88.137,87.042,87.919,1698141,0
2013-02-14,87.407,88.555,87.189,87.899,1144820,0
2013-02-15,87.861,88.791,87.354,87.653,1331482,0
2013-02-19,87.899,88.985,87.871,88.948,1220113,0
2013-02-20,88.923,88.923,86.476,86.721,1494850,0
2013-02-21,86.321,86.321,84.533,85.115,1463249,0
2013-02-22,85.689,86.375,85.444,86.287,984887,0
2013-02-25,86.786,86.932,82.897,82.962,1808907,0
2013-02-26,83.629,84.211,83.088,83.646,1727409,0
2013-02-27,83.509,85.582,83.463,85.39,1254371,0
2013-02-28,85.471,86.941,84.931,86.23,1136279,0
2013-03-01,85.626,86.612,84.65,86.2,1012627,0
2013-03-04,85.793,85.947,84.438,85.471,1052697,0
2013-03-05,86.287,88.275,86.287,88.026,1403963,0
2013-03-06,88.513,88.721,87.553,87.999,812913,0
2013-03-07,88.191,89.213,87.999,88.748,1169552,0
2013-03-08,89.142,89.578,88.564,89.397,1065102,0
2013-03-11,89.077,89.496,88.821,89.38,660204,0
2013-03-12,89.17,89.221,87.643,88.572,1181740,0
2013-03-13,88.592,88.738,87.834,88.523,706499,0
2013-03-14,88.811,89.397,88.592,88.757,1103301,0
2013-03-15,88.265,88.821,87.889,88.275,1287918,0
2013-03-18,87.216,88.294,86.666,87.688,1213087,0
2013-03-19,87.861,88.036,85.673,86.869,1228044,0
2013-03-20,87.288,87.543,86.136,86.675,1214743,0
2013-03-21,85.607,85.982,83.874,83.983,1863345,0
2013-03-22,83.856,84.303,83.701,84.038,1474305,0
2013-03-25,84.585,84.706,82.443,83.034,1289881,0
2013-03-26,83.82,83.82,82.314,82.395,1698036,0
2013-03-27,81.631,82.433,80.945,82.278,1597969,0
2013-03-28,82.386,83.583,81.84,83.583,1361828,0
2013-04-01,83.41,83.6,81.693,81.822,982274,0
2013-04-02,82.268,82.471,80.598,81.036,1275536,0
2013-04-03,80.917,81.171,79.594,79.888,2000372,0
2013-04-04,80.096,81.84,80.07,81.612,1847661,0
2013-04-05,80.104,81.84,80.051,81.574,1936383,0
2013-04-08,81.458,82.341,81.308,82.051,1062275,0
2013-04-09,82.443,83.134,81.876,82.642,851766,0
2013-04-10,82.771,83.134,82.131,82.513,1520494,0
2013-04-11,82.606,82.696,81.876,82.104,1566564,0
2013-04-12,81.693,81.903,80.744,81.266,1136371,0
2013-04-15,80.653,80.754,78.451,78.451,1967104,0
2013-04-16,79.339,80.423,78.872,80.335,1270050,0
2013-04-17,79.474,80.371,78.451,80.087,1746391,0
2013-04-18,80.133,80.351,78.115,78.426,987651,0
2013-04-19,78.864,78.966,77.697,78.076,1675294,0
2013-04-22,78.324,79.739,77.121,79.066,1576283,0
2013-04-23,79.292,80.197,79.202,80.024,1051508,0
2013-04-24,80.397,81.702,80.361,81.565,1442154,0
2013-04-25,81.775,83.28,81.501,82.642,1464469,0
2013-04-26,82.743,83.164,80.38,80.99,981960,0
2013-04-29,81.584,82.131,80.834,81.073,836098,0
2013-04-30,80.935,80.982,79.686,80.834,1687866,0
2013-05-01,80.351,80.571,79.458,79.584,1411892,0
2013-05-02,79.949,80.834,79.739,80.764,1171409,0
2013-05-03,82.104,84.632,82.104,83.4,1454943,0
2013-05-06,83.257,84.131,83.068,83.856,1179637,0
2013-05-07,84.204,85.327,84.028,85.007,935852,0
2013-05-08,84.832,85.502,84.539,85.502,1149891,0
2013-05-09,85.428,86.1,85.098,85.244,899926,0
2013-05-10,85.428,86.621,85.4,86.255,1004057,0
2013-05-13,85.978,87.033,85.546,86.197,1000109,0
2013-05-14,86.1,88.783,86.1,88.667,1410034,0
2013-05-15,87.944,89.831,87.5,89.72,1578509,0
2013-05-16,89.344,90.013,88.895,89.5,1614165,0
2013-05-17,90.114,91.719,89.901,91.719,2025939,0
2013-05-20,91.391,92.816,91.041,92.243,788828,0
2013-05-21,92.143,92.807,91.479,92.586,1353350,0
2013-05-22,92.641,93.433,91.014,91.363,831918,0
2013-05-23,90.464,91.324,89.793,91.086,886357,0
2013-05-24,90.289,90.592,89.435,90.14,817480,0
2013-05-28,91.453,91.646,90.07,90.15,872074,0
2013-05-29,89.4,90.683,89.269,89.812,942845,0
2013-05-30,90.061,92.105,89.639,91.583,1053779,0
2013-05-31,91.263,93.33,90.803,91.492,1438611,0
2013-06-03,91.672,91.96,89.657,90.592,1542182,0
2013-06-04,90.709,91.96,90.14,90.281,1703979,0
2013-06-05,89.841,90.197,88.281,88.546,1279253,0
2013-06-06,88.581,89.215,88.042,89.005,1665974,0
2013-06-07,89.754,90.619,89.086,90.188,818065,0
2013-06-10,90.426,90.683,89.86,90.436,832479,0
2013-06-11,89.269,90.454,89.06,90.043,1250121,0
2013-06-12,90.683,90.683,88.773,88.851,996345,0
2013-06-13,88.887,90.253,88.309,89.895,913531,0
2013-06-14,88.483,89.887,88.483,89.334,520866,0
2013-06-17,89.958,90.131,89.124,89.665,831489,0
2013-06-18,89.693,90.784,89.526,90.519,1136675,0
2013-06-19,90.601,91.041,89.648,89.72,1254912,0
2013-06-20,88.851,88.851,87.409,87.777,1800904,0
2013-06-21,88.446,88.628,86.749,86.988,2249935,0
2013-06-24,86.024,86.024,84.445,85.191,1658342,0
2013-06-25,86.07,86.749,85.585,86.492,1184587,0
2013-06-26,87.235,88.169,86.913,87.61,1346879,0
2013-06-27,88.179,88.647,87.436,88.38,809960,0
2013-06-28,88.383,88.827,87.832,87.832,2652195,0
2013-07-01,88.37,89.462,87.986,88.939,820355,0
2013-07-02,88.783,89.188,87.446,87.619,1205994,0
2013-07-03,87.135,87.759,86.95,87.418,617158,0
2013-07-05,88.188,89.526,88.188,89.526,871231,0
2013-07-08,89.901,89.968,88.291,88.409,1328531,0
2013-07-09,89.005,90.307,88.869,89.887,1046619,0
2013-07-10,89.26,90.262,89.171,89.995,809948,0
2013-07-11,91.46,91.95,91.16,91.646,882096,0
2013-07-12,91.407,91.61,90.472,90.938,1136913,0
2013-07-15,91.031,91.96,90.776,91.46,724627,0
2013-07-16,91.672,91.82,90.893,91.61,967822,0
2013-07-17,92.048,92.315,91.279,91.499,807383,0
2013-07-18,91.801,93.406,91.508,92.668,751931,0
2013-07-19,92.688,94.604,92.605,94.552,1684282,0
2013-07-22,94.614,95.202,93.905,94.324,785294,0
2013-07-23,94.57,95.088,94.011,94.209,637352,0
2013-07-24,94.448,94.542,92.862,92.912,802252,0
2013-07-25,92.048,93.123,91.233,93.003,896907,0
2013-07-26,92.659,93.764,92.234,93.661,893267,0
2013-07-29,93.451,94.021,92.852,92.94,590706,0
2013-07-30,93.442,94.7,92.922,94.021,787916,0
2013-07-31,94.448,95.738,94.305,94.71,789864,0
2013-08-01,95.827,98.236,95.488,97.931,1131176,0
2013-08-02,96.435,96.649,95.557,96.513,1126641,0
2013-08-05,96.289,97.389,96.087,96.231,1433499,0
2013-08-06,91.71,93.442,91.638,93.088,3051932,0
2013-08-07,93.602,93.774,92.288,93.509,1655067,0
2013-08-08,93.878,95.459,93.878,95.316,976394,0
2013-08-09,95.156,95.856,94.305,95.518,888481,0
2013-08-12,95.098,97.264,95.098,97.205,984054,0
2013-08-13,97.577,98.37,96.832,98.01,951281,0
2013-08-14,97.95,98.216,97.136,97.379,1039519,0
2013-08-15,96.27,96.357,94.851,95.166,1225282,0
2013-08-16,94.928,96.192,94.803,94.813,1228527,0
2013-08-19,94.315,95.547,93.869,93.982,1082409,0
2013-08-20,93.992,94.448,93.237,93.915,949569,0
2013-08-21,93.689,94.156,93.108,93.34,712154,0
2013-08-22,93.671,95.885,93.652,95.098,605782,0
2013-08-23,95.566,96.678,94.193,94.947,536065,0
2013-08-26,95.136,95.585,94.382,94.399,478201,0
2013-08-27,93.257,93.602,92.331,92.586,735474,0
2013-08-28,92.708,93.471,92.258,92.688,629752,0
2013-08-29,92.529,93.518,92.503,92.842,685259,0
2013-08-30,93.624,93.707,92.239,92.419,614311,0
2013-09-03,93.952,94.353,92.399,93.021,1145172,0
2013-09-04,92.922,94.083,92.922,94.046,751924,0
2013-09-05,93.041,95.345,92.834,94.928,862042,0
2013-09-06,95.383,96.357,94.209,95.069,890253,0
2013-09-09,95.708,97.039,95.708,96.493,1035958,0
2013-09-10,97.273,98.715,97.235,97.47,1287621,0
2013-09-11,97.136,97.47,96.02,96.708,1299353,0
2013-09-12,96.678,96.792,96.087,96.279,998549,0
2013-09-13,96.407,96.688,95.547,96.136,669643,0
2013-09-16,96.812,97.44,96.397,96.688,1007155,0
2013-09-17,96.678,97.205,96.347,96.914,617970,0
2013-09-18,96.981,99.155,96.61,99.097,862939,0
2013-09-19,99.244,100.36,99.097,99.63,774655,0
2013-09-20,100.1,100.26,98.889,99.057,1047568,0
2013-09-23,98.637,98.849,97.713,97.96,959621,0
2013-09-24,97.931,100.42,97.931,100.13,1428910,0
2013-09-25,100.27,100.93,99.8,100.54,1479216,0
2013-09-26,100.44,101.52,100.36,101.26,1207704,0
2013-09-27,100.46,101.11,100.12,100.35,712055,0
2013-09-30,99.55,100.81,99.404,100.54,858539,0
2013-10-01,100.66,101.27,100.23,100.72,1033472,0
2013-10-02,100.17,100.35,99.234,100.26,856046,0
2013-10-03,100.06,100.1,97.901,98.528,995461,0
2013-10-04,98.647,99.215,98.38,99.087,621967,0
2013-10-07,97.813,98.577,97.733,97.88,619416,0
2013-10-08,97.941,98.079,95.98,96.057,1157754,0
2013-10-09,95.846,96.357,95.202,95.788,1132136,0
2013-10-10,96.904,98.739,96.802,98.607,1169755,0
2013-10-11,98.809,99.444,98.548,99.254,783369,0
2013-10-14,98.558,99.64,97.96,99.434,1679408,0
2013-10-15,98.869,99.077,96.698,97.303,1415562,0
2013-10-16,97.645,97.793,96.221,97.303,1461702,0
2013-10-17,97.079,98.587,96.708,98.389,1280849,0
2013-10-18,100.99,104.88,100.73,103.55,3559674,0
2013-10-21,104.53,106.43,104.16,105.97,2192481,0
2013-10-22,101.88,107.1,101.23,105.31,1151649,0
2013-10-23,104.66,104.82,103.53,104.62,682495,0
2013-10-24,104.78,105.87,104.17,105.39,789317,0
2013-10-25,105.32,107.26,104.45,107.24,2042480,0
2013-10-28,106.92,107.43,106.59,107.28,1438764,0
2013-10-29,107.3,107.76,106.48,107.63,819122,0
2013-10-30,107.63,107.8,106.17,106.49,783264,0
2013-10-31,107.12,109.07,106.62,107.92,842366,0
2013-11-01,107.32,108.26,106.37,106.85,1190899,0
2013-11-04,107.23,107.76,106.65,107.14,674390,0
2013-11-05,106.79,107.42,105.83,106.81,591371,0
2013-11-06,107.49,107.75,106.53,107.23,737536,0
2013-11-07,107.98,108.06,105.66,105.89,1245995,0
2013-11-08,106.04,107.72,106.04,107.39,1014916,0
2013-11-11,107.37,108.21,107.16,107.72,728730,0
2013-11-12,107.73,108.18,107.21,107.37,955412,0
2013-11-13,106.95,108.2,106.73,108.19,712413,0
2013-11-14,108.19,108.46,107.45,108.02,716075,0
2013-11-15,108.29,108.75,107.65,108.75,1020131,0
2013-11-18,109.29,109.91,107.78,108.11,927218,0
2013-11-19,107.84,108.14,106.42,106.68,842812,0
2013-11-20,107.32,107.32,105.81,106.18,671949,0
2013-11-21,106.33,108.02,106.33,107.91,838979,0
2013-11-22,107.79,109.7,107.45,109.68,1393153,0
2013-11-25,109.84,111.06,109.45,109.74,1185510,0
2013-11-26,109.55,110.09,108.84,108.91,1013962,0
2013-11-27,109.55,109.65,109.09,109.33,578259,0
2013-11-29,109.49,110.05,108.77,108.97,235453,0
2013-12-02,108.95,109.37,108.06,108.41,775438,0
2013-12-03,108.19,108.21,107.01,107.76,1002090,0
2013-12-04,107.23,108.3,106.51,107.91,1283132,0
2013-12-05,107.55,108.75,107.46,107.73,1491452,0
2013-12-06,110.73,112.43,110.01,111.99,1347441,0
2013-12-09,112.09,113.29,111.21,111.69,997025,0
2013-12-10,110.54,111.63,110.48,110.68,967405,0
2013-12-11,107.51,110.83,105.7,109.12,1216341,0
2013-12-12,109.47,109.97,108.78,109.35,1327541,0
2013-12-13,109.81,110.58,109.25,110.02,1228528,0
2013-12-16,110.24,111.98,110.24,111.39,766648,0
2013-12-17,111.39,111.67,110.58,110.89,811516,0
2013-12-18,111.25,113.34,110.17,113.27,1046429,0
2013-12-19,113.07,114.67,112.63,114.54,1149764,0
2013-12-20,115.3,116.75,114.58,116.71,1892607,0
2013-12-23,117.36,117.4,116.3,116.7,1099295,0
2013-12-24,116.7,117.81,116.48,117.64,302635,0
2013-12-26,117.76,118.65,117.67,118.24,563782,0
2013-12-27,118.64,118.8,118.06,118.46,534026,0
2013-12-30,118.33,119.18,118.33,119.17,622468,0
2013-12-31,119.86,120.01,118.62,118.94,493067,0
2014-01-02,118.45,119.08,117.43,117.67,872491,0
2014-01-03,117.96,118.77,117.38,117.68,738994,0
2014-01-06,118.15,118.51,116.35,116.36,1022288,0
2014-01-07,117.3,118.39,117.08,118.02,827319,0
2014-01-08,117.7,118.41,116.85,118.07,967997,0
2014-01-09,118.07,118.8,116.81,117.37,810718,0
2014-01-10,118.51,118.51,116.74,117.63,1120720,0
2014-01-13,116.91,118.16,115.83,116.14,1286355,0
2014-01-14,116.95,118.4,116.49,118.14,1025025,0
2014-01-15,118.49,119.33,118.35,119.25,840163,0
2014-01-16,118.56,119.52,118.46,119.45,931804,0
2014-01-17,119.52,119.65,117.74,117.85,1655880,0
2014-01-21,118.69,119.26,116.55,117.26,1935911,0
2014-01-22,114.21,115.13,112.39,113.2,3087184,0
2014-01-23,111.81,112.28,109.58,109.81,2208950,0
2014-01-24,109.49,109.63,105.99,105.99,1776721,0
2014-01-27,106.85,107.26,104.47,105.76,2013323,0
2014-01-28,106.17,107.63,105.98,106.55,3053185,0
2014-01-29,105.79,107.26,105.33,105.41,1174119,0
2014-01-30,105.94,106.37,105.58,105.91,1428658,0
2014-01-31,105.65,105.65,103.51,104.83,1213783,0
2014-02-03,104.56,105.16,100.89,101.15,2675141,0
2014-02-04,101.58,103.28,100.49,102.53,1941705,0
2014-02-05,102.97,104.38,101.9,104.12,1844805,0
2014-02-06,103.93,106.21,103.93,106.12,1762998,0
2014-02-07,106.74,110.53,106.55,110.22,3241687,0
2014-02-10,109.88,109.88,107.11,107.33,1860476,0
2014-02-11,107.64,108.41,106.79,108.2,1697026,0
2014-02-12,108.33,109.26,108.01,108.84,818842,0
2014-02-13,106.78,109.41,106.78,108.43,1218517,0
2014-02-14,108.68,109.84,108.14,109.43,959288,0
2014-02-18,109.83,110.38,109.1,109.46,1018836,0
2014-02-19,109.19,110.43,108.36,108.42,1300045,0
2014-02-20,108.48,110.04,108.44,109.37,1404748,0
2014-02-21,109.72,110.28,109.3,109.35,938365,0
2014-02-24,109.53,110.92,109.53,110.19,1390517,0
2014-02-25,110.15,110.29,109.03,109.38,1265633,0
2014-02-26,109.63,110.92,109.01,110.48,1332073,0
2014-02-27,110.46,111.89,110.24,111.58,939024,0
2014-02-28,111.37,112.89,111.22,111.96,1018146,0
2014-03-03,110.64,111.85,110.29,110.87,1050052,0
2014-03-04,112.52,113.36,112.1,112.5,964765,0
2014-03-05,112.78,113.26,112.11,113.21,674494,0
2014-03-06,113.62,114.09,113.23,113.7,940837,0
2014-03-07,114.4,116.4,114.27,115.52,1780209,0
2014-03-10,115.33,115.61,113.72,114.42,749078,0
2014-03-11,114.5,114.7,111.68,112.15,1251293,0
2014-03-12,111.56,111.76,109.99,110.8,1217254,0
2014-03-13,111.23,111.44,107.81,108.47,1137215,0
2014-03-14,108.35,109.23,107.83,107.89,1103691,0
2014-03-17,109.06,111.59,109.02,111.27,1471370,0
2014-03-18,111.26,111.95,110.54,111.32,995834,0
2014-03-19,111.36,112.31,110.24,111.1,829955,0
2014-03-20,110.8,112.05,110.4,110.73,667966,0
2014-03-21,112.61,112.97,110.67,110.86,1571427,0
2014-03-24,111.06,111.56,110.04,110.44,917660,0
2014-03-25,111.42,113.39,111.28,112.5,1401384,0
2014-03-26,113.09,113.26,110.18,110.26,1119480,0
2014-03-27,110.14,110.4,109.13,109.59,963157,0
2014-03-28,110.04,111.61,109.84,110.74,699186,0
2014-03-31,111.85,112.45,111.05,111.15,1337433,0
2014-04-01,112,113.52,111.47,113.28,1382344,0
2014-04-02,113.3,115.33,113.3,114.91,1213162,0
2014-04-03,114.98,115.19,113.74,114.46,783777,0
2014-04-04,116.14,116.14,112.91,113.1,1184357,0
2014-04-07,112.69,113.03,110.02,110.8,1255274,0
2014-04-08,110.5,112.28,110.31,111.11,1404078,0
2014-04-09,112.06,114.06,111.65,113.78,1140919,0
2014-04-10,113.34,114.39,111.13,111.26,1030598,0
2014-04-11,110.88,111.5,110.17,110.64,1234788,0
2014-04-14,111.59,112.42,110.54,111.74,1059793,0
2014-04-15,112.51,113.63,110.96,112.62,1611987,0
2014-04-16,113.77,115.36,113.73,115.36,1359886,0
2014-04-17,115.36,117.02,115.26,116.4,1446426,0
2014-04-21,116.15,116.76,115.45,116.24,670986,0
2014-04-22,116.18,117.1,115.89,116.01,809427,0
2014-04-23,116.22,117.16,115.72,115.86,699277,0
2014-04-24,116.55,116.76,115,115.59,741056,0
2014-04-25,115.45,115.94,113.11,113.66,1053055,0
2014-04-28,114.26,115.41,112.79,113.97,1790689,0
2014-04-29,116.07,117.46,114.71,116.89,1723272,0
2014-04-30,117.99,118.03,116.28,117.84,1189303,0
2014-05-01,117.4,118.19,116.75,117.09,827060,0
2014-05-02,117.02,117.31,115.93,116.14,1025787,0
2014-05-05,115.55,116.33,114.65,115.41,1139044,0
2014-05-06,115.09,115.78,114.42,114.6,998655,0
2014-05-07,114.74,115.56,113.6,115.51,1170708,0
2014-05-08,115.36,117.46,114.99,115.82,874635,0
2014-05-09,115.71,115.95,114.7,115.79,502011,0
2014-05-12,116.57,118.28,116.57,117.92,580597,0
2014-05-13,118.15,118.16,117.41,117.5,631317,0
2014-05-14,117.61,117.82,116.29,116.48,683313,0
2014-05-15,115.98,116.34,113.35,114.26,1277569,0
2014-05-16,114.35,115.07,113.69,114.7,881659,0
2014-05-19,114.32,115.56,114.04,115.43,436799,0
2014-05-20,115.11,115.29,112.82,113.04,996396,0
2014-05-21,113.54,114.46,113.19,114.18,766941,0
2014-05-22,114.44,115.6,113.57,113.62,851277,0
2014-05-23,113.32,114.97,113.32,114.77,461671,0
2014-05-27,115.21,117.28,115.03,116.33,985357,0
2014-05-28,116.56,116.91,115.83,115.95,509818,0
2014-05-29,116.29,116.49,115,116.21,542427,0
2014-05-30,115.97,116.98,115.52,116.76,1011651,0
2014-06-02,117.08,117.48,115.52,117.24,813935,0
2014-06-03,116.81,117.49,116.53,117.21,780810,0
2014-06-04,117.07,118.11,116.84,117.31,897293,0
2014-06-05,117.75,118.9,117.37,118.75,1123327,0
2014-06-06,119.02,119.63,118.87,119.52,736200,0
2014-06-09,119.46,121.61,119.25,120.63,736332,0
2014-06-10,120.17,120.85,119.51,120.74,512079,0
2014-06-11,119.61,120.25,119.11,120.17,609067,0
2014-06-12,119.76,119.93,117.95,118.23,780461,0
2014-06-13,118.48,119.03,118.1,118.56,408444,0
2014-06-16,117.98,118.87,117.76,118.57,436695,0
2014-06-17,118.54,119.87,117.86,118.62,765038,0
2014-06-18,118.43,119.41,117.59,119.33,622306,0
2014-06-19,119.33,119.34,116.78,118.84,1417506,0
2014-06-20,118.76,119.6,118.65,119.07,1013311,0
2014-06-23,119.13,119.29,117.99,118.39,898122,0
2014-06-24,117.71,119.18,116.95,117.2,880248,0
2014-06-25,116.67,117.76,116.38,117.39,783331,0
2014-06-26,117.64,117.64,116.19,117.14,1026247,0
2014-06-27,116.69,117.52,115.78,117.12,1580161,0
2014-06-30,117.45,117.69,116.24,117.22,935027,0
2014-07-01,117.55,118.57,117.1,118.28,901319,0
2014-07-02,118.12,118.42,117.24,117.7,640692,0
2014-07-03,118.23,118.95,118.05,118.73,809744,0
2014-07-07,118.28,118.34,117.06,117.41,1071388,0
2014-07-08,117.16,117.34,116.1,116.28,767623,0
2014-07-09,116.59,117.03,115.59,116.04,527025,0
2014-07-10,114.6,114.89,114.06,114.46,914151,0
2014-07-11,114.57,115.02,113.78,114.69,935049,0
2014-07-14,115.78,115.78,114.54,114.69,770734,0
2014-07-15,114.78,115.44,114.33,115.13,1159833,0
2014-07-16,115.68,116.18,114.9,116.16,865084,0
2014-07-17,115.02,115.6,113.48,113.66,822530,0
2014-07-18,114.17,115.4,113.84,115.07,938418,0
2014-07-21,114.74,115.22,114.12,114.68,588497,0
2014-07-22,115.5,116.28,115.15,115.26,568064,0
2014-07-23,115.3,115.32,114.45,114.93,509122,0
2014-07-24,114.97,115.63,114.68,114.97,862393,0
2014-07-25,114.63,115.33,114.4,114.61,660896,0
2014-07-28,114.38,114.38,112.42,113.45,753749,0
2014-07-29,113,113.35,109.72,109.77,2054961,0
2014-07-30,110.12,110.77,109.02,109.64,1555127,0
2014-07-31,108.58,109,107.12,107.18,1456584,0
2014-08-01,106.77,106.93,105.14,106.41,1837126,0
2014-08-04,106.89,108.06,106.57,107.74,1033413,0
2014-08-05,106.97,109.07,106.63,107.24,1739401,0
2014-08-06,104.07,104.07,98.739,102.13,6364318,0
2014-08-07,102.88,104.33,101.95,102.4,3168840,0
2014-08-08,102.83,104.04,101.95,104,1738144,0
2014-08-11,104.94,105.03,104.08,104.18,957810,0
2014-08-12,104.2,105.39,103.94,104.86,1244184,0
2014-08-13,105.25,105.79,104.66,105.52,951385,0
2014-08-14,105.72,105.91,105.3,105.82,993332,0
2014-08-15,106.11,106.29,104.52,105.15,1068537,0
2014-08-18,105.67,106.97,105.67,106.83,1130086,0
2014-08-19,107.14,107.8,107.02,107.51,815518,0
2014-08-20,107.64,110.73,107.33,109.83,2027794,0
2014-08-21,109.77,109.91,108.39,109.14,1277800,0
2014-08-22,108.85,109.35,107.81,108.29,869684,0
2014-08-25,108.91,109.25,108.36,109.11,969013,0
2014-08-26,109.04,109.7,108.56,108.63,917746,0
2014-08-27,108.93,109.09,108.04,108.49,745083,0
2014-08-28,107.66,107.81,107.08,107.42,1336803,0
2014-08-29,107.81,108.18,107.15,108.12,1493890,0
2014-09-02,108.27,109.01,107.95,108.59,1017547,0
2014-09-03,109.23,109.26,107.72,108.03,1277432,0
2014-09-04,108.22,109.72,107.88,109.56,3324764,0
2014-09-05,109.56,110.58,108.7,110.5,1632577,0
2014-09-08,110.24,110.45,109.86,110.08,1793870,0
2014-09-09,110.09,111.7,109.75,110.83,2023937,0
2014-09-10,110.7,110.98,109.43,110.87,1397895,0
2014-09-11,110.39,111.1,110.2,110.8,906447,0
2014-09-12,110.6,111.11,109.9,110.26,980768,0
2014-09-15,109.97,109.97,108.67,109.61,889766,0
2014-09-16,108.97,109.76,108.25,109.51,965020,0
2014-09-17,109.98,110.5,108.7,109.17,815044,0
2014-09-18,109.26,109.89,109.03,109.77,721113,0
2014-09-19,110.33,110.67,108.77,109.17,1498237,0
2014-09-22,108.75,108.94,106.88,107.41,1026040,0
2014-09-23,106.89,107.08,105.96,106.42,1163703,0
2014-09-24,106.21,107.49,105.38,107.32,1046626,0
2014-09-25,106.64,107,105.62,105.62,1035086,0
2014-09-26,105.71,106.96,105.16,106.6,610024,0
2014-09-29,105.42,106.82,105.17,106.76,957085,0
2014-09-30,106.97,107.63,106.26,106.87,1885766,0
2014-10-01,106.41,106.7,104.25,104.54,1473806,0
2014-10-02,104.62,105.11,103.23,104.02,1082863,0
2014-10-03,104.61,105.38,104.47,105.07,1023343,0
2014-10-06,105.54,106.02,104.29,105.11,568233,0
2014-10-07,104.18,104.41,102.65,102.69,977806,0
2014-10-08,102.91,105.4,102.02,105.24,1281163,0
2014-10-09,104.88,105.1,102.41,102.52,883060,0
2014-10-10,102.29,103.06,100.67,102.01,1532237,0
2014-10-13,101.25,101.61,96.377,96.493,2792638,0
2014-10-14,97.175,100.13,97.119,97.548,2600684,0
2014-10-15,96.289,96.726,93.442,96.367,3257632,0
2014-10-16,95.212,98.637,94.72,98.38,2628620,0
2014-10-17,99.434,101.56,97.753,97.753,1939369,0
2014-10-20,97.841,100.17,97.605,100.01,1615198,0
2014-10-21,101.35,104.38,100.99,104.17,1317413,0
2014-10-22,103.97,104.48,102.01,102.17,1607601,0
2014-10-23,110.95,112.21,108.35,108.96,2894409,0
2014-10-24,108.84,109.36,107.82,109.14,1370794,0
2014-10-27,109,110.13,107.97,109.75,1929757,0
2014-10-28,115,117.99,113.6,115.1,2463891,0
2014-10-29,115.07,116.23,113.88,116.04,1578040,0
2014-10-30,115.08,117.22,115.01,116.71,1271663,0
2014-10-31,118.32,119.45,117.88,118.91,2053431,0
2014-11-03,119.28,119.54,117.74,118.65,1323630,0
2014-11-04,118.65,118.87,117.33,118.31,1139811,0
2014-11-05,118.66,119.69,118.03,119.62,960684,0
2014-11-06,120.17,121.07,119.96,120.37,1532167,0
2014-11-07,120.35,121.08,119.97,120.89,1516167,0
2014-11-10,120.86,121.41,120.35,120.82,769205,0
2014-11-11,120.68,121.36,120.05,120.47,801256,0
2014-11-12,120.09,121.61,119.93,120.96,928936,0
2014-11-13,120.98,121.42,119.21,119.46,1349789,0
2014-11-14,119.24,120.91,119.24,120.83,921590,0
2014-11-17,120.2,121.36,120.2,121.01,1244229,0
2014-11-18,121.23,123.1,120.82,122.75,1591515,0
2014-11-19,122.4,122.4,120.89,121.59,2050821,0
2014-11-20,120.63,122.89,120.52,122.71,1166922,0
2014-11-21,123.43,125.33,122.93,124.03,1852586,0
2014-11-24,124.6,124.98,123.84,124.78,914679,0
2014-11-25,124.97,125.5,123.72,124.9,1413626,0
2014-11-26,124.42,124.77,123.61,123.89,854655,0
2014-11-28,123.53,123.55,120.66,121.39,1000853,0
2014-12-01,121.43,121.95,119.62,120.11,1485055,0
2014-12-02,118.94,121.42,118.94,121.04,1137525,0
2014-12-03,121.54,123.97,121.52,123.7,1028861,0
2014-12-04,122.84,123.24,122.03,122.06,1269690,0
2014-12-05,122.19,123.15,121.81,122.24,1032982,0
2014-12-08,122.19,122.84,119.6,120.15,1189092,0
2014-12-09,118.88,121.04,118.54,120.93,988015,0
2014-12-10,120.17,120.33,117.57,117.82,1128001,0
2014-12-11,118.07,120.19,117.93,118.61,1069504,0
2014-12-12,117.24,118.4,115.78,115.79,1127034,0
2014-12-15,116.49,117.01,114.2,114.69,1362746,0
2014-12-16,114.27,116.48,114.14,114.14,1678812,0
2014-12-17,114.1,116.5,113.4,116.17,2322088,0
2014-12-18,118.33,119.17,116.3,119.16,2186722,0
2014-12-19,119.51,121.28,119.01,120.66,1977476,0
2014-12-22,121.14,122.14,120.5,121.98,871769,0
2014-12-23,122.35,124.14,122.22,123.29,755727,0
2014-12-24,123.44,123.97,122.28,123.09,532657,0
2014-12-26,123.38,124.26,123,123.04,384413,0
2014-12-29,122.6,123.66,122.3,123.07,674541,0
2014-12-30,122.66,123.32,122.16,122.6,929658,0
2014-12-31,123.09,123.27,121.2,121.31,1137647,0
2015-01-02,121.59,121.87,119.91,121.51,841311,0
2015-01-05,117.57,118.73,115.89,116.28,1734275,0
2015-01-06,116.25,117.17,114.01,114.59,1872008,0
2015-01-07,115.72,116.63,114.95,115.5,1391590,0
2015-01-08,117.27,119.15,116.63,119.14,1244845,0
2015-01-09,119.53,119.53,117.52,118.39,2199795,0
2015-01-12,118.4,119.29,117.48,118.33,2963892,0
2015-01-13,119.38,120.68,115.22,116.82,1682108,0
2015-01-14,114.92,115.71,113.89,115.13,1544292,0
2015-01-15,115.9,116.02,112.77,112.83,1464912,0
2015-01-16,112.66,113.03,110.89,112.89,2356257,0
2015-01-20,113.09,114.43,112.14,113.95,1297453,0
2015-01-21,113.53,115.16,113.04,114.88,1200549,0
2015-01-22,115.44,116.01,114.05,115.71,1964145,0
2015-01-23,115.47,116.11,114.63,114.74,1367730,0
2015-01-26,114.99,115.61,113.78,115.5,2350838,0
2015-01-27,115.24,116.25,112.11,114.16,3374010,0
2015-01-28,114.1,114.1,109.54,110.15,3063723,0
2015-01-29,110.28,111.64,109.17,111.56,1250125,0
2015-01-30,110.54,111.69,109.36,109.56,1399725,0
2015-02-02,110.49,112.57,109.41,112.55,1722896,0
2015-02-03,113.39,114.2,113.04,114.07,1163380,0
2015-02-04,113.59,113.87,112.08,112.63,1163850,0
2015-02-05,112.89,114.01,112.18,113.2,895052,0
2015-02-06,113.55,114.6,113.36,114.03,1668609,0
2015-02-09,113.62,114.91,113.22,114.28,1341504,0
2015-02-10,114.94,115.02,113.43,114.72,1376025,0
2015-02-11,114.62,114.79,112.54,113.83,1480003,0
2015-02-12,114.62,115.56,114.18,115.23,1132087,0
2015-02-13,115.5,117.97,115.35,117.32,1403270,0
2015-02-17,117.24,117.56,115.7,116.5,822005,0
2015-02-18,116.41,116.99,115.54,116.16,914650,0
2015-02-19,115.44,116.68,115.2,116.55,959801,0
2015-02-20,116.19,117.07,115.3,116.98,977834,0
2015-02-23,116.69,116.97,115.59,116.45,721645,0
2015-02-24,116.06,117.16,115.97,116.83,1375977,0
2015-02-25,116.46,117.24,115.83,116.74,788023,0
2015-02-26,116.59,117.19,115.88,116.51,1073879,0
2015-02-27,116.23,116.76,114.49,116.02,1390492,0
2015-03-02,115.9,117.48,115.01,117.06,1299246,0
2015-03-03,118.3,119.1,116.14,116.67,895843,0
2015-03-04,115.91,116.02,114.09,114.89,1396529,0
2015-03-05,115.09,115.6,114.11,115.59,1167494,0
2015-03-06,114.2,114.63,111.51,111.85,2185573,0
2015-03-09,111.73,112.13,111.12,111.99,1931792,0
2015-03-10,110.61,111.23,109.89,110.5,1095166,0
2015-03-11,110.92,111.45,109.57,111.25,1762499,0
2015-03-12,111.85,112.2,110.53,111.99,1434809,0
2015-03-13,111.59,111.59,110.52,111.33,1327796,0
2015-03-16,111.82,113.61,111.58,113.52,1131117,0
2015-03-17,112.54,113.03,111.54,112.94,1204822,0
2015-03-18,112.39,115.25,111.09,115.04,1764086,0
2015-03-19,114.21,114.37,112.4,113.07,956221,0
2015-03-20,113.23,114.42,112.71,113.65,2686047,0
2015-03-23,114.29,114.3,112.3,112.58,1353071,0
2015-03-24,112.65,113.53,111.84,113.04,1080362,0
2015-03-25,113.43,113.9,110.56,110.64,1658873,0
2015-03-26,110.05,111.39,109.63,110.98,1381831,0
2015-03-27,111.6,111.81,110.6,111.73,769693,0
2015-03-30,112.63,113.22,112.07,112.83,1064606,0
2015-03-31,112.26,112.68,111.11,112.34,1204194,0
2015-04-01,112.01,113.02,110.56,111.99,1127732,0
2015-04-02,112.19,113.4,111.47,111.58,1115361,0
2015-04-06,111.15,115.89,111.06,114.87,1526695,0
2015-04-07,114.64,114.9,113.29,113.42,945192,0
2015-04-08,113.05,113.48,111.71,113.21,1372631,0
2015-04-09,113.04,113.63,111.7,113.26,1011551,0
2015-04-10,113.39,114.27,112.38,113.98,838425,0
2015-04-13,113.96,114.54,113.26,113.96,662154,0
2015-04-14,113.9,114.95,113.25,114.6,946494,0
2015-04-15,114.94,117.13,114.94,116.8,1174471,0
2015-04-16,116.26,116.98,115.65,116.62,1532309,0
2015-04-17,115.6,115.6,114.74,114.88,1953788,0
2015-04-20,115.77,116.73,115.43,116.14,1375462,0
2015-04-21,116.12,116.41,114.87,115.52,1036656,0
2015-04-22,115.52,116.87,114.6,116.77,1541198,0
2015-04-23,116.86,117.43,115.77,116.73,1233898,0
2015-04-24,116.39,116.55,115.33,115.83,884347,0
2015-04-27,116.06,118.19,115.9,118.1,1842652,0
2015-04-28,112.54,114.23,110.68,113.74,4429525,0
2015-04-29,110.79,114.3,110.68,113.18,2377494,0
2015-04-30,112.52,113.18,112.02,112.88,1831022,0
2015-05-01,113.57,114.8,112.96,114.15,1383945,0
2015-05-04,114.4,115.37,114.11,115.03,1320713,0
2015-05-05,115.36,117.36,115.01,115.59,2976308,0
2015-05-06,115.64,115.9,114.41,115.09,1606434,0
2015-05-07,115.05,115.46,114.4,114.99,1081175,0
2015-05-08,116.35,116.91,115.25,115.5,1355773,0
2015-05-11,115.84,116.93,115.75,116.23,1073110,0
2015-05-12,115.74,116.02,114.9,115.61,910559,0
2015-05-13,115.85,117.68,115.64,117.09,1167169,0
2015-05-14,118.21,118.57,117.58,118.44,919313,0
2015-05-15,118.32,118.59,115.62,116.27,1195891,0
2015-05-18,116.04,116.86,114.93,116.65,1087381,0
2015-05-19,116.56,116.81,115.12,116.07,871801,0
2015-05-20,116.1,116.98,115.61,116.65,960316,0
2015-05-21,116.72,119.14,116.69,118.96,2227957,0
2015-05-22,119.07,119.09,118.16,118.58,987059,0
2015-05-26,118.27,118.35,116.29,116.57,1080410,0
2015-05-27,116.54,117.4,115.74,117.25,1018618,0
2015-05-28,117.18,117.32,115.29,116.21,1213484,0
2015-05-29,116.05,116.05,113.96,114.47,2316638,0
2015-06-01,114.75,114.95,113.59,114.5,1316526,0
2015-06-02,114.22,115.77,113.6,114.69,1256772,0
2015-06-03,115.16,116.1,114.56,115.28,1083314,0
2015-06-04,114.74,115.2,113.43,113.62,1418892,0
2015-06-05,113.42,113.97,112.71,113.85,903532,0
2015-06-08,113.52,113.56,112.76,113.04,1109086,0
2015-06-09,113.04,114.19,112.86,113.27,974151,0
2015-06-10,114,114.4,113.06,114.27,1350667,0
2015-06-11,114.63,114.99,113.97,114.27,913428,0
2015-06-12,113.82,114.24,112.88,113.28,1043550,0
2015-06-15,112.09,112.97,111.59,112.37,1389541,0
2015-06-16,112.4,112.68,111.56,112.24,1091940,0
2015-06-17,112.56,112.86,111.79,112.52,1162421,0
2015-06-18,112.98,113.56,112.38,112.97,1090889,0
2015-06-19,112.86,113.09,112.37,112.67,1667049,0
2015-06-22,113.09,113.54,112.8,113.24,673783,0
2015-06-23,113.13,113.58,112.52,112.97,989688,0
2015-06-24,112.81,113.76,112.69,113.63,1018618,0
2015-06-25,113.54,113.72,112.23,112.41,1042390,0
2015-06-26,112.4,112.53,111.83,112.34,961812,0
2015-06-29,110.86,111.39,109.94,109.97,2129387,0
2015-06-30,111.16,111.81,110.35,110.58,1468674,0
2015-07-01,111.29,111.51,110.74,111.37,1161367,0
2015-07-02,111.75,112.16,110.15,110.56,911318,0
2015-07-06,109.6,110.77,109.11,109.61,760990,0
2015-07-07,109.33,110.26,107.76,109.94,1606982,0
2015-07-08,109.21,109.51,106.67,107.19,1733639,0
2015-07-09,108.85,108.85,107.38,107.44,1127603,0
2015-07-10,108.14,108.36,106.61,107.65,1252048,0
2015-07-13,108.2,108.8,107.98,108.27,1497998,0
2015-07-14,108.02,109.22,107.46,108.96,1113981,0
2015-07-15,108.76,108.86,107.16,107.46,938713,0
2015-07-16,107.82,108.94,107.82,108.45,730381,0
2015-07-17,108.45,108.77,107.32,107.61,677991,0
2015-07-20,107.57,108.2,107.11,107.98,572166,0
2015-07-21,107.51,107.52,106.26,106.53,1777716,0
2015-07-22,106.28,106.8,105.82,105.99,1019249,0
2015-07-23,105.82,106.95,105.24,105.44,1159159,0
2015-07-24,105.49,105.49,104.23,104.6,1177255,0
2015-07-27,103.79,104.22,103.4,103.78,1041550,0
2015-07-28,104.25,104.61,103.93,104.33,2019141,0
2015-07-29,104.33,106.53,103.94,106.21,1736751,0
2015-07-30,105.8,107.24,105.45,107.02,1131387,0
2015-07-31,107.58,107.86,107,107.19,1646745,0
2015-08-03,107.19,107.26,105.78,106.86,2091633,0
2015-08-04,105.71,107.28,102.22,102.56,8918246,0
2015-08-05,102.82,106.54,102.82,105.33,5372701,0
2015-08-06,105.45,106.71,104.93,105.54,3276820,0
2015-08-07,105.54,106.85,105.16,105.71,1942664,0
2015-08-10,106.72,109.31,106.61,109.13,2361767,0
2015-08-11,108.01,108.16,106.76,107.03,2018547,0
2015-08-12,106.15,108.05,105.4,107.64,2000942,0
2015-08-13,107.26,108.33,106.48,107.69,1340203,0
2015-08-14,107.77,109.07,107.48,108.05,1059539,0
2015-08-17,107.43,107.49,106.01,107.05,1273299,0
2015-08-18,107.08,107.78,106.57,107.19,998316,0
2015-08-19,106.57,106.62,105.15,105.8,1026823,0
2015-08-20,104.84,105.59,102.76,102.81,1718176,0
2015-08-21,101.77,103.06,100.69,100.76,2565323,0
2015-08-24,95.547,101.2,94.813,97.577,2832863,0
2015-08-25,100.08,102.85,95.42,95.459,2792230,0
2015-08-26,96.59,98.647,95.951,98.597,3329490,0
2015-08-27,99.91,102.56,99.145,102.55,2404549,0
2015-08-28,102.01,103.34,101.47,102.35,1754958,0
2015-08-31,101.96,103.66,101.3,102.99,1594915,0
2015-09-01,100.58,102.33,100.45,101.09,2895243,0
2015-09-02,102.46,102.46,100.64,101.94,1831167,0
2015-09-03,101.76,102.74,100.47,100.7,1912811,0
2015-09-04,99.195,99.93,98.637,99.284,1101606,0
2015-09-08,101.29,102.48,100.69,102.38,1017768,0
2015-09-09,103.36,103.45,100.67,100.88,1131712,0
2015-09-10,100.7,101.42,99.97,100.59,939354,0
2015-09-11,100.33,101.74,100.03,101.64,1198617,0
2015-09-14,101.38,101.38,99.87,100.39,1167568,0
2015-09-15,100.74,103.73,100.54,103.48,1518708,0
2015-09-16,103.32,104.36,102.92,104.12,1362635,0
2015-09-17,103.96,104.28,101.71,102.05,1508324,0
2015-09-18,100.58,100.58,97.283,97.518,2766245,0
2015-09-21,98,98.908,97.42,98.039,1391799,0
2015-09-22,96.708,97.783,96.067,97.303,1794266,0
2015-09-23,97.548,97.87,96.126,96.221,1887963,0
2015-09-24,94.406,94.426,90.811,93.661,2628407,0
2015-09-25,94.465,94.484,92.227,92.522,1772940,0
2015-09-28,91.709,92.217,90.667,90.754,1425189,0
2015-09-29,91.193,93.02,90.534,92.312,1567210,0
2015-09-30,93.604,93.947,90.973,93.078,1594810,0
2015-10-01,92.742,94.282,91.097,91.881,1576621,0
2015-10-02,90.542,93.89,89.414,93.881,1685130,0
2015-10-05,93.937,98.02,93.937,97.695,1659142,0
2015-10-06,97.518,99.107,97.079,98.039,1111745,0
2015-10-07,98.809,101.75,98.059,99.52,1489145,0
2015-10-08,99.057,103.17,98.918,102.18,1568257,0
2015-10-09,103.03,103.1,101.2,101.27,1514734,0
2015-10-12,101.5,101.91,100.99,101.72,1091866,0
2015-10-13,100.91,101.27,98.809,99.057,1760187,0
2015-10-14,98.739,99.404,96.822,97.86,1516512,0
2015-10-15,98.186,98.186,95.566,97.931,1751720,0
2015-10-16,97.605,97.665,95.287,96.251,1709486,0
2015-10-19,95.846,96.01,95.01,95.708,1137095,0
2015-10-20,95.076,98.389,94.1,97.705,2463072,0
2015-10-21,98.059,100.09,97.049,97.331,2079233,0
2015-10-22,93.192,98.079,93.192,96.397,5238431,0
2015-10-23,97.109,98.657,96.726,98.587,3022570,0
2015-10-26,98.35,98.859,96.744,97.37,1616658,0
2015-10-27,96.164,97.175,94.799,97.089,1506477,0
2015-10-28,97.509,99.484,95.067,98.508,1392530,0
2015-10-29,98.186,100.08,97.891,99.99,1460690,0
2015-10-30,100.2,101.03,99.64,100.16,1275555,0
2015-11-02,100.06,102.52,99.59,102.17,1252720,0
2015-11-03,101.83,103.14,101.22,102.48,1169659,0
2015-11-04,102.63,103.31,101.04,101.21,1508486,0
2015-11-05,101.09,101.88,99.56,101.58,1116452,0
2015-11-06,101.08,101.65,99.51,100.91,1216860,0
2015-11-09,100.67,101.2,98.399,98.725,1323633,0
2015-11-10,98.468,99.117,97.44,98.35,1042282,0
2015-11-11,98.829,98.947,97.88,98.695,1145263,0
2015-11-12,97.528,98.079,95.412,95.569,1845868,0
2015-11-13,95.569,97.175,94.923,96.087,1461687,0
2015-11-16,96.067,98.147,95.759,98.069,738534,0
2015-11-17,98.117,98.715,97,97.069,951978,0
2015-11-18,97.675,98.809,97.44,98.675,923193,0
2015-11-19,98.637,100.11,98.157,99.81,977230,0
2015-11-20,100.34,101.28,99.59,99.83,1026799,0
2015-11-23,99.64,100.67,99.057,99.384,1046126,0
2015-11-24,98.889,100.11,98.695,99.69,983983,0
2015-11-25,99.88,100.26,99.51,99.85,711723,0
2015-11-27,99.67,100.48,99.394,99.8,326195,0
2015-11-30,100.35,101.82,100.08,100.7,1065144,0
2015-12-01,100.82,101.27,98.809,99.6,1427177,0
2015-12-02,99.6,99.77,97.88,98.117,1098864,0
2015-12-03,98.498,98.928,96.484,97.489,1700760,0
2015-12-04,97.557,98.928,97.155,98.577,1735820,0
2015-12-07,97.891,98.32,96.145,96.454,1170410,0
2015-12-08,95.308,95.604,93.845,94.065,1459540,0
2015-12-09,93.238,95.327,93.238,93.999,1030124,0
2015-12-10,93.902,95.172,93.826,94.306,1147860,0
2015-12-11,92.872,93.076,91.834,91.96,1503048,0
2015-12-14,91.997,92.738,90.784,91.89,1278189,0
2015-12-15,91.343,92.179,90.024,92.083,2182556,0
2015-12-16,92.48,95.154,91.814,94.999,1781957,0
2015-12-17,94.913,94.913,91.574,91.603,1581814,0
2015-12-18,91.006,92.132,90.092,90.092,2023771,0
2015-12-21,90.861,91.343,90.1,90.63,1097564,0
2015-12-22,91.065,93.325,90.871,92.852,1016204,0
2015-12-23,93.778,96.289,93.699,95.732,1104006,0
2015-12-24,95.48,96.347,95.356,96.087,543223,0
2015-12-28,95.732,96.279,94.625,94.913,685789,0
2015-12-29,95.54,96.077,94.768,95.769,692733,0
2015-12-30,95.47,95.971,94.537,94.634,662675,0
2015-12-31,94.074,94.692,93.325,93.325,968759,0
2016-01-04,91.613,93.165,90.737,93.017,1498122,0
2016-01-05,93.605,93.624,91.083,91.476,1370394,0
2016-01-06,90.178,91.055,89.476,90.265,1408647,0
2016-01-07,88.734,89.947,88.157,88.734,1238759,0
2016-01-08,89.419,89.917,86.926,87.138,1657660,0
2016-01-11,87.598,87.831,86.061,86.965,1374804,0
2016-01-12,87.868,88.153,85.511,87.099,1278733,0
2016-01-13,87.551,88.148,86.135,86.34,1489861,0
2016-01-14,86.502,88.946,85.001,87.232,2158571,0
2016-01-15,84.675,85.752,84.097,84.675,2547523,0
2016-01-19,86.061,86.126,83.866,84.559,1332831,0
2016-01-20,83.154,84.386,80.18,83.251,2675961,0
2016-01-21,83.394,86.233,82.663,84.635,1331198,0
2016-01-22,86.253,88.09,85.348,86.435,1608271,0
2016-01-25,85.501,86.542,84.51,84.799,2028263,0
2016-01-26,89.872,91.227,84.759,88.312,5412647,0
2016-01-27,88.052,89.876,86.828,88.235,1721641,0
2016-01-28,89.178,90.977,89.149,90.535,2009646,0
2016-01-29,91.006,93.498,90.814,93.498,2290632,0
2016-02-01,92.431,93.307,91.438,92.738,1803011,0
2016-02-02,91.795,92.239,90.611,91.737,2177943,0
2016-02-03,92.787,94.209,89.937,94.046,2942587,0
2016-02-04,94.009,98.898,93.892,97.312,3067740,0
2016-02-05,97.119,98.617,96.136,97.685,2395148,0
2016-02-08,96.924,98.177,95.97,97.891,1968052,0
2016-02-09,96.688,97.605,95.699,96.57,1653991,0
2016-02-10,96.464,96.464,92.649,93.026,2437380,0
2016-02-11,91.546,94.198,91.448,93.821,2086745,0
2016-02-12,94.788,95.806,93.783,94.17,3275419,0
2016-02-16,95.834,96.708,94.517,96.493,1172402,0
2016-02-17,97.215,99.364,97.215,97.831,1229701,0
2016-02-18,97.921,98.977,97.049,97.567,1321539,0
2016-02-19,97.009,97.351,95.342,96.726,1417831,0
2016-02-22,98.098,99.61,97.518,99.51,1378716,0
2016-02-23,98.997,100.35,97.518,97.577,1081251,0
2016-02-24,96.202,98.098,95.351,97.97,1014009,0
2016-02-25,98.468,98.715,96.842,98.409,675974,0
2016-02-26,99.117,99.83,98.049,98.957,1019821,0
2016-02-29,99.205,99.464,97.95,98,1320353,0
2016-03-01,99.92,102.07,98.859,101.26,1856943,0
2016-03-02,100.85,102.56,100.54,102.41,1999401,0
2016-03-03,102.16,103.72,102.07,103.3,1362740,0
2016-03-04,103.04,104.26,102,102.99,1260540,0
2016-03-07,102.63,105.62,102.63,104.92,1138908,0
2016-03-08,103.7,104.48,102.42,103.14,1094316,0
2016-03-09,103.57,104.33,102.75,103.84,738095,0
2016-03-10,103.37,104.4,101.86,103.29,1186516,0
2016-03-11,104.6,105.5,104.49,104.96,780803,0
2016-03-14,104.65,105.43,104.36,105.02,678414,0
2016-03-15,103.85,105.09,103,104.79,959193,0
2016-03-16,104.65,107.04,104.51,106.45,1220493,0
2016-03-17,106.61,109.33,106.32,108.96,1526489,0
2016-03-18,109.34,109.92,108.27,108.82,1427848,0
2016-03-21,108.82,109.58,108.19,108.76,1013588,0
2016-03-22,108.06,109.21,107.81,108.52,1083174,0
2016-03-23,107.89,108.28,106.99,107.12,1028608,0
2016-03-24,106.1,107.46,105.57,107.45,1195569,0
2016-03-28,105.49,107.29,105.49,106.81,1246016,0
2016-03-29,106.19,107.74,105.92,107.59,732914,0
2016-03-30,108.28,108.73,106.81,107.48,980101,0
2016-03-31,107.7,108.12,106.94,107.56,1126788,0
2016-04-01,106.11,108.49,105.33,108.28,927898,0
2016-04-04,108.35,108.35,106.13,106.3,1078258,0
2016-04-05,105.25,106.22,104.59,105.41,1190719,0
2016-04-06,105.19,106.12,103.99,106.02,832848,0
2016-04-07,105.52,106.31,104.78,105.58,1027938,0
2016-04-08,106.08,108.44,105.91,106.42,933208,0
2016-04-11,106.79,108.13,106.58,106.99,962933,0
2016-04-12,107.32,108.88,107.32,107.99,1726476,0
2016-04-13,109,109.37,108.41,108.65,2883049,0
2016-04-14,108.45,109.02,108.16,108.71,2768954,0
2016-04-15,108.49,110.78,106.87,110.13,1981619,0
2016-04-18,109.52,110.46,108.89,109.79,595008,0
2016-04-19,110.41,111.33,110.14,110.43,547216,0
2016-04-20,110.46,110.75,109.35,109.9,866792,0
2016-04-21,110.14,110.4,109.17,109.27,905402,0
2016-04-22,109.71,110.92,109.67,110.39,847432,0
2016-04-25,110.35,111.1,109.31,109.82,1556076,0
2016-04-26,110.03,111.41,108.61,110.74,2245118,0
2016-04-27,111.36,113.52,111.29,113.21,2339704,0
2016-04-28,112.35,113.5,111.5,111.78,1171581,0
2016-04-29,111.92,112.91,111.4,112.35,1075833,0
2016-05-02,112.48,112.55,110.65,111.84,1419072,0
2016-05-03,111.04,111.23,109.57,110.09,850940,0
2016-05-04,109.17,109.49,106.71,107.58,1447865,0
2016-05-05,108.34,109.21,108.1,108.4,1218367,0
2016-05-06,108.21,109.64,108.08,109.64,755333,0
2016-05-09,109.25,109.5,107.45,108.14,836180,0
2016-05-10,108.51,110.66,108.15,110.34,1025326,0
2016-05-11,110.2,110.99,109.56,109.91,774164,0
2016-05-12,110.42,110.84,108.77,109.6,1039443,0
2016-05-13,109.42,110.11,106.52,106.9,1137192,0
2016-05-16,107.46,109.88,107.46,109.31,1252903,0
2016-05-17,109.34,110.17,108.51,108.98,1004404,0
2016-05-18,108.41,109.21,107.12,107.59,954744,0
2016-05-19,107,107.15,104.89,106.14,1181090,0
2016-05-20,106.82,107.42,106.16,106.6,1045058,0
2016-05-23,106.39,107,105.44,106.73,1047310,0
2016-05-24,107.02,108.32,106.62,107.89,917168,0
2016-05-25,108.54,110.28,108,110.01,945255,0
2016-05-26,110.47,111.5,109.97,110.66,1103698,0
2016-05-27,110.45,111.37,110.36,110.99,1075668,0
2016-05-31,111.47,112.26,110.73,111.83,1492824,0
2016-06-01,110.99,112.51,109.96,112.38,1104911,0
2016-06-02,112.11,112.87,110.2,112.85,777844,0
2016-06-03,112.95,113.08,112.16,112.97,679709,0
2016-06-06,113.32,113.93,112.95,113.21,1003030,0
2016-06-07,113.54,114.33,113,113.08,833486,0
2016-06-08,112.95,114.7,112.95,113.54,547036,0
2016-06-09,112.63,113.1,112.17,112.34,940748,0
2016-06-10,111,111.37,109.28,109.75,1457306,0
2016-06-13,108.71,109.99,108.31,108.64,1064645,0
2016-06-14,108.22,109.34,107.47,108.96,999162,0
2016-06-15,109.44,109.58,108.41,108.69,1077570,0
2016-06-16,108.03,108.86,106.51,108.58,848620,0
2016-06-17,108.81,109.7,108.34,109.24,949071,0
2016-06-20,110.85,112.29,110.48,110.8,924394,0
2016-06-21,110.86,110.86,110.08,110.41,831887,0
2016-06-22,110.81,111.34,110.01,110.06,794742,0
2016-06-23,111.39,112.06,110.72,111.02,992461,0
2016-06-24,107.23,107.98,102.9,103.13,3587829,0
2016-06-27,101.09,101.23,96.504,97.901,2462855,0
2016-06-28,98.957,99.8,98.498,99.72,1687778,0
2016-06-29,101.06,101.6,99.81,101.33,1326551,0
2016-06-30,101.96,105.22,101.51,105.22,2268086,0
2016-07-01,105.49,107.67,105.41,106.47,1635632,0
2016-07-05,105.71,106.25,103.36,104.27,1508921,0
2016-07-06,104.05,105.72,102.25,105.55,1912459,0
2016-07-07,105.61,106.69,104.65,105.39,1952098,0
2016-07-08,106.81,108.46,106.41,108.41,1183947,0
2016-07-11,108.47,109.41,108.1,108.96,634219,0
2016-07-12,109.88,110.49,109.06,110.28,1082400,0
2016-07-13,110.85,110.9,109.07,110.13,873153,0
2016-07-14,111.51,111.66,110.59,110.83,790945,0
2016-07-15,111.3,111.55,110.49,110.7,671570,0
2016-07-18,110.35,110.67,109.32,110.15,584979,0
2016-07-19,109.58,110.13,109.22,109.5,666775,0
2016-07-20,109.61,110.76,109.15,110.18,466868,0
2016-07-21,109.96,110.76,108.88,109.34,467855,0
2016-07-22,109.1,110.3,108.44,110.18,696651,0
2016-07-25,109.97,110.19,109.16,109.56,703996,0
2016-07-26,109.77,111.77,109.77,111.76,681594,0
2016-07-27,111.68,112.38,110.78,111.92,783120,0
2016-07-28,111.49,111.8,110.44,111.47,410855,0
2016-07-29,111.1,111.64,110.43,111.2,716603,0
2016-08-01,110.93,111.26,109.65,110.28,1379801,0
2016-08-02,110.53,111.22,109.32,110.08,2055290,0
2016-08-03,109.7,111.04,109.46,110.8,2489085,0
2016-08-04,115.01,117.83,114.64,115.83,2479744,0
2016-08-05,116.61,117.99,116.41,117.95,2017476,0
2016-08-08,118.24,119.71,118.08,119.46,1720588,0
2016-08-09,119.46,119.93,118.51,118.73,898659,0
2016-08-10,119.26,119.51,118.63,118.97,574589,0
2016-08-11,119.67,120.67,119.42,120.37,680459,0
2016-08-12,120.23,120.29,119.12,119.6,668989,0
2016-08-15,120.07,121.23,119.89,120.87,665647,0
2016-08-16,120.59,121.34,120.2,120.86,824601,0
2016-08-17,120.72,121.58,120.45,121.1,1217598,0
2016-08-18,121.3,121.58,120.28,120.79,1507910,0
2016-08-19,120.28,121.29,119.73,121.11,688590,0
2016-08-22,120.57,121.37,120.33,120.82,663579,0
2016-08-23,121.34,121.59,120.79,121.25,566028,0
2016-08-24,120.93,121.01,119.89,120.09,887496,0
2016-08-25,119.97,121.19,119.4,120.94,741004,0
2016-08-26,121.34,122.35,120.13,120.62,699533,0
2016-08-29,120.72,121.67,120.09,121.12,785885,0
2016-08-30,121.06,121.43,120.15,120.58,1142443,0
2016-08-31,120.15,120.46,119.5,119.94,770772,0
2016-09-01,120.07,120.54,118.79,120.25,747634,0
2016-09-02,120.88,121.7,120.46,120.89,933368,0
2016-09-06,120.97,121.19,119.64,120.6,812037,0
2016-09-07,120.45,121.69,120.34,121.51,932533,0
2016-09-08,121.41,122.16,120.75,121.72,882148,0
2016-09-09,120.44,121.25,118.21,118.21,1094215,0
2016-09-12,117.34,120.64,116.72,120.25,979113,0
2016-09-13,118.7,119.4,117.96,118.27,638073,0
2016-09-14,118.19,119.25,117.9,118.28,518694,0
2016-09-15,118.41,120.41,117.63,119.97,1076070,0
2016-09-16,119.02,119.3,118.29,118.94,1000992,0
2016-09-19,119.63,120.71,119.37,119.8,616861,0
2016-09-20,120.48,120.97,119.44,119.45,682302,0
2016-09-21,120.22,121.04,119.69,120.83,717687,0
2016-09-22,121.38,122.22,121.05,121.34,879578,0
2016-09-23,121.13,121.13,119.22,119.35,730809,0
2016-09-26,118.6,119.52,118.01,118.77,936331,0
2016-09-27,118.34,120.32,118.04,120.09,749052,0
2016-09-28,120.63,122.27,120.23,122.13,923026,0
2016-09-29,121.57,123,120.89,121.37,832914,0
2016-09-30,121.73,123.92,121.73,122.86,1469556,0
2016-10-03,122.69,123.41,121.56,122.05,1220790,0
2016-10-04,121.68,122.12,120.41,121.03,3192522,0
2016-10-05,122.89,125.52,121.85,124.7,2722366,0
2016-10-06,124.23,124.4,123.37,124.23,1958738,0
2016-10-07,123.32,124.01,120.62,122.01,1440529,0
2016-10-10,122.55,123.24,122.04,122.43,863753,0
2016-10-11,122.74,122.74,119.7,120.45,1027583,0
2016-10-12,120.65,121.91,120.38,121.31,754795,0
2016-10-13,120.48,121.14,119.48,120.8,785263,0
2016-10-14,121.35,122.55,121.35,121.91,821410,0
2016-10-17,121.96,122.43,121.45,121.76,755929,0
2016-10-18,122.95,122.95,120.16,120.21,1152018,0
2016-10-19,120.83,121.34,119.57,121.11,1322095,0
2016-10-20,120.47,121.22,119.93,120.2,1909090,0
2016-10-21,120.09,122.15,119.85,120.58,2126781,0
2016-10-24,121.33,121.33,117.96,118.22,1474137,0
2016-10-25,117.9,119.06,117.56,118.77,1137308,0
2016-10-26,118.28,119.94,118.25,119.26,1163653,0
2016-10-27,119.62,119.85,117.87,119.13,1150916,0
2016-10-28,119.32,120.68,119.06,119.38,1305408,0
2016-10-31,119.75,120.56,119.26,120.15,759484,0
2016-11-01,120.81,120.96,117.61,118.61,1091047,0
2016-11-02,118.45,118.98,116.9,117.34,1057600,0
2016-11-03,117.8,117.8,116.24,116.76,920412,0
2016-11-04,116.6,119.43,116.6,117.99,1046032,0
2016-11-07,121.33,123.61,121.2,122.98,1723283,0
2016-11-08,123.33,124.65,122.67,124.36,1152890,0
2016-11-09,123.76,130.77,123.73,129.81,2578634,0
2016-11-10,130.9,135.09,130.44,134.74,3465339,0
2016-11-11,133.89,136.57,133.54,136.48,1875078,0
2016-11-14,135.98,137.46,135.98,136.73,1676250,0
2016-11-15,136.25,137.8,134.96,137.75,1373639,0
2016-11-16,136.87,137.58,135.1,135.57,1098601,0
2016-11-17,135.79,136.37,134.68,134.87,717907,0
2016-11-18,134.67,134.85,133.4,133.86,1023425,0
2016-11-21,134.67,135.51,134.46,135,916849,0
2016-11-22,135.51,135.94,134.42,135.58,757565,0
2016-11-23,134.96,136.45,134.86,136.04,838602,0
2016-11-25,135.8,136.78,135.74,136.78,258168,0
2016-11-28,136.04,136.38,134.41,134.54,687141,0
2016-11-29,133.76,135.37,131.85,134.72,634058,0
2016-11-30,135.87,137.67,135,136.67,1211387,0
2016-12-01,137.76,141.71,137.74,141.13,2618543,0
2016-12-02,142,142.33,139.08,139.59,1812103,0
2016-12-05,140.77,141.26,138.89,140.14,1145590,0
2016-12-06,139.66,140.6,139.17,140.23,1407902,0
2016-12-07,140.04,143.08,139.53,142.62,1033062,0
2016-12-08,142.75,142.75,139.34,139.58,1383977,0
2016-12-09,139.35,140.23,138.83,140.19,916125,0
2016-12-12,140.35,140.58,138.52,139.26,813197,0
2016-12-13,139.81,140.18,138.13,138.71,772630,0
2016-12-14,138.29,139.69,137.74,137.92,1110410,0
2016-12-15,138.02,142.1,137.65,140.68,1510505,0
2016-12-16,141.31,142.09,140.02,140.43,1988722,0
2016-12-19,140.6,141.1,139.39,140.5,752511,0
2016-12-20,141.32,142.19,140.62,141.57,811556,0
2016-12-21,141.07,141.48,139.67,140.07,973329,0
2016-12-22,140.05,141.05,139.75,140.48,1007215,0
2016-12-23,140.64,140.93,140.06,140.42,284117,0
2016-12-27,140.52,141.16,140.34,140.95,361323,0
2016-12-28,141.12,141.42,138.3,138.57,781695,0
2016-12-29,138.57,139.25,137.45,137.98,436403,0
2016-12-30,138.16,138.85,137.22,137.73,603264,0
2017-01-03,139.89,141.9,138.54,140.23,1133527,0
2017-01-04,140.18,140.88,139.59,140.32,648476,0
2017-01-05,140.04,140.35,137.65,139.07,567140,0
2017-01-06,139.6,140.08,138.76,139.19,739501,0
2017-01-09,139.24,139.84,138.09,138.49,527885,0
2017-01-10,138.86,139.74,138.45,139.52,733816,0
2017-01-11,139.7,142.98,138.99,142.85,1465447,0
2017-01-12,142.15,142.25,139.38,141.41,1251749,0
2017-01-13,142.34,143.96,141.96,143.87,962872,0
2017-01-17,143.04,143.1,141.21,141.28,1651067,0
2017-01-18,141.48,143.08,141.3,142.05,815234,0
2017-01-19,142.04,143.16,140.85,141.41,1193982,0
2017-01-20,142.11,142.15,140.12,140.2,1372589,0
2017-01-23,140.18,140.5,138.76,140.18,1014886,0
2017-01-24,140.58,143.79,140.41,143.12,793983,0
2017-01-25,143.67,147.44,143.42,147.08,1661613,0
2017-01-26,146.64,147.54,145.63,146.66,1135728,0
2017-01-27,147.09,147.7,146.55,146.83,729059,0
2017-01-30,146.49,146.49,143.48,144.93,999294,0
2017-01-31,144.46,145.12,142.46,144.73,1368153,0
2017-02-01,144.75,145.68,142.73,143.09,1446756,0
2017-02-02,146.56,150.39,145.64,147.31,2074035,0
2017-02-03,148.24,148.7,146.71,147.77,1090720,0
2017-02-06,147.18,147.67,145.65,146.24,960664,0
2017-02-07,147.99,147.99,145.19,145.57,1364523,0
2017-02-08,145.15,145.88,143.66,145.7,1388877,0
2017-02-09,146.04,147.75,145.62,147.6,1014781,0
2017-02-10,147.99,148.55,147.28,148.47,1071665,0
2017-02-13,149.22,151.31,149.21,150.65,1644664,0
2017-02-14,150.15,151.02,149.16,150.82,846319,0
2017-02-15,151.82,154.59,151.26,153.65,1771507,0
2017-02-16,153.63,153.9,151.61,152.58,833044,0
2017-02-17,151.88,152.55,150.72,152.07,1091960,0
2017-02-21,152.29,154.11,152.17,153.77,932269,0
2017-02-22,154.64,154.98,153.65,154.01,1071172,0
2017-02-23,154.63,154.63,151.08,151.88,710596,0
2017-02-24,150.7,153.27,150.08,153.2,655432,0
2017-02-27,153,154.42,152.37,154.29,699095,0
2017-02-28,153.95,154.77,152.86,153,1103402,0
2017-03-01,155.08,157.17,153.19,156.56,1427372,0
2017-03-02,156.43,157.16,154.97,155.22,1173205,0
2017-03-03,155.15,155.46,154.1,155.19,775172,0
2017-03-06,154.09,156.21,154.02,156.06,976851,0
2017-03-07,156.12,156.55,154.98,155.62,1056907,0
2017-03-08,155.8,157.48,155.69,155.78,1178905,0
2017-03-09,155.49,156.28,153.4,154.44,890360,0
2017-03-10,155.88,156.87,154.31,155.45,1409228,0
2017-03-13,156.01,157.19,155.19,156.2,1068241,0
2017-03-14,155.44,155.89,154.29,155.18,751354,0
2017-03-15,156.03,158.18,155.85,157.69,831994,0
2017-03-16,158.18,158.33,155.84,156.36,1196598,0
2017-03-17,156.47,157.62,156.01,157.22,1828536,0
2017-03-20,157.3,157.5,155.95,156.36,843705,0
2017-03-21,157.32,157.79,154.63,155.04,1277665,0
2017-03-22,155.26,155.9,154.25,155.68,1031681,0
2017-03-23,155.76,156.83,154.85,156.12,882875,0
2017-03-24,156.15,156.67,154.2,154.84,1124427,0
2017-03-27,153.02,154.47,150.81,153.8,988038,0
2017-03-28,153.73,157.15,153.25,156.55,970233,0
2017-03-29,156.67,157.96,156.05,157.09,932090,0
2017-03-30,156.85,158.75,156.69,158.15,589832,0
2017-03-31,157.47,159.32,157.14,158.42,748499,0
2017-04-03,158.27,159.39,156.28,157.71,1019749,0
2017-04-04,157.6,159.02,156.96,158.35,720798,0
2017-04-05,159.07,161.2,157.7,157.91,866516,0
2017-04-06,158.23,159.5,157.73,158.33,765746,0
2017-04-07,158.38,159.71,158.29,159.11,922774,0
2017-04-10,159.32,160.71,158.38,158.45,1095484,0
2017-04-11,157.98,158.93,156.87,158.9,956990,0
2017-04-12,159.23,159.66,153.37,153.58,2048678,0
2017-04-13,152.75,154.23,151.65,151.77,1325666,0
2017-04-17,152.77,154.03,151.83,153.87,1070890,0
2017-04-18,152.72,154.64,152.56,153.91,1169478,0
2017-04-19,154.71,154.85,152.34,152.98,926705,0
2017-04-20,154.18,155.87,153.37,155.2,1023382,0
2017-04-21,155.46,155.89,154.15,154.46,1066567,0
2017-04-24,157.12,158.91,156.99,158.7,1334889,0
2017-04-25,159.85,163.63,159.66,163.27,2147239,0
2017-04-26,162.94,163.98,161.61,162.59,1806316,0
2017-04-27,163.54,164.63,157.56,160.06,2481636,0
2017-04-28,160.25,161.06,158.32,158.89,2099759,0
2017-05-01,159.38,159.38,156.1,157.05,1651705,0
2017-05-02,157.17,157.95,156.35,157.51,1505554,0
2017-05-03,156.61,157.91,156.43,157.75,1005793,0
2017-05-04,158.13,158.38,156.05,157.89,1163707,0
2017-05-05,158.13,158.59,155.92,157.32,1560734,0
2017-05-08,157.59,158.29,157.01,158.05,752679,0
2017-05-09,158.21,158.63,157.4,158.01,513700,0
2017-05-10,158.12,158.56,157.19,157.93,880900,0
2017-05-11,157.34,158.23,156.08,157.79,643388,0
2017-05-12,157.15,157.53,154.99,155.46,833391,0
2017-05-15,156.07,156.45,154.35,155.31,1188091,0
2017-05-16,155.73,155.86,153.93,155.25,719021,0
2017-05-17,153.74,153.91,151.62,151.73,1223267,0
2017-05-18,151.55,152.08,150,151.11,1831630,0
2017-05-19,152.28,157.06,151.89,155.99,1611191,0
2017-05-22,156.79,157.51,155.6,156.74,1079181,0
2017-05-23,156.95,157.53,155.68,156.83,992220,0
2017-05-24,157.09,159.03,156.63,158.28,1031926,0
2017-05-25,158.62,159.25,157.14,157.8,853980,0
2017-05-26,157.8,158.37,157.33,158.02,508639,0
2017-05-30,157.16,158.4,156.85,158.09,641932,0
2017-05-31,158.12,158.19,155.64,156.25,1419100,0
2017-06-01,157.02,158.71,156.18,158.15,1001517,0
2017-06-02,157.88,159.99,157.66,159,746043,0
2017-06-05,158.87,158.87,155.78,155.86,1201514,0
2017-06-06,154.91,155.55,153.48,154.59,953431,0
2017-06-07,155.04,155.04,150.92,151.5,1622279,0
2017-06-08,151.73,154.14,150.83,153.33,1796169,0
2017-06-09,153.92,156.95,153.92,155.82,933313,0
2017-06-12,155.87,156.9,154.8,155.91,854718,0
2017-06-13,155.81,157.35,155.5,157.23,723098,0
2017-06-14,157.45,157.45,155.16,155.87,854452,0
2017-06-15,154.51,158.26,154.01,158.12,1166124,0
2017-06-16,158.61,161.37,157.86,161.35,1826613,0
2017-06-19,162.33,163.89,161.62,163.08,780908,0
2017-06-20,162.06,162.95,161.53,162.26,1129506,0
2017-06-21,161.55,161.68,156.68,156.89,1596486,0
2017-06-22,157.16,157.42,155.78,156.18,1250766,0
2017-06-23,155.92,158.56,155.7,158.39,3985566,0
2017-06-26,158.4,158.91,155.16,155.85,1173963,0
2017-06-27,155.94,156.38,154.9,155.01,890202,0
2017-06-28,156.22,157.17,155.51,156.79,1060525,0
2017-06-29,157.31,157.31,154.36,155.83,1474016,0
2017-06-30,156.61,161.13,156.53,158.58,1485904,0
2017-07-03,159.33,160.78,158.34,159.97,488631,0
2017-07-05,159.82,161.05,159.25,159.9,904000,0
2017-07-06,158.76,160.05,157.89,158.21,797742,0
2017-07-07,158.47,160.08,158.13,159.66,969420,0
2017-07-10,159.11,162.82,158.13,162.09,805341,0
2017-07-11,162.38,162.41,160.17,161.86,1235264,0
2017-07-12,162.99,164.28,162.39,162.53,857119,0
2017-07-13,162.46,163.84,162.2,163.56,942078,0
2017-07-14,163.94,164.18,162.94,163.78,681798,0
2017-07-17,163.68,165.55,163.39,164.68,1155691,0
2017-07-18,164.4,164.76,163.12,163.98,554959,0
2017-07-19,164.77,165.56,163.19,165.47,560287,0
2017-07-20,165.47,165.83,164.44,164.67,652888,0
2017-07-21,163.64,163.81,161.3,163.27,1065698,0
2017-07-24,163.28,163.62,161.17,163.13,769795,0
2017-07-25,164.73,166.2,162.49,164.69,1088055,0
2017-07-26,164.39,164.54,162.01,163.38,794578,0
2017-07-27,163.76,164.71,162.41,162.8,1068209,0
2017-07-28,162.6,164.21,161.98,163.47,751646,0
2017-07-31,164.44,165.21,163.63,164.69,704313,0
2017-08-01,164.83,165.65,161.67,163.25,1168235,0
2017-08-02,162.72,164.03,161.61,163.03,1446962,0
2017-08-03,160.64,165.42,159.5,164.04,1363838,0
2017-08-04,164.84,164.84,162.37,162.95,926091,0
2017-08-07,162.52,162.69,160.47,161.13,1324043,0
2017-08-08,160.82,162.05,159.8,160.39,940957,0
2017-08-09,159.71,160.41,159.1,159.78,818033,0
2017-08-10,158.91,159.02,154.38,154.56,1675502,0
2017-08-11,154.41,156.73,153.84,155.8,1021675,0
2017-08-14,156.78,158.08,156.69,157.04,850780,0
2017-08-15,157.28,157.75,156.52,156.97,943813,0
2017-08-16,157.36,158.19,157.23,157.56,632295,0
2017-08-17,157.14,157.94,154.37,154.37,1055594,0
2017-08-18,153.59,155.34,152.46,153.95,873840,0
2017-08-21,154.2,154.24,153.29,153.95,684750,0
2017-08-22,154.85,158.07,154.61,157.89,802260,0
2017-08-23,157.11,158.05,156.34,156.34,1490398,0
2017-08-24,156.81,157.19,155.94,156.01,589205,0
2017-08-25,156.8,157.26,156.29,156.74,623331,0
2017-08-28,157.17,157.96,156.72,157.84,658988,0
2017-08-29,156.94,159.01,156.85,158.63,774972,0
2017-08-30,158.54,160.23,158.42,159.89,824206,0
2017-08-31,160.48,161.17,159.6,160.32,867265,0
2017-09-01,161.05,163.18,160.85,162.25,1103823,0
2017-09-05,161.99,162.41,159.08,159.19,1047563,0
2017-09-06,160.34,161.1,159.19,159.5,931399,0
2017-09-07,159.77,159.77,156.47,158.29,997206,0
2017-09-08,157.86,161.19,157.86,160.75,689182,0
2017-09-11,161.46,164.5,161.12,164.5,888931,0
2017-09-12,164.73,165.94,164.45,165.92,1088676,0
2017-09-13,165.58,168.1,164.51,167.35,853093,0
2017-09-14,166.9,167.63,166.37,167.32,759166,0
2017-09-15,167.25,170.06,166.79,169.08,1135758,0
2017-09-18,169.88,173.19,169.49,173.01,1732310,0
2017-09-19,173.54,175.99,172.88,175.46,2053828,0
2017-09-20,175.74,176.97,174.91,175.66,972854,0
2017-09-21,175.11,176.21,174.62,175.28,686471,0
2017-09-22,174.95,176.98,174.95,176.48,679491,0
2017-09-25,176.23,176.87,174.54,176.25,720416,0
2017-09-26,176.43,176.56,170.89,173.35,1864507,0
2017-09-27,174.42,175.61,173.58,174.89,913964,0
2017-09-28,174.16,175.45,173.45,175.19,693837,0
2017-09-29,175.19,175.53,174.13,174.4,661945,0
2017-10-02,171.39,175.53,170.05,175.53,1108121,0
2017-10-03,175.37,176.85,175.2,176.52,592254,0
2017-10-04,176.61,177.49,176.31,176.9,605580,0
2017-10-05,176.97,177.75,176.41,176.63,793264,0
2017-10-06,176.6,177.35,176.2,176.55,860499,0
2017-10-09,177.15,177.3,176.17,176.7,436535,0
2017-10-10,177.39,177.86,175.79,176.87,611499,0
2017-10-11,176.89,177.18,176.28,176.93,527454,0
2017-10-12,176.8,179.55,176.8,179.44,803134,0
2017-10-13,180.53,181.29,179.4,179.76,681816,0
2017-10-16,180.24,180.86,179.6,180.76,501692,0
2017-10-17,180.25,181.32,180.02,180.81,608909,0
2017-10-18,181.51,181.76,180.63,181.01,473392,0
2017-10-19,180.36,181.38,179.5,181.36,523709,0
2017-10-20,181.65,183.9,181.54,183.84,452578,0
2017-10-23,183.92,184.1,182.08,182.22,590505,0
2017-10-24,183.68,184.86,183.13,183.8,738316,0
2017-10-25,182.98,183.53,180.81,183.02,970997,0
2017-10-26,184.34,184.81,183.53,184.17,569627,0
2017-10-27,183.87,184.11,182.62,183.22,576353,0
2017-10-30,182.7,182.88,180.93,181.29,574869,0
2017-10-31,181.89,183.27,181.25,181.96,877595,0
2017-11-01,184,184,181.09,181.34,845012,0
2017-11-02,183.44,189.15,183.44,186.45,1704269,0
2017-11-03,187.5,187.5,184.29,184.72,843824,0
2017-11-06,184.9,184.92,183.35,183.96,920969,0
2017-11-07,184.3,185.48,183.83,184.81,527674,0
2017-11-08,183.99,184.58,182.93,184.21,426808,0
2017-11-09,183.31,183.57,180.64,182.34,649023,0
2017-11-10,182,182.69,181.49,182.23,409518,0
