Date,Open,High,Low,Close,Volume,OpenInt
1983-04-06,1.8315,1.836,1.8135,1.8315,1077193,0
1983-04-07,1.836,1.836,1.8225,1.8315,520643,0
1983-04-08,1.8315,1.8315,1.7869,1.7913,245959,0
1983-04-11,1.7913,1.8094,1.7869,1.7913,434470,0
1983-04-12,1.8094,1.8225,1.8002,1.8225,351888,0
1983-04-13,1.8315,1.8584,1.8315,1.8584,450629,0
1983-04-14,1.876,1.8805,1.8626,1.876,355471,0
1983-04-15,1.8805,1.885,1.8626,1.8626,321363,0
1983-04-18,1.8626,1.8714,1.8537,1.8714,378809,0
1983-04-19,1.8714,1.8939,1.8584,1.8939,554754,0
1983-04-20,1.8939,1.9026,1.8893,1.8982,222625,0
1983-04-21,1.8982,1.9117,1.8805,1.8805,522441,0
1983-04-22,1.885,1.9026,1.876,1.8805,204673,0
1983-04-25,1.8805,1.9026,1.8584,1.8893,526029,0
1983-04-26,1.9026,1.9117,1.8893,1.9026,305204,0
1983-04-27,1.9251,1.9473,1.9026,1.916,434470,0
1983-04-28,1.9206,1.9251,1.9117,1.9251,640932,0
1983-04-29,1.934,1.9473,1.9251,1.9473,694790,0
1983-05-02,1.9473,1.9606,1.9251,1.9293,752243,0
1983-05-03,1.916,1.9251,1.9026,1.9251,481150,0
1983-05-04,1.9251,1.9384,1.9117,1.916,506282,0
1983-05-05,1.9073,1.9251,1.885,1.8939,831236,0
1983-05-06,1.8982,1.9606,1.8982,1.9428,901253,0
1983-05-09,1.9293,1.9519,1.9206,1.9473,621187,0
1983-05-10,1.956,1.956,1.9384,1.9384,552957,0
1983-05-11,1.9428,1.9428,1.9206,1.934,283660,0
1983-05-12,1.934,1.9384,1.9073,1.9117,445243,0
1983-05-13,1.916,1.916,1.9026,1.916,253139,0
1983-05-16,1.9073,1.9206,1.8939,1.9206,400359,0
1983-05-17,1.9206,1.9293,1.9117,1.9293,323159,0
1983-05-18,1.9251,1.9872,1.9251,1.9384,926386,0
1983-05-19,1.916,1.916,1.885,1.8982,1590663,0
1983-05-20,1.8982,1.9251,1.8939,1.9251,360859,0
1983-05-23,1.9293,1.9519,1.9251,1.9428,547571,0
1983-05-24,1.9428,1.9785,1.9428,1.9785,398560,0
1983-05-25,1.9651,1.9785,1.9606,1.9742,651712,0
1983-05-26,1.9651,2.0408,1.9606,2.0186,1558341,0
1983-05-27,2.0186,2.0186,1.9962,2.0009,235188,0
1983-05-31,2.0009,2.0051,1.9606,1.9651,675039,0
1983-06-01,1.9519,1.9696,1.9519,1.9696,547571,0
1983-06-02,1.9742,1.9785,1.916,1.9384,411127,0
1983-06-03,1.9293,1.9428,1.9073,1.9384,1195686,0
1983-06-06,1.9519,1.9606,1.9473,1.956,6109485,0
1983-06-07,1.9651,1.9651,1.9384,1.9428,513464,0
1983-06-08,1.9428,1.9473,1.9251,1.9251,499099,0
1983-06-09,1.9293,1.934,1.916,1.9251,479350,0
1983-06-10,1.934,1.9519,1.9293,1.9519,2107709,0
1983-06-13,1.9519,1.9651,1.9519,1.9606,1192095,0
1983-06-14,1.9606,1.9742,1.9606,1.9742,305204,0
1983-06-15,1.9742,1.9827,1.9696,1.9785,664267,0
1983-06-16,1.9827,1.9962,1.9827,1.9962,705563,0
1983-06-17,1.9962,2.0009,1.9827,1.9827,1213642,0
1983-06-20,1.9742,1.9872,1.9696,1.9785,249552,0
1983-06-21,1.9696,1.9785,1.9428,1.9651,382405,0
1983-06-22,1.9651,1.9742,1.9519,1.9651,488328,0
1983-06-23,1.9651,1.9742,1.956,1.956,163379,0
1983-06-24,1.956,1.9651,1.9519,1.9651,238771,0
1983-06-27,1.956,1.9651,1.9519,1.9606,684022,0
1983-06-28,1.9651,1.9742,1.9428,1.9428,481150,0
1983-06-29,1.9428,1.9428,1.8939,1.8939,1741465,0
1983-06-30,1.8939,1.916,1.885,1.9073,599641,0
1983-07-01,1.8982,1.934,1.8982,1.934,1062830,0
1983-07-05,1.9251,1.9251,1.9073,1.916,174149,0
1983-07-06,1.9073,1.916,1.8939,1.916,244159,0
1983-07-07,1.916,1.916,1.885,1.9073,508076,0
1983-07-08,1.9073,1.916,1.9026,1.916,170553,0
1983-07-11,1.916,1.916,1.9117,1.9117,443443,0
1983-07-12,1.9117,1.9117,1.876,1.876,639133,0
1983-07-13,1.8714,1.885,1.8537,1.8584,326751,0
1983-07-14,1.876,1.8939,1.8626,1.8714,470372,0
1983-07-15,1.876,1.8805,1.8315,1.8404,369838,0
1983-07-18,1.827,1.8404,1.818,1.8315,928184,0
1983-07-19,1.827,1.836,1.8225,1.8315,558348,0
1983-07-20,1.8315,1.8626,1.8315,1.8626,710949,0
1983-07-21,1.9384,1.9384,1.9206,1.9206,764803,0
1983-07-22,1.956,1.9827,1.9293,1.9827,838418,0
1983-07-25,1.992,2.0231,1.992,2.0231,495513,0
1983-07-26,2.0275,2.072,2.0275,2.072,913820,0
1983-07-27,2.072,2.072,2.014,2.014,596053,0
1983-07-28,2.0186,2.0231,1.9519,1.9651,430875,0
1983-07-29,1.9384,1.9473,1.8982,1.916,865342,0
1983-08-01,1.876,1.885,1.8584,1.8805,1122079,0
1983-08-02,1.8939,1.8982,1.876,1.8805,285456,0
1983-08-03,1.8714,1.876,1.8446,1.8626,736084,0
1983-08-04,1.8446,1.8669,1.7735,1.8002,912028,0
1983-08-05,1.7913,1.8225,1.7913,1.8135,989230,0
1983-08-08,1.7958,1.8584,1.7958,1.8135,529619,0
1983-08-09,1.827,1.827,1.7735,1.7824,2324943,0
1983-08-10,1.7691,1.7691,1.6978,1.7156,1965879,0
1983-08-11,1.7156,1.7513,1.6978,1.729,1035901,0
1983-08-12,1.7467,1.7735,1.7377,1.7645,359066,0
1983-08-15,1.778,1.827,1.778,1.8225,341112,0
1983-08-16,1.8225,1.8225,1.7645,1.7824,1010767,0
1983-08-17,1.7735,1.8225,1.7735,1.8135,974859,0
1983-08-18,1.827,1.8446,1.7958,1.8002,342908,0
1983-08-19,1.8047,1.818,1.7958,1.8135,210051,0
1983-08-22,1.818,1.8492,1.8135,1.818,1190297,0
1983-08-23,1.8315,1.8492,1.8225,1.8404,323159,0
1983-08-24,1.827,1.827,1.8094,1.8135,253139,0
1983-08-25,1.8047,1.8492,1.8002,1.8492,617588,0
1983-08-26,1.8492,1.8982,1.8492,1.8982,486532,0
1983-08-29,1.9026,1.9251,1.885,1.916,290845,0
1983-08-30,1.9206,1.9742,1.9206,1.9428,1940743,0
1983-08-31,1.9251,1.934,1.9251,1.934,1037699,0
1983-09-01,1.9251,1.9742,1.9251,1.9651,563731,0
1983-09-02,1.9742,2.0009,1.9651,2.0009,348292,0
1983-09-06,2.0275,2.0408,2.0186,2.032,513464,0
1983-09-07,2.0497,2.1031,2.0497,2.1031,1378812,0
1983-09-08,2.1078,2.1255,2.0987,2.1168,705563,0
1983-09-09,2.1168,2.1255,2.0766,2.0766,2640917,0
1983-09-12,2.0855,2.1255,2.0631,2.0676,678635,0
1983-09-13,2.072,2.072,2.0009,2.032,428187,0
1983-09-14,2.0497,2.0497,2.0186,2.0408,141834,0
1983-09-15,2.0408,2.0497,2.032,2.0497,400359,0
1983-09-16,2.032,2.032,1.9742,1.9872,652601,0
1983-09-19,2.0009,2.0497,1.9872,2.0275,193893,0
1983-09-20,2.0096,2.0631,2.0096,2.0631,443443,0
1983-09-21,2.0631,2.1701,2.0408,2.1701,1121184,0
1983-09-22,2.1701,2.1701,2.1255,2.1565,1463189,0
1983-09-23,2.1478,2.2057,2.139,2.2057,508076,0
1983-09-26,2.2057,2.2236,2.1701,2.1791,379710,0
1983-09-27,2.1834,2.2012,2.1565,2.1834,451521,0
1983-09-28,2.1701,2.2012,2.1612,2.1612,168758,0
1983-09-29,2.1565,2.1834,2.1078,2.1078,236984,0
1983-09-30,2.0766,2.0766,1.9872,1.9962,1208248,0
1983-10-03,1.9962,1.9962,1.9519,1.9962,351888,0
1983-10-04,1.9785,2.072,1.9785,2.0541,411127,0
1983-10-05,2.032,2.0631,2.0186,2.0631,421903,0
1983-10-06,2.0631,2.1298,2.0497,2.1078,1008973,0
1983-10-07,2.2145,2.2458,2.2145,2.2369,851883,0
1983-10-10,2.2145,2.2145,2.1924,2.1924,613102,0
1983-10-11,2.2145,2.2324,2.1834,2.1834,508973,0
1983-10-12,2.1834,2.2236,2.1701,2.2145,456009,0
1983-10-13,2.2458,2.259,2.2145,2.2236,626571,0
1983-10-14,2.2145,2.2369,2.1924,2.2057,166065,0
1983-10-17,2.2012,2.2012,2.1255,2.139,363554,0
1983-10-18,2.1924,2.2012,2.1255,2.139,363554,0
1983-10-19,2.1478,2.2145,2.1255,2.139,2486522,0
1983-10-20,2.1565,2.2012,2.139,2.1701,678635,0
1983-10-21,2.1612,2.2145,2.1612,2.2012,1499093,0
1983-10-24,2.2012,2.2236,2.1834,2.2145,351888,0
1983-10-25,2.2145,2.2324,2.2012,2.2057,750448,0
1983-10-26,2.2057,2.2236,2.1612,2.1924,394073,0
1983-10-27,2.1834,2.2145,2.1791,2.1791,46679,0
1983-10-28,2.1791,2.2012,2.1791,2.1834,681326,0
1983-10-31,2.2012,2.2324,2.1924,2.2145,536804,0
1983-11-01,2.2236,2.2236,2.1565,2.1701,890477,0
1983-11-02,2.1701,2.2145,2.1612,2.2057,984737,0
1983-11-03,2.2191,2.2191,2.1834,2.1877,264808,0
1983-11-04,2.1435,2.1834,2.1255,2.1255,377916,0
1983-11-07,2.1435,2.1565,2.081,2.0987,457810,0
1983-11-08,2.0987,2.0987,2.0588,2.0588,488328,0
1983-11-09,2.072,2.0987,2.0588,2.081,198388,0
1983-11-10,2.081,2.0987,2.0497,2.0588,555656,0
1983-11-11,2.072,2.1122,2.0676,2.1122,1802506,0
1983-11-14,2.121,2.1746,2.121,2.1435,691198,0
1983-11-15,2.1345,2.1523,2.1255,2.1255,1033214,0
1983-11-16,2.1122,2.1565,2.1031,2.1565,509874,0
1983-11-17,2.1345,2.1657,2.1345,2.1523,888690,0
1983-11-18,2.1345,2.1523,2.121,2.1523,596053,0
1983-11-21,2.1657,2.1746,2.1435,2.1565,315974,0
1983-11-22,2.1746,2.2369,2.1565,2.2191,714538,0
1983-11-23,2.2281,2.2816,2.2281,2.2413,694790,0
1983-11-25,2.2636,2.2636,2.2504,2.2504,306999,0
1983-11-28,2.2504,2.2636,2.2191,2.2369,864452,0
1983-11-29,2.2369,2.2369,2.1746,2.1746,1143624,0
1983-11-30,2.2057,2.2281,2.1877,2.2101,947034,0
1983-12-01,2.197,2.2281,2.197,2.2057,347395,0
1983-12-02,2.1877,2.2369,2.1877,2.2281,140038,0
1983-12-05,2.2101,2.2101,2.1746,2.2057,846493,0
1983-12-06,2.2101,2.2101,2.1877,2.1877,206464,0
1983-12-07,2.1746,2.2057,2.1746,2.1746,824955,0
1983-12-08,2.1877,2.1877,2.1565,2.1746,705563,0
1983-12-09,2.1565,2.1834,2.1565,2.1746,561039,0
1983-12-12,2.1523,2.1746,2.1523,2.1523,134645,0
1983-12-13,2.1565,2.1834,2.1435,2.1565,112209,0
1983-12-14,2.1435,2.1565,2.1255,2.1255,1340208,0
1983-12-15,2.081,2.1122,2.081,2.09,216337,0
1983-12-16,2.09,2.0987,2.0497,2.072,719029,0
1983-12-19,2.0588,2.1435,2.0588,2.1031,1418307,0
1983-12-20,2.0987,2.1435,2.0987,2.1031,455118,0
1983-12-21,2.1031,2.1122,2.0676,2.1122,889584,0
1983-12-22,2.1122,2.1255,2.081,2.081,452420,0
1983-12-23,2.0588,2.081,2.0588,2.0676,142725,0
1983-12-27,2.072,2.121,2.072,2.121,431774,0
1983-12-28,2.1122,2.121,2.081,2.1031,1570012,0
1983-12-29,2.1122,2.1746,2.1031,2.1746,211848,0
1983-12-30,2.1877,2.1877,2.1255,2.1345,631953,0
1984-01-03,2.121,2.1834,2.121,2.1255,516157,0
1984-01-04,2.121,2.1435,2.1122,2.1255,1482042,0
1984-01-05,2.1435,2.259,2.1255,2.2369,1454213,0
1984-01-06,2.2504,2.2636,2.2191,2.2504,778268,0
1984-01-09,2.2504,2.3262,2.2413,2.2904,1010767,0
1984-01-10,2.3038,2.3126,2.2413,2.2413,596944,0
1984-01-11,2.2369,2.259,2.2057,2.2413,563731,0
1984-01-12,2.2191,2.2369,2.1877,2.2057,228901,0
1984-01-13,2.1746,2.1746,2.1122,2.1435,330336,0
1984-01-16,2.1255,2.1657,2.1122,2.1657,438956,0
1984-01-17,2.1657,2.1746,2.1435,2.1657,394073,0
1984-01-18,2.1657,2.1746,2.1255,2.1435,620284,0
1984-01-19,2.1565,2.1877,2.1565,2.1746,594253,0
1984-01-20,2.197,2.197,2.1834,2.1834,300719,0
1984-01-23,2.1746,2.1746,2.1031,2.1031,2587953,0
1984-01-24,2.1031,2.121,2.0676,2.0676,566427,0
1984-01-25,2.081,2.1031,2.0497,2.0676,629263,0
1984-01-26,2.0364,2.0497,1.992,2.0364,949726,0
1984-01-27,2.0186,2.0497,2.0051,2.0186,660682,0
1984-01-30,1.9962,1.9962,1.9428,1.9606,721721,0
1984-01-31,1.9606,2.0051,1.9428,1.9606,598742,0
1984-02-01,1.9606,1.992,1.8669,1.9428,720822,0
1984-02-02,1.9206,1.9384,1.8893,1.8982,563731,0
1984-02-03,1.9117,1.9606,1.9117,1.9293,840214,0
1984-02-06,1.9073,1.9428,1.8893,1.9293,1275574,0
1984-02-07,1.9206,1.9384,1.8982,1.9384,999993,0
1984-02-08,1.9742,1.992,1.9206,1.9293,455118,0
1984-02-09,1.9206,1.9428,1.8669,1.885,859058,0
1984-02-10,1.885,1.8982,1.8225,1.8537,848289,0
1984-02-13,1.8584,1.8584,1.8225,1.8446,394970,0
1984-02-14,1.8714,1.8714,1.7958,1.8584,1110409,0
1984-02-15,1.8584,1.8584,1.778,1.7958,473970,0
1984-02-16,1.818,1.827,1.7557,1.7958,445243,0
1984-02-17,1.7958,1.8002,1.6935,1.7156,1114897,0
1984-02-21,1.7246,1.7334,1.7023,1.7246,691198,0
1984-02-22,1.7246,1.7869,1.7023,1.7735,3438945,0
1984-02-23,1.7735,1.7735,1.7023,1.7557,767499,0
1984-02-24,1.7645,1.7958,1.7467,1.778,780965,0
1984-02-27,1.818,1.8893,1.8002,1.8714,822260,0
1984-02-28,1.8714,1.8714,1.7958,1.8094,723514,0
1984-02-29,1.8094,1.8805,1.8094,1.8492,311482,0
1984-03-01,1.8584,1.8893,1.827,1.8714,398560,0
1984-03-02,1.8584,1.8893,1.827,1.8714,1550260,0
1984-03-05,1.8893,1.934,1.8404,1.8404,635547,0
1984-03-06,1.8584,1.8893,1.8404,1.8626,458706,0
1984-03-07,1.8404,1.8893,1.827,1.8584,219026,0
1984-03-08,1.8492,1.8626,1.8094,1.8404,326751,0
1984-03-09,1.8584,1.8584,1.8094,1.8094,543085,0
1984-03-12,1.818,1.8805,1.818,1.8584,326751,0
1984-03-13,1.8714,1.9206,1.8714,1.8893,527826,0
1984-03-14,1.8893,1.9117,1.8714,1.8893,1207357,0
1984-03-15,1.8893,1.9117,1.8714,1.8893,324948,0
1984-03-16,1.934,1.9473,1.9251,1.9428,866247,0
1984-03-19,1.9251,1.9251,1.8893,1.9117,351888,0
1984-03-20,1.8939,1.9117,1.8805,1.9117,247754,0
1984-03-21,1.8939,1.9473,1.8939,1.9206,283660,0
1984-03-22,1.934,1.934,1.8714,1.8939,235188,0
1984-03-23,1.8893,1.9026,1.8584,1.8714,342005,0
1984-03-26,1.8714,1.8893,1.8584,1.8805,137345,0
1984-03-27,1.8626,1.8893,1.8584,1.8805,115801,0
1984-03-28,1.8805,1.8939,1.8714,1.8893,279171,0
1984-03-29,1.8939,1.8939,1.8626,1.8805,292641,0
1984-03-30,1.8805,1.8893,1.8404,1.8805,397667,0
1984-04-02,1.8626,1.8805,1.8002,1.8002,486532,0
1984-04-03,1.8002,1.8404,1.7958,1.827,627466,0
1984-04-04,1.8094,1.8404,1.8094,1.8315,280071,0
1984-04-05,1.8315,1.8404,1.8094,1.8315,157992,0
1984-04-06,1.818,1.827,1.8002,1.8094,210952,0
1984-04-09,1.827,1.8404,1.7334,1.7424,965883,0
1984-04-10,1.7334,1.7467,1.711,1.711,539495,0
1984-04-11,1.7023,1.711,1.6799,1.7023,2339309,0
1984-04-12,1.7246,1.7735,1.7246,1.7557,993716,0
1984-04-13,1.7735,1.778,1.7023,1.7246,2520639,0
1984-04-16,1.7334,1.7334,1.6935,1.7156,997301,0
1984-04-17,1.7334,1.7557,1.7246,1.7334,1396759,0
1984-04-18,1.7424,1.7467,1.7334,1.7424,1484736,0
1984-04-19,1.7467,1.7735,1.7334,1.7645,325845,0
1984-04-23,1.778,1.7869,1.7557,1.7645,271993,0
1984-04-24,1.7467,1.7869,1.7246,1.7334,687608,0
1984-04-25,1.7467,1.778,1.7424,1.7645,943444,0
1984-04-26,1.778,1.8584,1.778,1.8315,1315971,0
1984-04-27,1.8492,1.8893,1.8315,1.8584,669658,0
1984-04-30,1.8584,1.8805,1.8315,1.8714,353680,0
1984-05-01,1.8805,1.9026,1.8714,1.9026,531412,0
1984-05-02,1.9117,1.9206,1.8714,1.9117,440750,0
1984-05-03,1.9251,1.9251,1.8714,1.8939,396766,0
1984-05-04,1.8939,1.9026,1.8002,1.8315,765709,0
1984-05-07,1.8626,1.8805,1.8315,1.8805,1108612,0
1984-05-08,1.8805,1.916,1.8626,1.9117,910222,0
1984-05-09,1.9117,1.9428,1.885,1.8939,843800,0
1984-05-10,1.8939,1.8939,1.8714,1.8939,234289,0
1984-05-11,1.8939,1.8939,1.7869,1.8537,645421,0
1984-05-14,1.8626,1.8626,1.7913,1.818,306999,0
1984-05-15,1.818,1.8225,1.7869,1.7913,788145,0
1984-05-16,1.7869,1.7869,1.729,1.7869,1497301,0
1984-05-17,1.7691,1.7869,1.7377,1.7377,1506279,0
1984-05-18,1.729,1.7513,1.7066,1.7156,1019747,0
1984-05-21,1.7066,1.7377,1.6978,1.7156,602327,0
1984-05-22,1.7156,1.7156,1.6443,1.6756,1134648,0
1984-05-23,1.6842,1.7156,1.6756,1.6978,654399,0
1984-05-24,1.6887,1.7066,1.6531,1.6756,1677729,0
1984-05-25,1.6887,1.7066,1.6443,1.6575,816870,0
1984-05-29,1.6756,1.6842,1.5954,1.6264,861755,0
1984-05-30,1.6443,1.6443,1.5642,1.5819,4279156,0
1984-05-31,1.5597,1.5908,1.5507,1.5642,1457803,0
1984-06-01,1.5954,1.622,1.5908,1.6043,1438058,0
1984-06-04,1.613,1.7377,1.613,1.6887,2400350,0
1984-06-05,1.7066,1.7066,1.6443,1.6756,926386,0
1984-06-06,1.7066,1.7377,1.7066,1.7377,493710,0
1984-06-07,1.7377,1.7601,1.7377,1.7601,7228872,0
1984-06-08,1.7691,1.778,1.7467,1.7691,445243,0
1984-06-11,1.7869,1.7869,1.7601,1.7691,362653,0
1984-06-12,1.7467,1.7513,1.729,1.7513,318670,0
1984-06-13,1.7513,1.7691,1.7467,1.7601,292641,0
1984-06-14,1.7513,1.7601,1.7156,1.729,966782,0
1984-06-15,1.729,1.7467,1.6887,1.7066,375223,0
1984-06-18,1.6887,1.7467,1.6887,1.7377,529619,0
1984-06-19,1.7513,1.7513,1.7202,1.7467,432680,0
1984-06-20,1.729,1.7377,1.6887,1.7377,3171437,0
1984-06-21,1.7377,1.7377,1.7156,1.729,1103226,0
1984-06-22,1.729,1.729,1.6978,1.729,941643,0
1984-06-25,1.7467,1.7601,1.729,1.7377,1987424,0
1984-06-26,1.7513,1.778,1.7377,1.7377,2268396,0
1984-06-27,1.7202,1.7377,1.6887,1.7202,608612,0
1984-06-28,1.7202,1.7202,1.6978,1.7202,641832,0
1984-06-29,1.7202,1.7467,1.7202,1.7467,1152599,0
1984-07-02,1.7691,1.7691,1.729,1.7467,573610,0
1984-07-03,1.7513,1.8002,1.7377,1.7869,758523,0
1984-07-05,1.7869,1.7913,1.7513,1.778,329442,0
1984-07-06,1.7691,1.8315,1.7467,1.778,371629,0
1984-07-09,1.8002,1.818,1.7913,1.818,296230,0
1984-07-10,1.8315,1.8939,1.8315,1.8626,620284,0
1984-07-11,1.8626,1.8805,1.8315,1.8492,206464,0
1984-07-12,1.818,1.8492,1.7869,1.818,429084,0
1984-07-13,1.8315,1.8492,1.778,1.8094,771093,0
1984-07-16,1.8094,1.8315,1.778,1.818,489229,0
1984-07-17,1.818,1.8492,1.8094,1.8315,1042184,0
1984-07-18,1.8315,1.8315,1.7691,1.818,306099,0
1984-07-19,1.818,1.818,1.7377,1.7513,352777,0
1984-07-20,1.7691,1.818,1.7691,1.8002,152604,0
1984-07-23,1.8002,1.8002,1.7691,1.778,596944,0
1984-07-24,1.778,1.8002,1.7691,1.778,535005,0
1984-07-25,1.778,1.7913,1.7601,1.778,252243,0
1984-07-26,1.7913,1.7913,1.7513,1.7691,1051156,0
1984-07-27,1.7513,1.818,1.7377,1.7691,513464,0
1984-07-30,1.778,1.8094,1.7377,1.7513,704665,0
1984-07-31,1.7467,1.7691,1.7066,1.729,596053,0
1984-08-01,1.7467,1.8714,1.7467,1.818,2003580,0
1984-08-02,1.818,1.8805,1.818,1.8805,1617586,0
1984-08-03,1.9428,1.9742,1.916,1.9428,2008070,0
1984-08-06,1.956,1.9962,1.934,1.9962,3322250,0
1984-08-07,1.9785,2.0497,1.9742,2.0186,803407,0
1984-08-08,2.0186,2.0275,1.9962,1.9962,664267,0
1984-08-09,1.9962,2.09,1.9651,2.081,1323156,0
1984-08-10,2.0766,2.1478,2.0766,2.121,1882392,0
1984-08-13,2.1078,2.121,2.0588,2.0676,1192993,0
1984-08-14,2.1078,2.1078,2.0766,2.0766,715436,0
1984-08-15,2.0454,2.081,2.0096,2.0676,601436,0
1984-08-16,2.0497,2.1078,2.0497,2.0766,555656,0
1984-08-17,2.09,2.1078,2.0766,2.081,532316,0
1984-08-20,2.0766,2.121,2.0766,2.121,1002690,0
1984-08-21,2.139,2.1701,2.1078,2.1478,785452,0
1984-08-22,2.1478,2.1478,2.09,2.139,1192095,0
1984-08-23,2.121,2.139,2.1168,2.121,223522,0
1984-08-24,2.121,2.1877,2.121,2.1791,422802,0
1984-08-27,2.1877,2.1877,2.139,2.1701,211848,0
1984-08-28,2.1523,2.1791,2.139,2.1478,1093351,0
1984-08-29,2.1523,2.1701,2.1168,2.121,814175,0
1984-08-30,2.1078,2.1298,2.0987,2.1078,309689,0
1984-08-31,2.09,2.121,2.0766,2.121,410232,0
1984-09-04,2.1078,2.1168,2.0987,2.1168,429084,0
1984-09-05,2.0987,2.1168,2.0676,2.0987,412925,0
1984-09-06,2.1168,2.1298,2.1168,2.121,246853,0
1984-09-07,2.1478,2.1523,2.1078,2.121,372533,0
1984-09-10,2.1078,2.139,2.0987,2.121,238771,0
1984-09-11,2.139,2.1701,2.139,2.1523,598742,0
1984-09-12,2.139,2.1523,2.121,2.139,840214,0
1984-09-13,2.121,2.2012,2.121,2.2012,1170549,0
1984-09-14,2.2101,2.2191,2.1791,2.2012,727999,0
1984-09-17,2.1877,2.2324,2.1877,2.2324,759423,0
1984-09-18,2.2413,2.2726,2.2324,2.2726,835725,0
1984-09-19,2.259,2.2904,2.2413,2.2504,860855,0
1984-09-20,2.2324,2.2726,2.2324,2.2636,602327,0
1984-09-21,2.2504,2.2726,2.2504,2.2504,809686,0
1984-09-24,2.2413,2.2726,2.2324,2.2636,498198,0
1984-09-25,2.259,2.259,2.2191,2.2413,1898556,0
1984-09-26,2.2324,2.2636,2.2101,2.2101,676841,0
1984-09-27,2.2236,2.2324,2.1701,2.2191,850085,0
1984-09-28,2.1612,2.1612,2.1078,2.139,917411,0
1984-10-01,2.121,2.1523,2.1168,2.139,333032,0
1984-10-02,2.1298,2.1701,2.1168,2.1168,330336,0
1984-10-03,2.0987,2.121,2.0275,2.0454,2008967,0
1984-10-04,2.0454,2.0766,2.0454,2.0766,722619,0
1984-10-05,2.09,2.139,2.09,2.1168,348292,0
1984-10-08,2.1078,2.1168,2.0676,2.081,136444,0
1984-10-09,2.081,2.1078,2.0766,2.0987,1184915,0
1984-10-10,2.0987,2.1078,2.0454,2.1078,294426,0
1984-10-11,2.0987,2.139,2.0987,2.139,141834,0
1984-10-12,2.121,2.1924,2.121,2.1791,496403,0
1984-10-15,2.1877,2.2236,2.1701,2.2012,1928180,0
1984-10-16,2.1924,2.2012,2.121,2.139,273788,0
1984-10-17,2.139,2.1701,2.121,2.1523,368941,0
1984-10-18,2.139,2.2012,2.139,2.2012,412925,0
1984-10-19,2.2012,2.3126,2.2012,2.2413,1527826,0
1984-10-22,2.2413,2.2413,2.2191,2.2191,744160,0
1984-10-23,2.2012,2.2191,2.1877,2.2012,1119389,0
1984-10-24,2.1924,2.2504,2.1924,2.2236,263016,0
1984-10-25,2.2191,2.2236,2.1924,2.2012,1425487,0
1984-10-26,2.1877,2.2012,2.1478,2.1701,926386,0
1984-10-29,2.1612,2.1701,2.1523,2.1523,385098,0
1984-10-30,2.1523,2.2101,2.139,2.1924,471272,0
1984-10-31,2.1701,2.1877,2.1701,2.1791,887784,0
1984-11-01,2.09,2.1078,2.0766,2.09,964088,0
1984-11-02,2.09,2.139,2.081,2.121,1797121,0
1984-11-05,2.1122,2.1523,2.1078,2.1523,456908,0
1984-11-06,2.1612,2.2012,2.1612,2.2012,1027821,0
1984-11-07,2.1924,2.2012,2.1701,2.1924,605024,0
1984-11-08,2.1924,2.2012,2.1791,2.1924,1121184,0
1984-11-09,2.2012,2.2101,2.1701,2.1924,538600,0
1984-11-12,2.1877,2.2101,2.1877,2.2012,405742,0
1984-11-13,2.1877,2.2012,2.1701,2.1924,690305,0
1984-11-14,2.1877,2.2191,2.1791,2.2101,401259,0
1984-11-15,2.2101,2.2101,2.1924,2.2101,857267,0
1984-11-16,2.2101,2.2324,2.1924,2.2191,552062,0
1984-11-19,2.2012,2.2413,2.1924,2.2101,861755,0
1984-11-20,2.1877,2.2012,2.1612,2.1791,351888,0
1984-11-21,2.1924,2.1924,2.1612,2.1791,687608,0
1984-11-23,2.1701,2.1924,2.1612,2.1791,188513,0
1984-11-26,2.1791,2.1791,2.1523,2.1701,584379,0
1984-11-27,2.1523,2.1701,2.139,2.1523,886891,0
1984-11-28,2.1478,2.1478,2.1122,2.121,540396,0
1984-11-29,2.1078,2.1122,2.0676,2.09,823157,0
1984-11-30,2.1122,2.1478,2.09,2.1078,393178,0
1984-12-03,2.09,2.1122,2.081,2.09,274677,0
1984-12-04,2.09,2.1478,2.09,2.1298,671454,0
1984-12-05,2.1122,2.1122,2.081,2.0987,322257,0
1984-12-06,2.0987,2.139,2.09,2.121,431774,0
1984-12-07,2.0987,2.121,2.0987,2.1122,384199,0
1984-12-10,2.1122,2.139,2.1122,2.121,371629,0
1984-12-11,2.1122,2.1478,2.1122,2.121,466786,0
1984-12-12,2.1122,2.1298,2.1122,2.121,979350,0
1984-12-13,2.1122,2.1298,2.0987,2.1078,471272,0
1984-12-14,2.09,2.1122,2.081,2.0987,462297,0
1984-12-17,2.1122,2.1122,2.0497,2.081,2048464,0
1984-12-18,2.0987,2.139,2.0987,2.139,991925,0
1984-12-19,2.1298,2.1612,2.1298,2.1298,847394,0
1984-12-20,2.1523,2.1612,2.1122,2.1122,874322,0
1984-12-21,2.0987,2.1298,2.0186,2.072,1281859,0
1984-12-24,2.09,2.1122,2.072,2.1078,292641,0
1984-12-26,2.1078,2.1078,2.0676,2.072,115801,0
1984-12-27,2.09,2.0987,2.072,2.081,1616688,0
1984-12-28,2.0676,2.081,2.0497,2.072,358165,0
1984-12-31,2.09,2.139,2.072,2.1078,537700,0
1985-01-02,2.1078,2.1523,2.1078,2.1298,1021540,0
1985-01-03,2.1298,2.139,2.1122,2.1298,409332,0
1985-01-04,2.121,2.139,2.1122,2.1122,373428,0
1985-01-07,2.139,2.1612,2.121,2.139,1175038,0
1985-01-08,2.139,2.1523,2.1298,2.1478,359963,0
1985-01-09,2.1612,2.1612,2.1478,2.1612,378809,0
1985-01-10,2.1612,2.2012,2.1523,2.2012,2017047,0
1985-01-11,2.2012,2.2101,2.1701,2.1924,1157083,0
1985-01-14,2.1791,2.2191,2.1791,2.2191,3277366,0
1985-01-15,2.2191,2.2726,2.2012,2.259,5868013,0
1985-01-16,2.3081,2.3393,2.259,2.3126,15529556,0
1985-01-17,2.3126,2.3126,2.2995,2.3081,1264807,0
1985-01-18,2.3216,2.3438,2.3126,2.3306,2710037,0
1985-01-21,2.3216,2.4196,2.3216,2.4196,2054751,0
1985-01-22,2.4239,2.4909,2.4196,2.4239,2870721,0
1985-01-23,2.4331,2.4598,2.4196,2.4419,723514,0
1985-01-24,2.4239,2.4598,2.4196,2.4239,1055645,0
1985-01-25,2.4196,2.522,2.4196,2.522,1084377,0
1985-01-28,2.4999,2.562,2.4909,2.562,899460,0
1985-01-29,2.522,2.5444,2.4999,2.5444,649911,0
1985-01-30,2.5534,2.5534,2.5045,2.5444,1710042,0
1985-01-31,2.4999,2.5131,2.4508,2.4821,696589,0
1985-02-01,2.4642,2.4821,2.4508,2.4508,474864,0
1985-02-04,2.4419,2.4731,2.4419,2.4642,1925484,0
1985-02-05,2.4642,2.4731,2.4331,2.4508,714538,0
1985-02-06,2.4419,2.4642,2.384,2.4106,1996398,0
1985-02-07,2.4106,2.4508,2.4018,2.4508,637340,0
1985-02-08,2.4508,2.4909,2.4331,2.4909,1076299,0
1985-02-11,2.4909,2.4909,2.4777,2.4821,640932,0
1985-02-12,2.4685,2.4821,2.4419,2.4508,657988,0
1985-02-13,2.4419,2.4598,2.4288,2.4508,484738,0
1985-02-14,2.4508,2.4508,2.4106,2.4288,1567321,0
1985-02-15,2.4106,2.4106,2.3929,2.3929,2108607,0
1985-02-19,2.4288,2.4288,2.3885,2.3885,1037699,0
1985-02-20,2.3885,2.3929,2.3706,2.3795,1780064,0
1985-02-21,2.3795,2.3795,2.3526,2.3706,1422801,0
1985-02-22,2.3618,2.3885,2.3526,2.3795,1173242,0
1985-02-25,2.3885,2.3885,2.3885,2.3885,400359,0
1985-02-26,2.3885,2.4106,2.3795,2.4018,746850,0
1985-02-27,2.3929,2.4288,2.3929,2.4106,506282,0
1985-02-28,2.4288,2.4419,2.4196,2.4419,856372,0
1985-03-01,2.4598,2.5175,2.4419,2.4999,868934,0
1985-03-04,2.4821,2.4909,2.4508,2.4685,1017949,0
1985-03-05,2.4821,2.5086,2.4419,2.4598,1054755,0
1985-03-06,2.4598,2.5175,2.4598,2.4909,1511664,0
1985-03-07,2.4777,2.5313,2.4685,2.4999,761219,0
1985-03-08,2.4909,2.5397,2.4909,2.5397,553858,0
1985-03-11,2.522,2.5665,2.5175,2.522,1140032,0
1985-03-12,2.5086,2.522,2.4288,2.4598,967680,0
1985-03-13,2.4419,2.4821,2.4288,2.4331,315078,0
1985-03-14,2.4288,2.4909,2.4106,2.4821,639133,0
1985-03-15,2.4685,2.4909,2.3929,2.3929,653499,0
1985-03-18,2.3929,2.4331,2.3929,2.4196,520643,0
1985-03-19,2.4018,2.4821,2.4018,2.4598,440750,0
1985-03-20,2.4419,2.4419,2.4106,2.4288,238771,0
1985-03-21,2.4106,2.4331,2.3929,2.4196,375223,0
1985-03-22,2.4288,2.4508,2.4106,2.4331,464089,0
1985-03-25,2.4331,2.4508,2.4106,2.4331,236984,0
1985-03-26,2.4419,2.4777,2.4288,2.4419,529619,0
1985-03-27,2.4508,2.4598,2.4331,2.4508,280967,0
1985-03-28,2.4508,2.4508,2.4018,2.4196,684917,0
1985-03-29,2.4331,2.4331,2.3929,2.4106,460505,0
1985-04-01,2.4196,2.4331,2.4106,2.4288,517052,0
1985-04-02,2.4331,2.4419,2.4196,2.4331,502686,0
1985-04-03,2.4196,2.4598,2.4196,2.4598,435360,0
1985-04-04,2.4331,2.4598,2.4331,2.4508,487433,0
1985-04-08,2.4508,2.4508,2.4331,2.4508,435360,0
1985-04-09,2.4288,2.4419,2.4288,2.4419,509874,0
1985-04-10,2.4777,2.4777,2.4106,2.4288,1003588,0
1985-04-11,2.4331,2.4419,2.4196,2.4288,721721,0
1985-04-12,2.4106,2.4288,2.3929,2.4106,1199279,0
1985-04-15,2.3929,2.4288,2.3929,2.4288,212747,0
1985-04-16,2.4018,2.4196,2.3706,2.3929,862651,0
1985-04-17,2.3618,2.3706,2.2904,2.3216,2424588,0
1985-04-18,2.2816,2.2995,2.2726,2.2904,719029,0
1985-04-19,2.2995,2.3038,2.2726,2.2995,690305,0
1985-04-22,2.2816,2.2816,2.2504,2.2816,875225,0
1985-04-23,2.2504,2.3038,2.2504,2.3038,632851,0
1985-04-24,2.2726,2.3038,2.2636,2.2726,5330316,0
1985-04-25,2.2995,2.2995,2.2504,2.2995,728903,0
1985-04-26,2.2816,2.2995,2.2726,2.2904,945236,0
1985-04-29,2.2904,2.2904,2.2636,2.2726,565527,0
1985-04-30,2.259,2.2636,2.2504,2.259,687608,0
1985-05-01,2.259,2.2816,2.2504,2.2504,2834819,0
1985-05-02,2.2413,2.259,2.2324,2.259,1096945,0
1985-05-03,2.259,2.2816,2.2504,2.2726,558348,0
1985-05-06,2.2816,2.2904,2.259,2.259,333928,0
1985-05-07,2.2772,2.2904,2.259,2.2904,474864,0
1985-05-08,2.2904,2.2904,2.2681,2.2772,1361753,0
1985-05-09,2.2816,2.3081,2.2816,2.3081,616696,0
1985-05-10,2.317,2.3751,2.3081,2.3661,1122079,0
1985-05-13,2.3795,2.3795,2.3393,2.3573,592452,0
1985-05-14,2.3751,2.4239,2.3751,2.4063,956011,0
1985-05-15,2.4153,2.4553,2.4063,2.4288,1247749,0
1985-05-16,2.4463,2.4864,2.4373,2.4864,571810,0
1985-05-17,2.5045,2.5444,2.5045,2.5354,1779165,0
1985-05-20,2.562,2.6024,2.5534,2.5843,1377014,0
1985-05-21,2.5843,2.6024,2.5712,2.5933,746850,0
1985-05-22,2.5843,2.6024,2.5757,2.5843,1756725,0
1985-05-23,2.5757,2.5933,2.5534,2.5933,1038597,0
1985-05-24,2.6024,2.6111,2.562,2.5757,1030519,0
1985-05-28,2.5712,2.5757,2.5266,2.5444,801617,0
1985-05-29,2.5354,2.5712,2.5266,2.5534,901253,0
1985-05-30,2.562,2.5712,2.5354,2.5534,527826,0
1985-05-31,2.5534,2.5712,2.5354,2.562,693890,0
1985-06-03,2.5444,2.562,2.5131,2.522,500895,0
1985-06-04,2.5045,2.6024,2.5045,2.5757,5319547,0
1985-06-05,2.5933,2.6781,2.5843,2.6691,2374315,0
1985-06-06,2.6691,2.6781,2.6337,2.6781,1286346,0
1985-06-07,2.6691,2.7181,2.6691,2.7002,879713,0
1985-06-10,2.7002,2.7002,2.6826,2.6826,651712,0
1985-06-11,2.6913,2.6913,2.6691,2.6781,806999,0
1985-06-12,2.6781,2.6826,2.6604,2.6691,787247,0
1985-06-13,2.6826,2.7002,2.6604,2.6691,1883299,0
1985-06-14,2.6913,2.7404,2.6826,2.7316,666963,0
1985-06-17,2.7271,2.7494,2.7181,2.7494,407535,0
1985-06-18,2.7316,2.7671,2.7093,2.7181,781863,0
1985-06-19,2.7271,2.7671,2.7002,2.7494,1763006,0
1985-06-20,2.7316,2.7671,2.7316,2.7671,271089,0
1985-06-21,2.7494,2.7761,2.7494,2.7761,906642,0
1985-06-24,2.7584,2.7671,2.7316,2.7584,1499997,0
1985-06-25,2.7494,2.8074,2.7181,2.7271,1759417,0
1985-06-26,2.7316,2.7671,2.7181,2.7494,758523,0
1985-06-27,2.7494,2.7761,2.7316,2.7316,727111,0
1985-06-28,2.7494,2.7584,2.7271,2.7404,725309,0
1985-07-01,2.7404,2.7761,2.7271,2.7671,544884,0
1985-07-02,2.7584,2.7807,2.7494,2.7807,751345,0
1985-07-03,2.7807,2.8473,2.7671,2.8297,1192095,0
1985-07-05,2.8297,2.8385,2.8252,2.8385,498198,0
1985-07-08,2.8252,2.8385,2.8252,2.8385,771987,0
1985-07-09,2.8385,2.8385,2.7893,2.8252,887784,0
1985-07-10,2.816,2.8297,2.7983,2.816,2523331,0
1985-07-11,2.7893,2.8252,2.7893,2.8252,1197483,0
1985-07-12,2.8385,2.8563,2.8252,2.8563,638241,0
1985-07-15,2.8652,2.8786,2.8473,2.8563,795327,0
1985-07-16,2.8563,2.8963,2.8385,2.8786,736981,0
1985-07-17,2.9453,2.972,2.9276,2.972,3027812,0
1985-07-18,2.972,3.0347,2.9453,3.0301,2127460,0
1985-07-19,3.0122,3.0924,3.0034,3.0791,1469473,0
1985-07-22,3.0614,3.0703,2.9946,3.0211,482043,0
1985-07-23,3.0347,3.0434,2.9276,2.9453,1056548,0
1985-07-24,2.9633,2.9633,2.8786,2.8963,460505,0
1985-07-25,2.8963,2.9142,2.8786,2.9142,600538,0
1985-07-26,2.9054,3.0034,2.9054,2.9946,1124776,0
1985-07-29,3.0034,3.0034,2.9276,2.9545,1041287,0
1985-07-30,2.9453,2.9633,2.9276,2.9545,405742,0
1985-07-31,2.9545,2.9767,2.9453,2.972,243266,0
1985-08-01,2.972,2.9767,2.9453,2.9633,418310,0
1985-08-02,2.972,3.0034,2.9545,2.9767,1061040,0
1985-08-05,2.9767,2.9767,2.9545,2.9633,391383,0
1985-08-06,2.9054,2.99,2.8918,2.9054,3044871,0
1985-08-07,2.9054,2.9231,2.8563,2.9054,1350982,0
1985-08-08,2.9231,3.0034,2.9054,3.0034,1481142,0
1985-08-09,2.99,3.0122,2.9633,2.9809,814175,0
1985-08-12,2.9633,2.99,2.9633,2.972,722619,0
1985-08-13,2.9809,3.0034,2.972,2.9809,658881,0
1985-08-14,2.972,3.0034,2.972,2.99,339317,0
1985-08-15,2.9988,2.9988,2.9231,2.9231,922797,0
1985-08-16,2.9054,2.9231,2.8385,2.8652,761219,0
1985-08-19,2.8652,2.8963,2.8652,2.8831,495513,0
1985-08-20,2.8963,2.9453,2.8831,2.9321,432680,0
1985-08-21,2.9231,2.972,2.8831,2.941,1402149,0
1985-08-22,2.9545,2.9545,2.8963,2.9054,1142723,0
1985-08-23,2.8918,2.941,2.874,2.8963,514363,0
1985-08-26,2.8963,2.9321,2.8963,2.9054,382405,0
1985-08-27,2.8963,2.941,2.8963,2.941,171456,0
1985-08-28,2.941,2.9453,2.8918,2.9054,503592,0
1985-08-29,2.9054,2.9321,2.8963,2.9231,398560,0
1985-08-30,2.9231,2.9321,2.8963,2.9231,827643,0
1985-09-03,2.9321,3.0034,2.9142,3.0034,430875,0
1985-09-04,3.0034,3.0301,2.972,2.9988,416515,0
1985-09-05,3.0034,3.0034,2.941,2.9453,543085,0
1985-09-06,2.941,2.9545,2.8963,2.9321,456009,0
1985-09-09,2.941,2.941,2.9054,2.9054,159784,0
1985-09-10,2.8918,2.9142,2.8918,2.9054,306099,0
1985-09-11,2.9054,2.9054,2.8385,2.8473,1436264,0
1985-09-12,2.8385,2.874,2.8252,2.8385,670557,0
1985-09-13,2.8385,2.874,2.8385,2.8652,624772,0
1985-09-16,2.8831,2.9231,2.8563,2.9142,284562,0
1985-09-17,2.9142,2.972,2.9142,2.9633,986527,0
1985-09-18,2.9453,2.9809,2.8963,2.8963,479350,0
1985-09-19,2.9142,2.9142,2.8831,2.8963,637340,0
1985-09-20,2.8831,2.9231,2.8652,2.8918,661582,0
1985-09-23,2.9231,2.9545,2.9231,2.9545,543085,0
1985-09-24,2.9545,2.99,2.9453,2.9633,672349,0
1985-09-25,2.9321,2.9633,2.9321,2.9633,338419,0
1985-09-26,2.972,2.972,2.9231,2.9545,403949,0
1985-09-30,2.9545,2.972,2.9453,2.972,392276,0
1985-10-01,2.9633,3.0122,2.9545,3.0122,363554,0
1985-10-02,3.0211,3.0614,2.9545,2.9545,1237877,0
1985-10-03,2.9453,3.0034,2.9453,2.9633,292641,0
1985-10-04,2.9633,2.9633,2.9321,2.9453,891378,0
1985-10-07,2.941,2.941,2.8473,2.8563,952423,0
1985-10-08,2.874,2.8963,2.8563,2.8831,284562,0
1985-10-09,2.8652,2.8918,2.8563,2.874,2311480,0
1985-10-10,2.8652,2.8831,2.8652,2.874,291742,0
1985-10-11,2.8563,2.8918,2.8563,2.8918,1561041,0
1985-10-14,2.8918,2.9231,2.8831,2.9231,763008,0
1985-10-15,2.941,2.9545,2.9231,2.9545,535005,0
1985-10-16,2.9453,2.9988,2.9453,2.9988,1247749,0
1985-10-17,2.9809,3.0122,2.9809,3.0034,850085,0
1985-10-18,2.9988,3.0122,2.941,2.9453,850085,0
1985-10-21,2.9545,3.0301,2.941,2.99,1136438,0
1985-10-22,2.9988,3.0211,2.99,3.0122,776478,0
1985-10-23,3.0122,3.0122,2.9545,2.9988,422802,0
1985-10-24,2.99,2.9988,2.9545,2.972,433573,0
1985-10-25,2.9545,2.9633,2.9142,2.9633,204673,0
1985-10-28,2.9633,2.972,2.9321,2.9633,201977,0
1985-10-29,2.9633,2.99,2.9633,2.99,238771,0
1985-10-30,2.972,2.9988,2.972,2.9988,718126,0
1985-10-31,2.99,3.0034,2.99,3.0034,587967,0
1985-11-01,2.99,3.1148,2.99,3.1148,1083479,0
1985-11-04,3.1192,3.1728,3.0969,3.1192,1222615,0
1985-11-05,3.2084,3.2084,3.1012,3.2084,991925,0
1985-11-06,3.2084,3.2841,3.2084,3.226,1707354,0
1985-11-07,3.226,3.2841,3.2173,3.2841,942547,0
1985-11-08,3.266,3.266,3.226,3.2486,378809,0
1985-11-11,3.2486,3.2841,3.2173,3.2841,736981,0
1985-11-12,3.266,3.3333,3.266,3.3242,1419205,0
1985-11-13,3.3333,3.3333,3.2753,3.2753,504482,0
1985-11-14,3.266,3.3242,3.2441,3.2929,689403,0
1985-11-15,3.2841,3.3686,3.2841,3.3108,1432671,0
1985-11-18,3.3153,3.36,3.2753,3.36,1514355,0
1985-11-19,3.3999,3.4267,3.3821,3.4267,958706,0
1985-11-20,3.3999,3.4178,3.3821,3.3999,325845,0
1985-11-21,3.3999,3.4178,3.3821,3.3999,750448,0
1985-11-22,3.3821,3.3999,3.3108,3.3153,420107,0
1985-11-25,3.3686,3.3686,3.3019,3.342,476659,0
1985-11-26,3.3242,3.3333,3.235,3.2841,1420100,0
1985-11-27,3.3019,3.3686,3.3019,3.3509,1312380,0
1985-11-29,3.3333,3.3686,3.3108,3.3242,1037699,0
1985-12-02,3.3108,3.3153,3.266,3.3108,530519,0
1985-12-03,3.3153,3.3333,3.2929,3.3019,729796,0
1985-12-04,3.235,3.3019,3.2173,3.2929,2368035,0
1985-12-05,3.2841,3.3019,3.1683,3.1683,1690299,0
1985-12-06,3.1503,3.1503,2.9679,3.1236,1375220,0
1985-12-09,3.1104,3.2441,3.1104,3.1816,928184,0
1985-12-10,3.1683,3.2173,3.1683,3.1772,459608,0
1985-12-11,3.1683,3.1995,3.1683,3.1905,616696,0
1985-12-12,3.1905,3.235,3.1503,3.1905,2167861,0
1985-12-13,3.1905,3.3242,3.1905,3.3108,701968,0
1985-12-16,3.3019,3.3912,3.2753,3.3821,1386889,0
1985-12-17,3.3912,3.3912,3.3019,3.3912,1323156,0
1985-12-18,3.3732,3.3999,3.3509,3.3821,1107716,0
1985-12-19,3.36,3.3912,3.3509,3.36,766606,0
1985-12-20,3.36,3.3999,3.3333,3.3999,892273,0
1985-12-23,3.3686,3.3999,3.3509,3.3912,675941,0
1985-12-24,3.3686,3.3686,3.2486,3.2753,815975,0
1985-12-26,3.266,3.2753,3.2486,3.2574,194793,0
1985-12-27,3.2441,3.3019,3.2441,3.3019,589765,0
1985-12-30,3.3019,3.342,3.2841,3.342,469480,0
1985-12-31,3.3509,3.3999,3.3333,3.3999,882398,0
1986-01-02,3.3999,3.3999,3.36,3.3732,606818,0
1986-01-03,3.3686,3.3821,3.3333,3.36,729796,0
1986-01-06,3.36,3.36,3.2753,3.3019,479350,0
1986-01-07,3.3153,3.3242,3.2173,3.266,664267,0
1986-01-08,3.2841,3.2929,3.0347,3.0523,1544876,0
1986-01-09,2.9988,3.1104,2.9988,3.1104,1306995,0
1986-01-10,3.1012,3.1148,3.0744,3.0837,841105,0
1986-01-13,3.0837,3.1148,3.0744,3.0837,772886,0
1986-01-14,3.0837,3.0924,3.0523,3.0744,1703764,0
1986-01-15,3.0657,3.1503,3.0523,3.1503,1546675,0
1986-01-16,3.1592,3.2173,3.1327,3.1905,394970,0
1986-01-17,3.1772,3.235,3.1683,3.2084,581686,0
1986-01-20,3.1905,3.1905,3.1415,3.1816,835725,0
1986-01-21,3.1772,3.1995,3.1327,3.1592,830334,0
1986-01-22,3.1816,3.1995,3.1012,3.1012,1480249,0
1986-01-23,3.0837,3.1327,3.0744,3.1104,671454,0
1986-01-24,3.1012,3.1772,3.1012,3.1772,1020644,0
1986-01-27,3.1503,3.1905,3.1415,3.1816,488328,0
1986-01-28,3.1995,3.1995,3.1683,3.1772,539495,0
1986-01-29,3.1905,3.266,3.1772,3.2173,951520,0
1986-01-30,3.2084,3.2574,3.1995,3.235,989230,0
1986-01-31,3.2574,3.2929,3.2441,3.2753,1498194,0
1986-02-03,3.2574,3.3153,3.2574,3.3108,704665,0
1986-02-04,3.3333,3.3509,3.3153,3.3242,1710042,0
1986-02-05,3.3333,3.3732,3.3242,3.3686,2189394,0
1986-02-06,3.3821,3.4401,3.3732,3.4267,1955111,0
1986-02-07,3.4267,3.4845,3.3912,3.4845,1090658,0
1986-02-10,3.5738,3.5915,3.4935,3.5738,1285450,0
1986-02-11,3.6985,3.7076,3.5692,3.6985,1940743,0
1986-02-12,3.6808,3.7163,3.6317,3.6317,1640024,0
1986-02-13,3.6138,3.6985,3.5959,3.6985,1298915,0
1986-02-14,3.7163,3.7474,3.6227,3.7474,1122079,0
1986-02-18,3.7654,3.85,3.7474,3.8324,1160678,0
1986-02-19,3.85,3.9479,3.8324,3.8591,1180423,0
1986-02-20,3.8591,3.8901,3.8324,3.85,2604117,0
1986-02-21,3.85,3.9348,3.8411,3.908,1327643,0
1986-02-24,3.8813,3.9348,3.85,3.9256,750448,0
1986-02-25,3.9348,3.9479,3.85,3.8813,1950622,0
1986-02-26,3.8988,3.9256,3.8813,3.9171,821362,0
1986-02-27,3.9348,3.9659,3.8988,3.9393,519748,0
1986-02-28,4.0326,4.1353,4.0149,4.1353,1363549,0
1986-03-03,4.1353,4.1353,3.9927,4.0105,809686,0
1986-03-04,4.0105,4.1353,3.9479,4.0506,1488325,0
1986-03-05,4.0683,4.0683,4.0149,4.0683,631054,0
1986-03-06,4.0819,4.3269,4.0683,4.2956,1996398,0
1986-03-07,4.2956,4.2956,4.2199,4.251,1350089,0
1986-03-10,4.251,4.2868,4.1529,4.1529,480243,0
1986-03-11,4.1441,4.26,4.1441,4.2422,833027,0
1986-03-12,4.2332,4.3848,4.2332,4.3178,1082577,0
1986-03-13,4.3356,4.3714,4.26,4.3535,713635,0
1986-03-14,4.3356,4.3714,4.0506,4.3356,2034102,0
1986-03-17,4.2868,4.3356,4.1842,4.2956,859962,0
1986-03-18,4.2868,4.2956,4.202,4.2777,543981,0
1986-03-19,4.26,4.2868,4.202,4.251,776478,0
1986-03-20,4.251,4.3356,4.2332,4.3356,1243267,0
1986-03-21,4.3714,4.4204,4.3356,4.3848,1500887,0
1986-03-24,4.4204,4.4473,4.3714,4.4115,1748647,0
1986-03-25,4.4026,4.4026,4.2688,4.3623,769290,0
1986-03-26,4.3623,4.3623,4.309,4.3269,1014359,0
1986-03-27,4.3535,4.3623,4.3045,4.309,761219,0
1986-03-31,4.3447,4.3623,4.3178,4.3447,653499,0
1986-04-01,4.3623,4.3623,4.309,4.309,694790,0
1986-04-02,4.3178,4.3269,4.2868,4.3269,1359066,0
1986-04-03,4.3269,4.3447,4.2688,4.2868,440750,0
1986-04-04,4.2688,4.3535,4.0819,4.0819,919204,0
1986-04-07,4.0819,4.1174,4.0595,4.1174,629263,0
1986-04-08,4.1262,4.2332,4.1087,4.1664,564631,0
1986-04-09,4.202,4.2422,4.0904,4.0996,1029615,0
1986-04-10,4.1174,4.1174,3.9659,4.0819,1166062,0
1986-04-11,4.0773,4.1174,4.0595,4.0996,514363,0
1986-04-14,4.1174,4.1262,4.0506,4.0996,819563,0
1986-04-15,4.1174,4.1575,4.0996,4.1087,302511,0
1986-04-16,4.1529,4.4513,4.1529,4.4381,1205555,0
1986-04-17,4.4026,4.4293,4.2688,4.3045,899460,0
1986-04-18,4.3178,4.3269,4.1087,4.3178,1153500,0
1986-04-21,4.3535,4.3623,4.3045,4.3447,963197,0
1986-04-22,4.4204,4.4513,4.3714,4.4381,1368036,0
1986-04-23,4.4381,4.4513,4.4026,4.4381,1061040,0
1986-04-24,4.4026,4.4473,4.4026,4.4115,732489,0
1986-04-25,4.4115,4.4293,4.3848,4.4293,622980,0
1986-04-28,4.4293,4.4473,4.3848,4.4293,630162,0
1986-04-29,4.4115,4.4115,4.309,4.3535,507175,0
1986-04-30,4.3936,4.4513,4.3535,4.3714,1182223,0
1986-05-01,4.3535,4.4381,4.3178,4.4293,893175,0
1986-05-02,4.4115,4.4473,4.3714,4.4115,799818,0
1986-05-05,4.3936,4.4381,4.3714,4.4204,483839,0
1986-05-06,4.3848,4.4338,4.3848,4.3848,202875,0
1986-05-07,4.4115,4.4695,4.3848,4.4605,662471,0
1986-05-08,4.4872,4.4872,4.349,4.3579,398560,0
1986-05-09,4.3447,4.3447,4.2913,4.2913,447033,0
1986-05-12,4.3001,4.309,4.2242,4.2242,1146318,0
1986-05-13,4.2242,4.2242,4.1486,4.1752,730696,0
1986-05-14,4.1798,4.1886,4.1308,4.1308,908435,0
1986-05-15,4.1395,4.1395,4.0283,4.0461,682223,0
1986-05-16,4.0283,4.0639,3.9615,4.0639,1191194,0
1986-05-19,4.0819,4.1308,4.0728,4.1217,827643,0
1986-05-20,4.1217,4.1974,4.0951,4.1886,896758,0
1986-05-21,4.1974,4.2242,4.1395,4.1974,1141827,0
1986-05-22,4.1974,4.2822,4.1886,4.2822,522441,0
1986-05-23,4.2913,4.349,4.2733,4.3447,598742,0
1986-05-27,4.3269,4.3447,4.309,4.3269,248650,0
1986-05-28,4.3269,4.3356,4.2645,4.309,692995,0
1986-05-29,4.2913,4.3001,4.2332,4.3001,1222615,0
1986-05-30,4.2645,4.2822,4.2422,4.2733,1153500,0
1986-06-02,4.2822,4.309,4.2645,4.309,1415618,0
1986-06-03,4.2913,4.309,4.2822,4.309,506282,0
1986-06-04,4.3269,4.3936,4.3178,4.3848,872529,0
1986-06-05,4.3848,4.3936,4.3447,4.3936,903052,0
1986-06-06,4.3757,4.3848,4.2733,4.2913,745958,0
1986-06-09,4.2733,4.2733,4.104,4.1308,569123,0
1986-06-10,4.1217,4.1798,4.1128,4.1486,871630,0
1986-06-11,4.1575,4.1886,4.1308,4.1798,778268,0
1986-06-12,4.1664,4.26,4.1395,4.26,401259,0
1986-06-13,4.251,4.349,4.251,4.349,673246,0
1986-06-16,4.3356,4.3669,4.3001,4.3669,812386,0
1986-06-17,4.3669,4.3669,4.26,4.3178,491918,0
1986-06-18,4.3178,4.3178,4.2422,4.2913,371629,0
1986-06-19,4.2913,4.3001,4.1664,4.2154,552062,0
1986-06-20,4.2154,4.2645,4.2064,4.251,692995,0
1986-06-23,4.2645,4.3001,4.2154,4.2822,989230,0
1986-06-24,4.3001,4.3936,4.2733,4.3669,1110409,0
1986-06-25,4.3936,4.4293,4.3757,4.4293,1166959,0
1986-06-26,4.5188,4.706,4.4513,4.706,1354575,0
1986-06-27,4.6877,4.6877,4.6209,4.6566,641832,0
1986-06-30,4.6385,4.6835,4.6025,4.6117,444341,0
1986-07-01,4.6025,4.63,4.5894,4.6209,1533206,0
1986-07-02,4.6209,4.6209,4.5724,4.5894,1607716,0
1986-07-03,4.5989,4.5989,4.5053,4.5636,1132854,0
1986-07-07,4.5809,4.5809,4.4204,4.4204,676841,0
1986-07-08,4.3356,4.3356,4.2064,4.3001,1280964,0
1986-07-09,4.3001,4.3178,4.2422,4.2913,1069118,0
1986-07-10,4.2913,4.2913,4.1752,4.251,780965,0
1986-07-11,4.2645,4.2645,4.2154,4.2645,1502684,0
1986-07-14,4.251,4.251,4.1798,4.2064,702869,0
1986-07-15,4.1798,4.1974,4.0639,4.0819,1322260,0
1986-07-16,4.1308,4.1575,4.0728,4.0728,907541,0
1986-07-17,4.0639,4.1575,4.0639,4.1395,1265705,0
1986-07-18,4.1974,4.2822,4.1486,4.2154,907541,0
1986-07-21,4.1974,4.1974,4.1486,4.1798,559241,0
1986-07-22,4.1664,4.2645,4.1664,4.2645,830334,0
1986-07-23,4.26,4.3269,4.2332,4.3178,1620273,0
1986-07-24,4.3178,4.3669,4.3001,4.3669,619393,0
1986-07-25,4.3757,4.3848,4.3178,4.3848,502686,0
1986-07-28,4.3757,4.3848,4.2332,4.2332,650807,0
1986-07-29,4.2422,4.2422,4.2064,4.2154,862651,0
1986-07-30,4.2154,4.2242,4.1486,4.1752,577200,0
1986-07-31,4.1886,4.1886,4.1486,4.1752,790839,0
1986-08-01,4.1664,4.1664,4.1128,4.1128,1236980,0
1986-08-04,4.0951,4.26,4.0639,4.26,696589,0
1986-08-05,4.2154,4.3001,4.2154,4.2154,853679,0
1986-08-06,4.1619,4.1708,4.1128,4.1308,597845,0
1986-08-07,4.1441,4.1619,4.0861,4.0951,862651,0
1986-08-08,4.1217,4.1217,4.0415,4.1128,692099,0
1986-08-11,4.1308,4.2913,4.1128,4.2913,1650797,0
1986-08-12,4.2733,4.3579,4.2466,4.3269,1068224,0
1986-08-13,4.3269,4.5053,4.3269,4.4695,2481139,0
1986-08-14,4.4962,4.5229,4.4781,4.4962,1325852,0
1986-08-15,4.5364,4.5364,4.4513,4.5138,1288142,0
1986-08-18,4.5053,4.5053,4.4338,4.4872,1368036,0
1986-08-19,4.4695,4.4781,4.4605,4.4605,1858161,0
1986-08-20,4.4781,4.5636,4.4695,4.5636,1482940,0
1986-08-21,4.5724,4.6385,4.5545,4.6074,2171442,0
1986-08-22,4.6252,4.6252,4.5545,4.5724,874322,0
1986-08-25,4.5545,4.5636,4.5229,4.5271,657988,0
1986-08-26,4.5271,4.6385,4.5271,4.6252,1298021,0
1986-08-27,4.6164,4.6566,4.6074,4.6566,1101433,0
1986-08-28,4.6566,4.732,4.6385,4.7189,1123874,0
1986-08-29,4.6925,4.8037,4.6925,4.759,4295316,0
1986-09-02,4.759,4.759,4.6164,4.6252,1122079,0
1986-09-03,4.6252,4.71,4.5724,4.71,1829437,0
1986-09-04,4.7238,4.9148,4.7189,4.8523,3225301,0
1986-09-05,4.8442,4.8702,4.71,4.732,1839308,0
1986-09-08,4.6925,4.795,4.6473,4.7766,1512561,0
1986-09-09,4.795,4.8349,4.71,4.7238,2132840,0
1986-09-10,4.7238,4.8123,4.6743,4.8123,1638233,0
1986-09-11,4.8123,4.8123,4.6074,4.6252,2306096,0
1986-09-12,4.63,4.6385,4.4695,4.5545,2613096,0
1986-09-15,4.6252,4.63,4.5809,4.6074,2087959,0
1986-09-16,4.6074,4.63,4.5724,4.6164,1459598,0
1986-09-17,4.6164,4.63,4.5545,4.5545,1420100,0
1986-09-18,4.5545,4.5894,4.5364,4.5636,966782,0
1986-09-19,4.5636,4.5989,4.5229,4.5989,1200178,0
1986-09-22,4.5809,4.6074,4.5545,4.5989,465883,0
1986-09-23,4.6074,4.6651,4.5989,4.6651,1607716,0
1986-09-24,4.6385,4.6743,4.5809,4.6743,921003,0
1986-09-25,4.6743,4.6743,4.5364,4.5724,1325852,0
1986-09-26,4.5545,4.5636,4.5053,4.5364,511667,0
1986-09-29,4.5229,4.5229,4.3313,4.3669,1700170,0
1986-09-30,4.349,4.4026,4.349,4.3757,1043986,0
1986-10-01,4.3936,4.4695,4.3757,4.4338,1390480,0
1986-10-02,4.4605,4.4781,4.4293,4.4293,727999,0
1986-10-03,4.4115,4.4695,4.3757,4.4115,466786,0
1986-10-06,4.3936,4.4513,4.3848,4.4026,452420,0
1986-10-07,4.4115,4.4426,4.3936,4.4115,607715,0
1986-10-08,4.4293,4.4872,4.4115,4.4695,1240570,0
1986-10-09,4.4872,4.5229,4.4872,4.4872,1639127,0
1986-10-10,4.4781,4.4781,4.4426,4.4513,522441,0
1986-10-13,4.4426,4.4605,4.4026,4.4204,121187,0
1986-10-14,4.4338,4.5053,4.4338,4.4872,736084,0
1986-10-15,4.6252,4.63,4.4781,4.6252,533208,0
1986-10-16,4.6385,4.6925,4.6252,4.6743,1693881,0
1986-10-17,4.6925,4.7017,4.6743,4.7017,726209,0
1986-10-20,4.6835,4.6835,4.6385,4.6385,1667855,0
1986-10-21,4.6385,4.6385,4.5724,4.6164,1197483,0
1986-10-22,4.63,4.6835,4.6164,4.6743,981148,0
1986-10-23,4.6925,4.732,4.6743,4.71,895870,0
1986-10-24,4.7238,4.7411,4.6835,4.6835,740569,0
1986-10-27,4.6925,4.7017,4.6473,4.6743,805199,0
1986-10-28,4.6925,4.7238,4.6385,4.7017,1404836,0
1986-10-29,4.71,4.7681,4.71,4.7681,1504481,0
1986-10-30,4.7766,4.8037,4.7238,4.7498,2495502,0
1986-10-31,4.7681,4.7681,4.6651,4.7189,1072709,0
1986-11-03,4.7238,4.7766,4.71,4.7766,1899456,0
1986-11-04,4.7681,4.7859,4.7498,4.7681,2040390,0
1986-11-05,4.7681,4.8614,4.759,4.8349,1866236,0
1986-11-06,4.8168,4.8614,4.795,4.8442,968576,0
1986-11-07,4.8259,4.8883,4.7994,4.8614,1218127,0
1986-11-10,4.8442,4.8442,4.7766,4.7994,914714,0
1986-11-11,4.7859,4.8349,4.759,4.8259,1732481,0
1986-11-12,4.8259,4.8349,4.7411,4.795,870735,0
1986-11-13,4.7994,4.8168,4.7766,4.7766,1859951,0
1986-11-14,4.7994,4.9148,4.795,4.8883,2023329,0
1986-11-17,4.8523,4.8702,4.808,4.808,1219023,0
1986-11-18,4.8259,4.8349,4.7147,4.7147,1312380,0
1986-11-19,4.7238,4.808,4.7147,4.808,975764,0
1986-11-20,4.8259,4.8349,4.759,4.7994,1191194,0
1986-11-21,4.7994,4.8523,4.7859,4.8259,2524228,0
1986-11-24,4.8259,4.8971,4.808,4.8702,1660676,0
1986-11-25,4.8792,5.0173,4.8792,4.9818,1928180,0
1986-11-26,4.9818,5.0848,4.9727,5.0573,1007178,0
1986-11-28,5.0573,5.1026,5.0395,5.1026,1124776,0
1986-12-01,5.1026,5.1026,4.9727,5.0757,1116695,0
1986-12-02,5.1204,5.1954,5.0757,5.1684,2178629,0
1986-12-03,5.1684,5.2892,5.1684,5.2584,2288137,0
1986-12-04,5.2715,5.3336,5.2045,5.2045,2313272,0
1986-12-05,5.1684,5.2676,5.0664,5.1463,1284556,0
1986-12-08,5.1375,5.1864,5.0664,5.1463,1060135,0
1986-12-09,5.1864,5.2406,5.0664,5.0664,982943,0
1986-12-10,5.0664,5.1507,5.0664,5.1375,1207357,0
1986-12-11,5.1375,5.2224,5.0664,5.0848,1989225,0
1986-12-12,5.0848,5.1026,5.0082,5.0483,694790,0
1986-12-15,5.0351,5.0351,4.9467,4.9904,954213,0
1986-12-16,5.0483,5.0664,4.9818,5.0664,1351876,0
1986-12-17,5.0848,5.1026,5.0483,5.1026,804303,0
1986-12-18,5.0848,5.1684,4.9996,5.0351,1243267,0
1986-12-19,5.0483,5.1507,5.0173,5.1507,1991910,0
1986-12-22,5.0848,5.1026,4.9996,5.0664,1396759,0
1986-12-23,5.0664,5.0664,5.0173,5.0573,1181318,0
1986-12-24,5.0573,5.0573,5.0351,5.0483,1201971,0
1986-12-26,5.0573,5.0664,5.0395,5.0395,248650,0
1986-12-29,5.0395,5.0664,5.0173,5.0351,836617,0
1986-12-30,5.0266,5.0351,4.9644,4.9644,1018845,0
1986-12-31,4.9727,5.0351,4.9644,5.0082,1055645,0
1987-01-02,4.9904,5.1204,4.9727,5.1204,924591,0
1987-01-05,5.129,5.1864,5.129,5.1777,1814180,0
1987-01-06,5.1954,5.2892,5.1599,5.1777,3308785,0
1987-01-07,5.1375,5.2584,5.1375,5.2584,1593351,0
1987-01-08,5.2892,5.3788,5.2584,5.3605,1631950,0
1987-01-09,5.3788,5.4544,5.3426,5.3922,1021540,0
1987-01-12,5.3788,5.6011,5.3605,5.5834,1577194,0
1987-01-13,5.5834,5.5834,5.5077,5.5121,1153500,0
1987-01-14,5.4986,5.5482,5.4361,5.5394,1671443,0
1987-01-15,5.5482,5.6011,5.5305,5.5654,1919200,0
1987-01-16,5.5834,5.6683,5.5654,5.5834,1840204,0
1987-01-19,5.5121,5.5834,5.4634,5.5654,1218127,0
1987-01-20,5.5834,5.7526,5.5654,5.7209,1657981,0
1987-01-21,5.7209,5.7209,5.4634,5.4986,1622076,0
1987-01-22,5.5305,5.6949,5.5305,5.6683,1033214,0
1987-01-23,5.7036,5.9798,5.5834,5.7209,2972160,0
1987-01-26,5.6864,5.6864,5.6011,5.6325,1083479,0
1987-01-27,5.6502,5.8065,5.6502,5.7301,1046677,0
1987-01-28,5.7393,5.8727,5.7209,5.8245,1105917,0
1987-01-29,5.8907,5.9092,5.8591,5.9,1099639,0
1987-01-30,5.9172,5.9929,5.7706,5.9798,932670,0
1987-02-02,6.0015,6.1134,5.9625,6.0829,1483835,0
1987-02-03,6.0914,6.132,6.0107,6.0644,2189394,0
1987-02-04,6.0914,6.0914,6.0107,6.0829,1008973,0
1987-02-05,6.0829,6.1008,5.9798,5.9929,1473963,0
1987-02-06,6.0199,6.0644,5.9847,6.0289,748650,0
1987-02-09,6.0289,6.0289,5.9265,5.9798,870735,0
1987-02-10,5.8065,5.8682,5.7036,5.8065,1470366,0
1987-02-11,5.8065,5.9312,5.7663,5.9312,560144,0
1987-02-12,5.9312,5.9972,5.8065,5.8422,1064625,0
1987-02-13,5.8773,5.9446,5.8422,5.9356,894971,0
1987-02-17,5.8065,5.9133,5.7883,5.9133,1370731,0
1987-02-18,6.1098,6.1183,5.9711,6.0333,1401251,0
1987-02-19,6.0516,6.0516,6.0241,6.0333,1107716,0
1987-02-20,6.0149,6.0333,5.9625,5.9798,563731,0
1987-02-23,5.9446,5.9798,5.8065,5.8864,1732481,0
1987-02-24,5.8505,5.8682,5.7975,5.8505,1683114,0
1987-02-25,5.833,5.8505,5.7883,5.8065,1257620,0
1987-02-26,5.8065,5.8591,5.7883,5.8505,780069,0
1987-02-27,5.833,5.8422,5.7883,5.8245,3520627,0
1987-03-02,5.8065,5.8591,5.7883,5.8591,624772,0
1987-03-03,5.8422,5.8773,5.8065,5.8773,591561,0
1987-03-04,5.8952,5.9221,5.8422,5.8591,1232490,0
1987-03-05,5.8591,5.8864,5.8245,5.8422,1381509,0
1987-03-06,5.8682,5.9133,5.8591,5.8864,2040390,0
1987-03-09,5.9312,6.0738,5.8773,6.0149,908435,0
1987-03-10,6.0516,6.0689,5.989,6.0333,661582,0
1987-03-11,6.1008,6.1363,6.0241,6.0424,808793,0
1987-03-12,6.0738,6.0829,6.0333,6.0738,552062,0
1987-03-13,6.0149,6.2204,5.9446,6.0149,586173,0
1987-03-16,6.0333,6.0333,5.8773,5.9312,571362,0
1987-03-17,5.8952,6.2204,5.8773,6.1713,697038,0
1987-03-18,6.2072,6.2566,6.1532,6.2204,648563,0
1987-03-19,6.2204,6.3587,6.189,6.3456,766149,0
1987-03-20,6.3587,6.5679,6.2917,6.5679,1356371,0
1987-03-23,6.5679,6.8091,6.5324,6.7777,1905285,0
1987-03-24,6.7777,6.8797,6.5859,6.6402,1114897,0
1987-03-25,6.7416,6.7777,6.5679,6.6707,1344698,0
1987-03-26,6.7061,6.8619,6.6707,6.6882,511218,0
1987-03-27,6.5324,6.5679,6.2566,6.377,734735,0
1987-03-30,5.9446,6.2204,5.9133,6.1363,1828987,0
1987-03-31,6.1532,6.189,6.0333,6.1008,919204,0
1987-04-01,6.1363,6.3941,6.0829,6.2566,1120729,0
1987-04-02,6.2917,6.377,6.2743,6.3587,881952,0
1987-04-03,6.2566,6.501,6.1363,6.501,694790,0
1987-04-06,6.5324,6.7061,6.5324,6.6526,782756,0
1987-04-07,6.6526,6.7601,6.5505,6.5505,626571,0
1987-04-08,6.5145,6.5324,6.1532,6.4833,802508,0
1987-04-09,6.4476,6.4833,6.2387,6.2387,482043,0
1987-04-10,6.189,6.3096,6.0829,6.1713,657538,0
1987-04-13,6.2072,6.2072,5.6683,5.8065,934467,0
1987-04-14,5.7036,5.8422,5.6194,5.6502,1864443,0
1987-04-15,5.8065,5.8422,5.6372,5.7393,921456,0
1987-04-16,5.8422,5.9798,5.8245,5.9446,876565,0
1987-04-20,5.9798,6.0149,5.7747,5.8065,626119,0
1987-04-21,5.7576,5.9133,5.6864,5.9133,687160,0
1987-04-22,5.9133,5.9133,5.6011,5.6683,1062388,0
1987-04-23,5.6683,5.7393,5.4804,5.5654,1330782,0
1987-04-24,5.5305,5.5482,5.3249,5.374,889584,0
1987-04-27,5.3426,5.4986,5.1507,5.4634,2344245,0
1987-04-28,5.4986,5.5834,5.4634,5.4634,885542,0
1987-04-29,5.5305,5.6683,5.4986,5.5834,1290833,0
1987-04-30,5.6683,5.7576,5.6011,5.7576,839312,0
1987-05-01,5.7883,5.9133,5.7209,5.8591,1212294,0
1987-05-04,5.8245,5.8773,5.7576,5.7576,1024677,0
1987-05-05,5.8286,5.9,5.7576,5.8286,1449275,0
1987-05-06,5.8462,5.9674,5.8286,5.9491,882855,0
1987-05-07,5.9674,6.0015,5.9,5.9133,1039047,0
1987-05-08,5.9674,5.9847,5.8462,5.9491,895416,0
1987-05-11,5.9133,6.0015,5.9,5.9312,1587962,0
1987-05-12,5.7747,5.9133,5.7576,5.8637,783208,0
1987-05-13,5.8818,5.8818,5.6906,5.8104,1016156,0
1987-05-14,5.8462,5.8462,5.6906,5.7393,757630,0
1987-05-15,5.7747,5.8104,5.5482,5.5654,917411,0
1987-05-18,5.5347,5.5654,5.3426,5.4804,956011,0
1987-05-19,5.4634,5.4634,5.218,5.2715,1166062,0
1987-05-20,5.2892,5.3249,5.08,5.1864,1801159,0
1987-05-21,5.2538,5.2892,5.1159,5.1159,982040,0
1987-05-22,5.1864,5.2715,5.1507,5.1864,694339,0
1987-05-26,5.2892,5.4097,5.2715,5.4097,710501,0
1987-05-27,5.374,5.4986,5.3249,5.4274,754033,0
1987-05-28,5.4634,5.4804,5.2892,5.374,954213,0
1987-05-29,5.3922,5.4097,5.3605,5.4097,1226659,0
1987-06-01,5.4097,5.5168,5.3426,5.4634,1148558,0
1987-06-02,5.4274,5.5654,5.374,5.5482,688953,0
1987-06-03,5.5168,5.5654,5.374,5.5168,1379706,0
1987-06-04,5.5168,5.6906,5.5168,5.6727,1174144,0
1987-06-05,5.6906,5.7393,5.6011,5.6372,923246,0
1987-06-08,5.6727,5.6906,5.5482,5.6011,630162,0
1987-06-09,5.5482,5.6906,5.5347,5.6372,897209,0
1987-06-10,5.7081,5.7393,5.6194,5.6906,1313729,0
1987-06-11,5.6906,5.7256,5.6194,5.7256,932222,0
1987-06-12,5.7256,5.7393,5.6546,5.7393,1377914,0
1987-06-15,5.7576,5.8104,5.7256,5.8104,794433,0
1987-06-16,5.8104,6.1055,5.7747,6.1055,2672334,0
1987-06-17,6.1228,6.4701,6.0914,6.4211,2799808,0
1987-06-18,6.4384,6.8221,6.4211,6.6791,2683561,0
1987-06-19,6.7507,6.9249,6.4384,6.6128,2157524,0
1987-06-22,6.7507,6.9067,6.6791,6.9067,2041733,0
1987-06-23,6.8889,7.4462,6.8711,6.9602,3643158,0
1987-06-24,6.8711,7.0631,6.8528,6.9602,2113095,0
1987-06-25,6.9249,6.9785,6.6791,6.7152,2172793,0
1987-06-26,6.6791,6.8528,6.6444,6.7507,1219923,0
1987-06-29,6.8221,6.9602,6.7152,6.7152,1478897,0
1987-06-30,6.6972,6.769,6.5055,6.5414,1943891,0
1987-07-01,6.4701,6.5414,6.3317,6.4035,1983831,0
1987-07-02,6.4211,6.5055,6.35,6.35,1163367,0
1987-07-06,6.4035,6.6791,6.35,6.4384,1755378,0
1987-07-07,6.5235,6.7326,6.5055,6.7152,1962292,0
1987-07-08,6.6791,6.9249,6.6444,6.8711,2088855,0
1987-07-09,6.8889,7.1338,6.7507,6.8711,3346937,0
1987-07-10,6.8889,6.9957,6.7869,6.8711,1412023,0
1987-07-13,6.8355,6.8528,6.7507,6.8355,1452864,0
1987-07-14,6.8355,6.8528,6.7326,6.7507,946582,0
1987-07-15,6.7326,6.7869,6.6444,6.7152,925938,0
1987-07-16,6.8221,6.8221,6.6791,6.7507,1611754,0
1987-07-17,6.769,6.7869,6.6972,6.7326,988777,0
1987-07-20,6.6444,6.7507,6.577,6.6444,1431322,0
1987-07-21,6.6128,6.631,6.4211,6.4384,1918304,0
1987-07-22,6.5589,6.7507,6.4384,6.7326,2071358,0
1987-07-23,6.7326,6.7326,6.577,6.6128,723968,0
1987-07-24,6.6618,6.6791,6.5235,6.5589,907541,0
1987-07-27,6.577,6.6791,6.5055,6.577,524686,0
1987-07-28,6.5948,6.6128,6.4569,6.5589,904389,0
1987-07-29,6.5948,6.631,6.5589,6.5948,1259415,0
1987-07-30,6.6128,6.8221,6.6128,6.7326,2019743,0
1987-07-31,6.7507,7.0983,6.7152,6.9067,1793529,0
1987-08-03,6.8221,7.0093,6.7869,6.8355,1745499,0
1987-08-04,6.7326,6.8759,6.6661,6.7326,1156639,0
1987-08-05,6.769,6.9785,6.7507,6.7507,1815972,0
1987-08-06,6.7326,6.8399,6.6661,6.8399,1216328,0
1987-08-07,6.8046,6.9114,6.7869,6.8046,1127017,0
1987-08-10,6.8399,6.8933,6.7869,6.8759,581236,0
1987-08-11,6.9114,6.9649,6.7869,6.8046,1687607,0
1987-08-12,6.8399,6.9649,6.7869,6.8575,2236531,0
1987-08-13,6.9114,7.0496,6.7869,6.9649,3995488,0
1987-08-14,6.9785,7.0135,6.8575,6.8933,1868034,0
1987-08-17,6.8575,6.9298,6.8046,6.8399,1347391,0
1987-08-18,6.8046,6.8399,6.577,6.6661,858616,0
1987-08-19,6.6128,6.7017,6.5055,6.7017,1220372,0
1987-08-20,6.684,6.7869,6.5948,6.684,1464988,0
1987-08-21,6.7194,6.8221,6.6487,6.769,2082579,0
1987-08-24,6.769,6.7869,6.35,6.684,1093802,0
1987-08-25,6.684,6.769,6.6128,6.6487,2394066,0
1987-08-26,6.7194,6.769,6.6661,6.7194,1228899,0
1987-08-27,6.7326,6.8399,6.684,6.7869,1249996,0
1987-08-28,6.7507,6.8399,6.6128,6.6128,891378,0
1987-08-31,6.684,6.8046,6.6128,6.8046,1206459,0
1987-09-01,6.7194,7.0314,6.684,6.9114,2893618,0
1987-09-02,6.9298,6.9471,6.7326,6.8221,2076295,0
1987-09-03,6.7869,6.8221,6.4569,6.5589,1745499,0
1987-09-04,6.631,6.7194,6.3677,6.4384,1188508,0
1987-09-08,6.386,6.4751,6.2297,6.3317,1486080,0
1987-09-09,6.3137,6.35,6.1228,6.1939,1985182,0
1987-09-10,6.2478,6.2787,6.1939,6.2114,2200619,0
1987-09-11,6.3677,6.4384,6.2114,6.3317,1640923,0
1987-09-14,6.3317,6.4035,6.2961,6.386,1253135,0
1987-09-15,6.386,6.386,6.2478,6.2609,1153948,0
1987-09-16,6.3317,6.3317,6.1939,6.2297,2267938,0
1987-09-17,6.2787,6.4211,6.0333,6.4211,2451071,0
1987-09-18,6.5589,6.5948,6.3677,6.4569,3153486,0
1987-09-21,6.4751,6.5055,6.2609,6.3137,1324052,0
1987-09-22,6.3677,6.4384,6.1939,6.386,1005384,0
1987-09-23,6.386,6.4751,6.35,6.386,1389580,0
1987-09-24,6.3677,6.4569,6.3317,6.3677,971719,0
1987-09-25,6.3317,6.386,6.3137,6.3677,637340,0
1987-09-28,6.4035,6.4384,6.3677,6.4035,1391826,0
1987-09-29,6.4035,6.4384,6.3677,6.4384,731596,0
1987-09-30,6.4384,6.4751,6.2787,6.3317,1834819,0
1987-10-01,6.3677,6.5414,6.35,6.5235,3428623,0
1987-10-02,6.5235,6.5414,6.5055,6.5055,677735,0
1987-10-05,6.4922,6.5589,6.4751,6.5589,586173,0
1987-10-06,6.5235,6.5414,6.4569,6.4751,1336617,0
1987-10-07,6.4922,6.4922,6.35,6.3677,1093802,0
1987-10-08,6.4035,6.4035,6.2297,6.2787,1125215,0
1987-10-09,6.2609,6.3317,6.158,6.1939,1461842,0
1987-10-12,6.158,6.158,6.0516,6.1228,1384196,0
1987-10-13,6.1939,6.2961,6.1399,6.2609,1874765,0
1987-10-14,6.158,6.2297,6.0516,6.1228,819111,0
1987-10-15,6.0689,6.1055,5.8773,5.9133,2218570,0
1987-10-16,5.8952,5.9491,5.5611,5.5967,2328541,0
1987-10-19,5.4586,5.4586,4.3402,4.4426,4128351,0
1987-10-20,4.3714,4.6877,4.0595,4.3402,8305173,0
1987-10-21,4.6522,5.0395,4.6339,4.9684,5633731,0
1987-10-22,4.8303,4.8792,4.4426,4.6164,4372061,0
1987-10-23,4.4962,4.6522,4.407,4.4781,2421891,0
1987-10-26,4.2688,4.3402,4.0595,4.1619,1927280,0
1987-10-27,4.1974,4.3045,3.9882,4.1308,1132404,0
1987-10-28,3.85,4.0595,3.85,3.9348,1149462,0
1987-10-29,4.0415,4.1974,3.9882,4.1128,1292631,0
1987-10-30,4.2868,4.3714,4.1974,4.2868,2252681,0
1987-11-02,4.3714,4.6522,4.3714,4.6522,843800,0
1987-11-03,4.6164,4.759,4.4781,4.759,1768838,0
1987-11-04,4.7459,4.8702,4.6429,4.6608,949726,0
1987-11-05,4.6074,4.8523,4.5894,4.7994,1277373,0
1987-11-06,4.9057,4.9423,4.6608,4.6608,544433,0
1987-11-09,4.6608,4.6608,4.3222,4.3222,1620273,0
1987-11-10,4.1664,4.2378,4.0951,4.0951,1464535,0
1987-11-11,4.0951,4.4473,4.0951,4.3222,1349633,0
1987-11-12,4.4115,4.6608,4.4115,4.5545,1087066,0
1987-11-13,4.6429,4.6968,4.3757,4.3757,717681,0
1987-11-16,4.4829,4.6608,4.4829,4.5005,1229796,0
1987-11-17,4.5364,4.5545,4.3936,4.5545,733387,0
1987-11-18,4.5188,4.7633,4.5188,4.7147,1430421,0
1987-11-19,4.6968,4.8702,4.6608,4.6968,1321802,0
1987-11-20,4.6608,4.9595,4.6252,4.9423,1087066,0
1987-11-23,4.9423,4.9595,4.8702,4.9595,1308788,0
1987-11-24,4.9241,5.0483,4.9241,5.0125,2908879,0
1987-11-25,5.0125,5.0125,4.7633,4.8702,1390028,0
1987-11-27,4.8349,4.8523,4.732,4.7459,540396,0
1987-11-30,4.5894,4.732,4.4115,4.5188,1784553,0
1987-12-01,4.5188,4.6968,4.4829,4.6252,1252239,0
1987-12-02,4.6252,4.6786,4.5188,4.6429,505388,0
1987-12-03,4.6074,4.6429,4.3936,4.3936,1758518,0
1987-12-04,4.3936,4.4829,4.3045,4.3579,1466788,0
1987-12-07,4.3222,4.5894,4.3222,4.4649,690305,0
1987-12-08,4.5188,4.5894,4.3579,4.4829,1056101,0
1987-12-09,4.4115,4.7147,4.4115,4.7147,2146311,0
1987-12-10,4.5894,4.8702,4.5188,4.5364,1057450,0
1987-12-11,4.5545,4.6968,4.4473,4.6968,732489,0
1987-12-14,4.6786,4.9241,4.6786,4.8349,2016603,0
1987-12-15,4.7633,5.0125,4.7633,4.9775,715436,0
1987-12-16,4.9423,5.0125,4.8883,4.9775,634650,0
1987-12-17,5.0125,5.0308,4.8702,4.9057,1448825,0
1987-12-18,5.0125,5.0308,4.9775,5.0308,2161121,0
1987-12-21,4.9595,5.0125,4.8702,4.9423,592452,0
1987-12-22,4.9423,4.9775,4.8168,4.9057,730246,0
1987-12-23,4.9241,4.9595,4.8702,4.9423,767054,0
1987-12-24,4.9057,4.9241,4.8523,4.9057,329890,0
1987-12-28,4.7994,4.8168,4.6968,4.7459,408884,0
1987-12-29,4.7633,4.7815,4.7147,4.7815,638241,0
1987-12-30,4.732,4.8168,4.732,4.7633,668309,0
1987-12-31,4.732,4.8523,4.6786,4.6786,675039,0
1988-01-04,4.7633,5.2224,4.732,5.0483,745055,0
1988-01-05,5.155,5.155,4.9775,5.0848,1138686,0
1988-01-06,5.0848,5.1905,5.0125,5.1375,1655733,0
1988-01-07,5.1375,5.2584,4.9775,5.1204,2679078,0
1988-01-08,5.0848,5.1026,4.6252,4.6252,1088414,0
1988-01-11,4.6608,4.7633,4.6074,4.732,851883,0
1988-01-12,4.732,4.7815,4.6252,4.732,592452,0
1988-01-13,4.6786,4.7633,4.5894,4.6608,510324,0
1988-01-14,4.6968,4.7459,4.5545,4.6608,1190748,0
1988-01-15,4.7633,4.8523,4.6608,4.6968,929077,0
1988-01-18,4.6968,4.7994,4.6608,4.6968,432223,0
1988-01-19,4.6608,4.9423,4.6608,4.732,827197,0
1988-01-20,4.6786,4.6968,4.4829,4.5364,1257175,0
1988-01-21,4.5894,4.6252,4.4115,4.4473,2089756,0
1988-01-22,4.4829,4.5894,4.4649,4.5724,466786,0
1988-01-25,4.6252,4.8523,4.6252,4.8168,719476,0
1988-01-26,4.7994,4.8168,4.6968,4.7459,486982,0
1988-01-27,4.7633,4.7815,4.5188,4.6252,806553,0
1988-01-28,4.6786,4.8349,4.6608,4.8349,871630,0
1988-01-29,4.7633,4.8523,4.6968,4.8349,674598,0
1988-02-01,4.8168,4.9057,4.8168,4.9057,609513,0
1988-02-02,4.7994,4.9057,4.7633,4.9057,752690,0
1988-02-03,4.9057,4.9775,4.7633,4.8349,1648105,0
1988-02-04,4.7994,4.8349,4.7147,4.7633,2092448,0
1988-02-05,4.7459,4.7815,4.6074,4.6968,2129699,0
1988-02-08,4.6968,4.7459,4.6252,4.7459,571810,0
1988-02-09,4.7459,4.8349,4.7459,4.7994,734735,0
1988-02-10,4.7994,4.8523,4.7994,4.8349,569123,0
1988-02-11,4.8168,4.9057,4.7994,4.8883,487433,0
1988-02-12,4.9241,5.0308,4.9241,5.0308,1524230,0
1988-02-16,5.0708,5.1954,5.0173,5.1777,1707354,0
1988-02-17,5.1954,5.3379,5.1599,5.2676,2592895,0
1988-02-18,5.2314,5.4097,5.1954,5.32,1292183,0
1988-02-19,5.3922,5.6949,5.3562,5.6232,2321805,0
1988-02-22,5.6061,5.6771,5.4804,5.6771,1096945,0
1988-02-23,5.6594,5.7483,5.5168,5.6061,1332125,0
1988-02-24,5.6949,5.8373,5.5875,5.6771,1969472,0
1988-02-25,5.7124,5.9092,5.552,5.552,2491011,0
1988-02-26,5.5875,5.6232,5.4986,5.552,918308,0
1988-02-29,5.5168,5.6594,5.4804,5.6594,672795,0
1988-03-01,5.6594,5.6771,5.552,5.6061,531861,0
1988-03-02,5.5699,5.6771,5.552,5.6771,546227,0
1988-03-03,5.7483,5.9625,5.7124,5.8548,3432216,0
1988-03-04,5.8373,5.8373,5.6232,5.7663,1083479,0
1988-03-07,5.7663,5.8022,5.6594,5.7301,1042184,0
1988-03-08,5.7839,5.8373,5.6949,5.8197,1183118,0
1988-03-09,5.7839,5.8022,5.6594,5.6771,693890,0
1988-03-10,5.6771,5.6949,5.5699,5.6232,1111755,0
1988-03-11,5.552,5.6061,5.4451,5.5168,817323,0
1988-03-14,5.552,5.552,5.4986,5.5168,469029,0
1988-03-15,5.5168,5.5699,5.4804,5.5699,506729,0
1988-03-16,5.552,5.641,5.4986,5.641,500453,0
1988-03-17,5.6061,5.7663,5.6061,5.6594,859511,0
1988-03-18,5.6594,5.7301,5.6232,5.7124,1597392,0
1988-03-21,5.6594,5.7124,5.5875,5.6771,567768,0
1988-03-22,5.6949,5.8022,5.6771,5.7663,650807,0
1988-03-23,5.7663,5.8022,5.6594,5.6594,489229,0
1988-03-24,5.5699,5.6232,5.4634,5.5699,1622526,0
1988-03-25,5.552,5.5699,5.4274,5.4804,802508,0
1988-03-28,5.4804,5.4986,5.3379,5.374,451974,0
1988-03-29,5.4451,5.4804,5.3379,5.4634,387340,0
1988-03-30,5.5875,5.6061,5.4451,5.4986,751791,0
1988-03-31,5.5168,5.5875,5.4804,5.552,465438,0
1988-04-04,5.5875,5.6061,5.4804,5.6061,578547,0
1988-04-05,5.5875,5.641,5.552,5.6232,381952,0
1988-04-06,5.6232,5.7301,5.6061,5.7301,857718,0
1988-04-07,5.8373,5.8727,5.7839,5.8548,1193440,0
1988-04-08,5.8373,6.0149,5.8373,6.0149,1245057,0
1988-04-11,5.9625,6.0689,5.9265,6.0516,1514355,0
1988-04-12,6.0149,6.0333,5.9798,6.0333,553858,0
1988-04-13,6.0333,6.0516,5.9625,6.0149,686264,0
1988-04-14,5.9092,5.9092,5.6232,5.6232,793087,0
1988-04-15,5.6232,5.7301,5.552,5.7301,722173,0
1988-04-18,5.641,5.7124,5.641,5.7124,603681,0
1988-04-19,5.6949,5.7483,5.5699,5.5699,1289489,0
1988-04-20,5.5699,5.5699,5.4451,5.4634,1412471,0
1988-04-21,5.4986,5.8022,5.4986,5.641,2270633,0
1988-04-22,5.6594,5.8197,5.6594,5.8022,898113,0
1988-04-25,5.7663,5.8907,5.7301,5.7663,547571,0
1988-04-26,5.7483,6.0333,5.7483,6.0333,1437608,0
1988-04-27,6.0689,6.158,6.0516,6.1228,2075847,0
1988-04-28,6.1228,6.1758,6.0516,6.1399,1367591,0
1988-04-29,6.1228,6.1399,6.0516,6.1055,1236079,0
1988-05-02,6.0689,6.087,5.8907,5.9972,1266149,0
1988-05-03,5.9972,6.0149,5.9446,6.0149,453321,0
1988-05-04,6.0063,6.0424,5.9711,5.9711,1155739,0
1988-05-05,5.9538,5.9538,5.8637,5.8818,543981,0
1988-05-06,5.8818,5.9172,5.8462,5.8818,649456,0
1988-05-09,5.8637,5.8818,5.8462,5.8637,563731,0
1988-05-10,5.8818,5.9356,5.8637,5.8818,702420,0
1988-05-11,5.8065,5.8637,5.7526,5.8637,791289,0
1988-05-12,5.8637,5.9711,5.8462,5.9172,809686,0
1988-05-13,5.989,6.132,5.9538,6.132,1472614,0
1988-05-16,6.132,6.1664,6.0963,6.1134,809686,0
1988-05-17,6.1664,6.1849,6.0963,6.0963,443896,0
1988-05-18,6.0602,6.1134,5.9711,6.0241,1537246,0
1988-05-19,5.9538,5.9711,5.8462,5.8637,1469926,0
1988-05-20,5.8637,5.9538,5.8637,5.9538,804754,0
1988-05-23,5.9356,5.9538,5.7883,5.7883,917411,0
1988-05-24,5.7883,5.8065,5.7526,5.8065,660233,0
1988-05-25,5.8462,5.8818,5.7706,5.8065,986527,0
1988-05-26,5.8245,5.8818,5.7883,5.8818,537252,0
1988-05-27,5.8637,5.8818,5.7706,5.8065,837073,0
1988-05-31,5.8245,5.9538,5.8065,5.8637,614004,0
1988-06-01,5.9172,5.9538,5.8637,5.9538,1413370,0
1988-06-02,5.9538,5.989,5.9,5.989,679085,0
1988-06-03,5.989,6.0963,5.9538,6.0963,985637,0
1988-06-06,6.0963,6.132,5.9356,6.0963,682223,0
1988-06-07,6.0781,6.0963,5.9172,5.989,969924,0
1988-06-08,6.0602,6.1664,6.0241,6.1664,1299816,0
1988-06-09,6.1849,6.3272,6.1664,6.1849,1465879,0
1988-06-10,6.2204,6.2917,6.1664,6.2204,443896,0
1988-06-13,6.2917,6.2917,6.2387,6.2566,399456,0
1988-06-14,6.3813,6.399,6.3272,6.3628,1825392,0
1988-06-15,6.3456,6.5414,6.3456,6.4879,2597384,0
1988-06-16,6.4701,6.4701,6.3096,6.3813,1068667,0
1988-06-17,6.3813,6.3813,6.2743,6.3096,1447482,0
1988-06-20,6.3096,6.3813,6.2743,6.3456,662025,0
1988-06-21,6.4166,6.4701,6.3096,6.4166,1450176,0
1988-06-22,6.4879,6.6526,6.4347,6.6354,2550711,0
1988-06-23,6.6174,6.7242,6.577,6.6526,1552511,0
1988-06-24,6.6526,6.6707,6.5589,6.6174,586621,0
1988-06-27,6.5589,6.577,6.4166,6.5055,1181771,0
1988-06-28,6.4701,6.5235,6.4166,6.5055,789945,0
1988-06-29,6.4701,6.5055,6.3096,6.4347,911574,0
1988-06-30,6.4526,6.5589,6.399,6.5414,685817,0
1988-07-01,6.5055,6.577,6.4526,6.5235,1179528,0
1988-07-05,6.5414,6.7242,6.4879,6.577,938058,0
1988-07-06,6.5948,6.6354,6.4701,6.5055,868036,0
1988-07-07,6.4879,6.5235,6.4166,6.4166,754935,0
1988-07-08,6.399,6.5235,6.399,6.4347,630608,0
1988-07-11,6.399,6.5414,6.399,6.4347,300268,0
1988-07-12,6.5589,6.5589,6.4347,6.4879,960502,0
1988-07-13,6.5055,6.5414,6.4526,6.4879,618488,0
1988-07-14,6.4879,6.5414,6.4526,6.5235,840214,0
1988-07-15,6.5414,6.5589,6.4879,6.5055,983843,0
1988-07-18,6.5055,6.5055,6.3813,6.4347,534557,0
1988-07-19,6.399,6.4347,6.2566,6.3456,567768,0
1988-07-20,6.3272,6.4166,6.2917,6.3628,610411,0
1988-07-21,6.3628,6.399,6.3096,6.3272,806553,0
1988-07-22,6.2917,6.3456,6.2204,6.2387,716331,0
1988-07-25,6.2566,6.3096,6.2032,6.2743,639133,0
1988-07-26,6.2566,6.3272,6.2204,6.2566,426836,0
1988-07-27,6.2917,6.3456,6.1488,6.1664,849638,0
1988-07-28,6.2032,6.2917,6.1664,6.2566,644523,0
1988-07-29,6.2917,6.4347,6.2387,6.4347,930877,0
1988-08-01,6.399,6.4879,6.399,6.4526,372081,0
1988-08-02,6.4879,6.5055,6.3096,6.3813,687160,0
1988-08-03,6.3456,6.4701,6.3096,6.399,1111755,0
1988-08-04,6.3941,6.4476,6.3231,6.3587,461400,0
1988-08-05,6.2518,6.3587,6.2518,6.3587,366693,0
1988-08-08,6.3587,6.3941,6.3052,6.3052,410682,0
1988-08-09,6.3406,6.3406,6.2339,6.2518,691647,0
1988-08-10,6.216,6.2518,5.9625,5.9972,993263,0
1988-08-11,6.0689,6.1399,5.8505,5.9092,1070459,0
1988-08-12,5.9092,5.9798,5.8907,5.9798,845150,0
1988-08-15,5.9798,5.9798,5.9265,5.9265,495957,0
1988-08-16,5.8907,5.9625,5.8907,5.9265,675039,0
1988-08-17,5.9265,5.9972,5.9265,5.9625,738327,0
1988-08-18,5.9446,6.0333,5.9446,6.0333,634201,0
1988-08-19,6.0149,6.0333,5.9798,6.0149,669211,0
1988-08-22,5.9625,5.9625,5.8727,5.8907,345150,0
1988-08-23,5.8907,5.9265,5.8505,5.8907,309689,0
1988-08-24,5.9265,5.9972,5.8907,5.9972,383298,0
1988-08-25,5.9972,6.0689,5.9265,6.0689,638241,0
1988-08-26,6.1055,6.1055,5.9798,5.9972,2495951,0
1988-08-29,5.9625,6.1055,5.9625,6.1055,273340,0
1988-08-30,6.1228,6.1758,6.0689,6.158,1149904,0
1988-08-31,6.158,6.1758,6.0333,6.0333,344254,0
1988-09-01,6.0149,6.0689,5.8907,6.0516,1257175,0
1988-09-02,6.1055,6.1983,6.087,6.1758,633303,0
1988-09-06,6.216,6.216,6.1399,6.216,637340,0
1988-09-07,6.216,6.27,6.1983,6.2339,830334,0
1988-09-08,6.216,6.27,6.0689,6.0689,514363,0
1988-09-09,6.0689,6.1758,5.9446,6.1399,803407,0
1988-09-12,6.158,6.1758,6.0689,6.1055,393178,0
1988-09-13,6.1399,6.158,6.1228,6.1399,801159,0
1988-09-14,6.1983,6.2518,6.1758,6.2339,763460,0
1988-09-15,6.2339,6.2873,6.216,6.27,808343,0
1988-09-16,6.216,6.3231,6.158,6.3231,870284,0
1988-09-19,6.3231,6.3406,6.27,6.3231,361305,0
1988-09-20,6.2873,6.3231,6.2518,6.3231,468134,0
1988-09-21,6.3406,6.3406,6.3052,6.3406,478003,0
1988-09-22,6.3231,6.3406,6.2873,6.3231,259425,0
1988-09-23,6.3052,6.3231,6.2518,6.2873,245959,0
1988-09-26,6.2873,6.3406,6.2339,6.2518,717681,0
1988-09-27,6.2518,6.2873,6.1399,6.1758,435810,0
1988-09-28,6.1399,6.1758,6.1228,6.1758,432223,0
1988-09-29,6.1983,6.3052,6.158,6.27,399456,0
1988-09-30,6.2339,6.4476,6.2339,6.2339,896315,0
1988-10-03,6.2518,6.3231,6.2339,6.3231,376120,0
1988-10-04,6.3231,6.3231,6.27,6.3231,280517,0
1988-10-05,6.3231,6.3231,6.2518,6.2873,559241,0
1988-10-06,6.2873,6.4124,6.27,6.3587,688953,0
1988-10-07,6.4305,6.501,6.4124,6.501,1144520,0
1988-10-10,6.4656,6.5192,6.4305,6.501,369838,0
1988-10-11,6.501,6.5192,6.4656,6.501,1287248,0
1988-10-12,6.3587,6.4124,6.3231,6.3587,639133,0
1988-10-13,6.2873,6.3406,6.2518,6.3231,1535902,0
1988-10-14,6.3406,6.3941,6.2873,6.3052,1056548,0
1988-10-17,6.3406,6.377,6.2518,6.3052,484738,0
1988-10-18,6.27,6.3052,6.1399,6.216,1115343,0
1988-10-19,6.216,6.216,6.0516,6.0689,639133,0
1988-10-20,6.1228,6.1399,6.0516,6.1228,597393,0
1988-10-21,6.1055,6.216,6.0689,6.158,1402598,0
1988-10-24,6.087,6.1228,6.0149,6.0333,1105469,0
1988-10-25,6.0516,6.0689,5.9972,6.0333,694790,0
1988-10-26,6.0689,6.0689,5.9798,6.0333,681326,0
1988-10-27,6.0333,6.0516,5.9625,6.0149,1024233,0
1988-10-28,5.9798,6.1055,5.9798,5.9972,508076,0
1988-10-31,6.0516,6.1983,5.9972,6.1983,564631,0
1988-11-01,6.1983,6.1983,5.9972,6.1055,676388,0
1988-11-02,6.0689,6.0689,5.9798,6.0333,964088,0
1988-11-03,6.0689,6.0689,5.9972,5.9972,510324,0
1988-11-04,6.0289,6.0468,5.8637,5.8637,530070,0
1988-11-07,5.9,5.9,5.6987,5.7167,824050,0
1988-11-08,5.7576,5.7747,5.6453,5.6453,1795321,0
1988-11-09,5.6453,5.6637,5.4986,5.5919,1658875,0
1988-11-10,5.5741,5.5919,5.5212,5.5741,1759417,0
1988-11-11,5.5741,5.5741,5.4274,5.4634,1060135,0
1988-11-14,5.5212,5.5741,5.4451,5.4804,760771,0
1988-11-15,5.5212,5.6453,5.5212,5.6453,756279,0
1988-11-16,5.6453,5.6637,5.3379,5.374,1240122,0
1988-11-17,5.3922,5.4274,5.2807,5.3562,584832,0
1988-11-18,5.374,5.4274,5.374,5.4097,478003,0
1988-11-21,5.3922,5.3922,5.32,5.374,540396,0
1988-11-22,5.3562,5.4274,5.3562,5.4097,1029168,0
1988-11-23,5.4274,5.4451,5.3922,5.4451,688059,0
1988-11-25,5.3922,5.4097,5.374,5.3922,354130,0
1988-11-28,5.4097,5.4097,5.32,5.374,535005,0
1988-11-29,5.3379,5.4451,5.3379,5.4274,850988,0
1988-11-30,5.4451,5.4451,5.3562,5.374,943444,0
1988-12-01,5.4097,5.4986,5.374,5.4634,700621,0
1988-12-02,5.4451,5.5212,5.4274,5.4804,457810,0
1988-12-05,5.5212,5.6821,5.4986,5.6103,1210948,0
1988-12-06,5.6453,5.6821,5.6103,5.6282,637340,0
1988-12-07,5.6821,5.7393,5.6637,5.6987,687160,0
1988-12-08,5.6821,5.6987,5.6282,5.6453,418310,0
1988-12-09,5.6821,5.7576,5.6637,5.6987,344703,0
1988-12-12,5.6637,5.7167,5.6282,5.6282,587071,0
1988-12-13,5.6637,5.6987,5.6282,5.6637,520196,0
1988-12-14,5.6453,5.6821,5.6282,5.6453,353232,0
1988-12-15,5.6637,5.7167,5.6103,5.6453,620284,0
1988-12-16,5.6821,5.7393,5.6282,5.7393,907986,0
1988-12-19,5.6987,5.8637,5.6987,5.8462,570013,0
1988-12-20,5.8104,5.9,5.6637,5.7167,521090,0
1988-12-21,5.7167,5.8462,5.7167,5.7576,491918,0
1988-12-22,5.7932,5.7932,5.7167,5.7932,427737,0
1988-12-23,5.7932,5.8286,5.7576,5.8286,396766,0
1988-12-27,5.8104,5.8462,5.7932,5.8462,333928,0
1988-12-28,5.8462,5.8637,5.8104,5.8462,469925,0
1988-12-29,5.8286,5.8818,5.8286,5.8818,786801,0
1988-12-30,5.8462,5.9,5.8462,5.8818,298915,0
1989-01-03,5.8818,5.8818,5.8104,5.8462,571810,0
1989-01-04,5.8818,6.0644,5.8462,6.0289,960045,0
1989-01-05,6.0468,6.1008,5.9929,6.0107,631054,0
1989-01-06,5.9929,6.158,5.9929,6.1363,1039943,0
1989-01-09,6.1758,6.2297,6.1363,6.1939,650807,0
1989-01-10,6.1939,6.2478,6.1183,6.1363,357718,0
1989-01-11,6.1363,6.1939,6.1183,6.1363,3629248,0
1989-01-12,6.0829,6.158,6.0468,6.1183,514813,0
1989-01-13,6.1183,6.1939,6.0644,6.0829,507175,0
1989-01-16,6.0829,6.2114,6.0468,6.158,432680,0
1989-01-17,6.0644,6.1183,6.0644,6.1183,466333,0
1989-01-18,6.0829,6.158,6.0829,6.1363,766606,0
1989-01-19,6.1008,6.1183,6.0289,6.0468,1405292,0
1989-01-20,6.0289,6.158,6.0289,6.1183,1453316,0
1989-01-23,6.158,6.2114,6.1183,6.1183,1122978,0
1989-01-24,6.1183,6.1939,6.1008,6.1939,2387784,0
1989-01-25,6.2297,6.2478,6.158,6.2297,1001791,0
1989-01-26,6.1939,6.377,6.1758,6.3007,1036802,0
1989-01-27,6.3587,6.4476,6.3364,6.4124,1578090,0
1989-01-30,6.4833,6.501,6.4476,6.4833,560144,0
1989-01-31,6.4833,6.5549,6.4656,6.5549,884645,0
1989-02-01,6.5549,6.5948,6.4833,6.501,598292,0
1989-02-02,6.501,6.501,6.4305,6.4833,755830,0
1989-02-03,6.4476,6.4656,6.4124,6.4305,637340,0
1989-02-06,6.4305,6.4656,6.377,6.4656,696589,0
1989-02-07,6.4656,6.5549,6.4124,6.5549,698824,0
1989-02-08,6.5367,6.5948,6.5192,6.577,542195,0
1989-02-09,6.4833,6.5948,6.4124,6.4476,995064,0
1989-02-10,6.4833,6.4833,6.3007,6.3364,656198,0
1989-02-13,6.2652,6.3364,6.2478,6.3181,583481,0
1989-02-14,6.3317,6.35,6.2961,6.35,787692,0
1989-02-15,6.3137,6.3902,6.3137,6.3902,600538,0
1989-02-16,6.35,6.372,6.2609,6.2609,654399,0
1989-02-17,6.2961,6.35,6.2609,6.35,432223,0
1989-02-21,6.35,6.372,6.2787,6.3317,757179,0
1989-02-22,6.3317,6.35,6.2787,6.3317,770643,0
1989-02-23,6.2609,6.3137,6.2253,6.2961,597845,0
1989-02-24,6.3137,6.3317,6.2253,6.2431,483839,0
1989-02-27,6.2032,6.2431,6.1849,6.2431,296675,0
1989-02-28,6.2253,6.2787,6.2032,6.2787,926835,0
1989-03-01,6.2961,6.2961,6.2431,6.2431,847394,0
1989-03-02,6.3137,6.3902,6.2961,6.35,534557,0
1989-03-03,6.35,6.4256,6.3317,6.4082,809686,0
1989-03-06,6.4082,6.4256,6.372,6.3902,763460,0
1989-03-07,6.4256,6.5367,6.3902,6.4795,966337,0
1989-03-08,6.4795,6.5367,6.4431,6.4971,571362,0
1989-03-09,6.4612,6.4795,6.4082,6.4256,558793,0
1989-03-10,6.3902,6.4612,6.35,6.4612,570466,0
1989-03-13,6.4256,6.4612,6.4082,6.4431,321807,0
1989-03-14,6.4612,6.4612,6.4082,6.4431,421450,0
1989-03-15,6.4082,6.4795,6.3902,6.4256,764357,0
1989-03-16,6.4256,6.4971,6.4256,6.4971,586621,0
1989-03-17,6.3137,6.4256,6.3137,6.372,1102329,0
1989-03-20,6.35,6.372,6.2431,6.2961,495064,0
1989-03-21,6.2961,6.3317,6.2609,6.2787,584832,0
1989-03-22,6.2787,6.3317,6.2787,6.3137,468134,0
1989-03-23,6.35,6.372,6.3137,6.3317,804754,0
1989-03-27,6.2961,6.3902,6.2787,6.35,367591,0
1989-03-28,6.4256,6.4612,6.3902,6.3902,509424,0
1989-03-29,6.4082,6.4612,6.4082,6.4082,624772,0
1989-03-30,6.3902,6.4431,6.3902,6.4256,718126,0
1989-03-31,6.4431,6.4431,6.372,6.4082,513464,0
1989-04-03,6.4256,6.5901,6.4256,6.4795,496854,0
1989-04-04,6.4612,6.4971,6.4082,6.4431,429980,0
1989-04-05,6.4431,6.4795,6.3902,6.3902,653944,0
1989-04-06,6.4431,6.4612,6.3902,6.4431,399456,0
1989-04-07,6.372,6.4256,6.2787,6.4256,841559,0
1989-04-10,6.4082,6.4082,6.35,6.3902,526928,0
1989-04-11,6.35,6.3902,6.35,6.3902,198388,0
1989-04-12,6.3902,6.4082,6.372,6.372,325845,0
1989-04-13,6.3317,6.3902,6.2787,6.372,526480,0
1989-04-14,6.4082,6.4971,6.372,6.4795,579441,0
1989-04-17,6.3902,6.4795,6.3902,6.4795,481592,0
1989-04-18,6.4431,6.4971,6.4256,6.4431,556105,0
1989-04-19,6.4431,6.5721,6.4082,6.4971,942547,0
1989-04-20,6.5721,6.5721,6.4795,6.5367,511667,0
1989-04-21,6.4971,6.5549,6.4431,6.5192,825847,0
1989-04-24,6.4971,6.5192,6.4431,6.5192,397214,0
1989-04-25,6.5367,6.5549,6.4795,6.4795,671454,0
1989-04-26,6.4795,6.5192,6.4431,6.4431,350090,0
1989-04-27,6.4431,6.5549,6.4431,6.5367,1018845,0
1989-04-28,6.5192,6.5367,6.4971,6.5192,494611,0
1989-05-01,6.5192,6.684,6.4971,6.6084,877019,0
1989-05-02,6.6444,6.6618,6.5367,6.5367,450629,0
1989-05-03,6.5367,6.6444,6.5367,6.6265,400803,0
1989-05-04,6.5901,6.7017,6.5901,6.6084,449280,0
1989-05-05,6.5721,6.6487,6.5549,6.5901,639133,0
1989-05-08,6.5549,6.5721,6.4971,6.5367,434470,0
1989-05-09,6.4971,6.5367,6.4971,6.5145,941206,0
1989-05-10,6.5145,6.5549,6.4971,6.4971,915619,0
1989-05-11,6.4971,6.5721,6.4971,6.5145,381057,0
1989-05-12,6.5367,6.6487,6.5145,6.6487,821362,0
1989-05-15,6.6084,6.6661,6.6084,6.6661,1136438,0
1989-05-16,6.684,6.7017,6.6487,6.7017,864897,0
1989-05-17,6.7017,6.7374,6.6661,6.6661,618488,0
1989-05-18,6.684,6.7374,6.6661,6.7017,850988,0
1989-05-19,6.6661,6.7956,6.6661,6.7374,842909,0
1989-05-22,6.7552,6.7956,6.684,6.7777,1416508,0
1989-05-23,6.7552,6.7956,6.6661,6.684,767499,0
1989-05-24,6.6487,6.7194,6.6265,6.6265,685817,0
1989-05-25,6.6265,6.7194,6.6265,6.7017,984737,0
1989-05-26,6.7374,6.7552,6.7017,6.7017,434017,0
1989-05-30,6.7017,6.7552,6.6661,6.6661,514363,0
1989-05-31,6.6661,6.7552,6.6661,6.7017,508973,0
1989-06-01,6.7017,6.7374,6.6661,6.684,860855,0
1989-06-02,6.6661,6.7552,6.6661,6.7374,1355924,0
1989-06-05,6.7374,6.7374,6.6084,6.6084,380607,0
1989-06-06,6.6487,6.8134,6.6487,6.7552,857267,0
1989-06-07,6.7374,6.7777,6.6661,6.7194,450629,0
1989-06-08,6.7017,6.7194,6.6661,6.7017,594704,0
1989-06-09,6.6661,6.7194,6.6661,6.7017,1193440,0
1989-06-12,6.7017,6.7194,6.6661,6.7194,266602,0
1989-06-13,6.684,6.7194,6.6661,6.6661,370286,0
1989-06-14,6.684,6.7017,6.6265,6.6265,570466,0
1989-06-15,6.6265,6.6661,6.5549,6.6084,680880,0
1989-06-16,6.5367,6.6265,6.5367,6.6265,1437156,0
1989-06-19,6.5901,6.6661,6.5721,6.6661,403949,0
1989-06-20,6.6265,6.6661,6.6265,6.6487,593358,0
1989-06-21,6.6265,6.6487,6.6084,6.6265,1663368,0
1989-06-22,6.6084,6.7956,6.6084,6.7956,1495053,0
1989-06-23,6.7552,6.7777,6.7374,6.7374,546678,0
1989-06-26,6.7194,6.7552,6.684,6.684,457810,0
1989-06-27,6.7017,6.7552,6.6661,6.684,530070,0
1989-06-28,6.6487,6.7194,6.6084,6.6661,1663368,0
1989-06-29,6.6265,6.6661,6.4971,6.5145,635547,0
1989-06-30,6.5145,6.5721,6.4431,6.5367,651254,0
1989-07-03,6.4971,6.5549,6.4612,6.5367,596053,0
1989-07-05,6.4971,6.5145,6.4431,6.4612,1167855,0
1989-07-06,6.4256,6.4971,6.4082,6.4612,862203,0
1989-07-07,6.4612,6.5367,6.4612,6.4971,692099,0
1989-07-10,6.4971,6.5549,6.4971,6.4971,576751,0
1989-07-11,6.5145,6.5549,6.4971,6.5549,1400804,0
1989-07-12,6.5901,6.6265,6.5549,6.6265,944787,0
1989-07-13,6.5721,6.5901,6.4971,6.5549,528724,0
1989-07-14,6.5901,6.6265,6.5549,6.6265,1583473,0
1989-07-17,6.6487,6.6487,6.5549,6.5549,327647,0
1989-07-18,6.5549,6.5549,6.4795,6.4795,647218,0
1989-07-19,6.4795,6.5145,6.4612,6.5145,317318,0
1989-07-20,6.4795,6.4971,6.3677,6.4082,1104127,0
1989-07-21,6.386,6.5549,6.35,6.5549,896315,0
1989-07-24,6.4971,6.5721,6.4612,6.5549,882398,0
1989-07-25,6.5901,6.684,6.5901,6.6487,1569112,0
1989-07-26,6.6265,6.684,6.6084,6.6661,755378,0
1989-07-27,6.6661,6.7017,6.6265,6.6661,427737,0
1989-07-28,6.6661,6.7017,6.6265,6.6661,455563,0
1989-07-31,6.6487,6.7017,6.6265,6.6265,610411,0
1989-08-01,6.6661,6.7194,6.6084,6.6487,1243707,0
1989-08-02,6.6084,6.7017,6.6084,6.6661,1717226,0
1989-08-03,6.6661,6.7017,6.6265,6.6661,473071,0
1989-08-04,6.684,6.684,6.6084,6.6487,778268,0
1989-08-07,6.6487,6.684,6.6265,6.6661,970823,0
1989-08-08,6.6487,6.7194,6.6487,6.6661,854567,0
1989-08-09,6.684,6.7017,6.5721,6.5901,1036802,0
1989-08-10,6.5549,6.7017,6.5367,6.684,778268,0
1989-08-11,6.7194,6.7416,6.5901,6.5901,740569,0
1989-08-14,6.5901,6.6487,6.4612,6.4971,1073157,0
1989-08-15,6.5145,6.5367,6.4431,6.4612,712294,0
1989-08-16,6.4795,6.5145,6.4612,6.4795,466786,0
1989-08-17,6.4795,6.4795,6.3677,6.386,496403,0
1989-08-18,6.4035,6.4431,6.3677,6.4211,394525,0
1989-08-21,6.4211,6.4431,6.2339,6.2339,519748,0
1989-08-22,6.2566,6.3272,6.2339,6.2339,873424,0
1989-08-23,6.2743,6.2917,6.162,6.2566,571810,0
1989-08-24,6.2917,6.4035,6.2339,6.386,1800259,0
1989-08-25,6.386,6.4795,6.3096,6.35,1381948,0
1989-08-28,6.3096,6.4211,6.3096,6.4211,751791,0
1989-08-29,6.4211,6.4612,6.3677,6.4035,704665,0
1989-08-30,6.4035,6.5367,6.4035,6.4795,805199,0
1989-08-31,6.4795,6.5901,6.4795,6.5721,764357,0
1989-09-01,6.5901,6.7017,6.5721,6.6487,671454,0
1989-09-05,6.684,6.7416,6.6265,6.6265,1258524,0
1989-09-06,6.6487,6.684,6.5721,6.6487,700621,0
1989-09-07,6.6084,6.6661,6.5901,6.5901,664723,0
1989-09-08,6.6084,6.6265,6.5721,6.5901,1129262,0
1989-09-11,6.6084,6.6265,6.5901,6.6084,737431,0
1989-09-12,6.6084,6.6487,6.5901,6.6084,357265,0
1989-09-13,6.6487,6.6661,6.6084,6.6265,828991,0
1989-09-14,6.6265,6.6265,6.5901,6.6084,711846,0
1989-09-15,6.6084,6.6661,6.5721,6.6265,1383751,0
1989-09-18,6.5901,6.6661,6.5145,6.6661,790390,0
1989-09-19,6.6487,6.7956,6.6487,6.7956,1101433,0
1989-09-20,6.7956,6.7956,6.684,6.684,405291,0
1989-09-21,6.7017,6.7017,6.6265,6.6265,429534,0
1989-09-22,6.5901,6.6084,6.5549,6.5901,739674,0
1989-09-25,6.6265,6.6265,6.5721,6.5721,570918,0
1989-09-26,6.5367,6.5549,6.4431,6.4431,623427,0
1989-09-27,6.4431,6.4971,6.4035,6.4612,364448,0
1989-09-28,6.4612,6.4795,6.386,6.4211,1105469,0
1989-09-29,6.4211,6.4431,6.35,6.4035,641383,0
1989-10-02,6.3677,6.386,6.2743,6.3096,755378,0
1989-10-03,6.3272,6.3677,6.216,6.2917,1128810,0
1989-10-04,6.35,6.4211,6.3272,6.386,532763,0
1989-10-05,6.3272,6.4035,6.2917,6.3677,670557,0
1989-10-06,6.3677,6.4035,6.3096,6.3677,424595,0
1989-10-09,6.35,6.4971,6.3272,6.4612,631953,0
1989-10-10,6.5145,6.5549,6.4612,6.5367,488777,0
1989-10-11,6.5367,6.5901,6.4971,6.5145,562382,0
1989-10-12,6.4971,6.4971,6.4211,6.4431,524235,0
1989-10-13,6.4211,6.4211,6.087,6.087,688953,0
1989-10-16,5.8245,6.2339,5.8065,6.0107,2122522,0
1989-10-17,6.0107,6.1983,5.9761,6.1807,1280514,0
1989-10-18,6.1443,6.3096,6.1228,6.1807,403949,0
1989-10-19,6.216,6.2339,6.1228,6.1228,664267,0
1989-10-20,6.087,6.1228,5.9356,5.9582,1254035,0
1989-10-23,5.9929,6.0516,5.9356,6.0107,1653938,0
1989-10-24,6.0107,6.1228,5.8245,6.0107,697480,0
1989-10-25,5.9761,6.0289,5.9,5.9356,513912,0
1989-10-26,5.9172,5.9582,5.9,5.9,803407,0
1989-10-27,5.9,5.9582,5.8818,5.9356,1080339,0
1989-10-30,5.9,5.9582,5.7706,5.7883,703765,0
1989-10-31,5.8065,5.9,5.7706,5.8818,1140032,0
1989-11-01,5.8818,5.9172,5.8462,5.9172,994608,0
1989-11-02,5.8637,5.8818,5.8065,5.8637,1224408,0
1989-11-03,5.8245,5.8462,5.7706,5.8245,743265,0
1989-11-06,5.7301,5.7883,5.6771,5.7526,1325399,0
1989-11-07,5.6546,5.6546,5.6011,5.6011,907084,0
1989-11-08,5.6194,5.6771,5.6194,5.6771,1292631,0
1989-11-09,5.7124,5.7124,5.6546,5.6771,884645,0
1989-11-10,5.6372,5.6771,5.6011,5.6546,1076747,0
1989-11-13,5.6771,5.7124,5.6546,5.6546,671454,0
1989-11-14,5.6546,5.7124,5.5786,5.5786,352328,0
1989-11-15,5.6194,5.7124,5.6194,5.7124,661582,0
1989-11-16,5.7301,5.8065,5.6771,5.7883,872529,0
1989-11-17,5.7706,5.8245,5.7526,5.8245,722619,0
1989-11-20,5.8462,5.8462,5.7301,5.7526,478906,0
1989-11-21,5.7526,5.7883,5.6949,5.7526,1047123,0
1989-11-22,5.7526,5.7706,5.6949,5.7526,749101,0
1989-11-24,5.7706,5.8245,5.7301,5.7526,498650,0
1989-11-27,5.7526,5.8818,5.7301,5.8637,1203322,0
1989-11-28,5.9,5.9761,5.8637,5.9582,398112,0
1989-11-29,5.9221,5.9972,5.8818,5.9761,464543,0
1989-11-30,5.9399,5.9972,5.8818,5.9582,795783,0
1989-12-01,5.9761,6.0149,5.9399,6.0149,1176384,0
1989-12-04,5.9972,6.1443,5.9399,6.1443,575403,0
1989-12-05,6.1098,6.1849,6.0914,6.1098,573610,0
1989-12-06,6.0689,6.1664,6.0689,6.1278,466786,0
1989-12-07,6.0914,6.1443,5.8818,6.0149,530070,0
1989-12-08,5.9761,6.0516,5.9761,6.0149,1213187,0
1989-12-11,5.9972,6.0333,5.9582,6.0149,318227,0
1989-12-12,5.9972,6.0689,5.9582,6.0689,1084377,0
1989-12-13,6.0689,6.1098,5.9761,6.0149,462297,0
1989-12-14,5.9972,6.0149,5.9761,5.9761,429980,0
1989-12-15,5.9761,5.9761,5.8462,5.9761,1337069,0
1989-12-18,5.9399,5.9972,5.7706,5.8462,828541,0
1989-12-19,5.8245,5.9221,5.8245,5.8462,644074,0
1989-12-20,5.8818,5.9582,5.8818,5.9221,337968,0
1989-12-21,5.8818,6.0333,5.8818,6.0333,541292,0
1989-12-22,6.0333,6.0516,5.9221,5.9972,254042,0
1989-12-26,6.0149,6.1849,5.9761,6.0914,653499,0
1989-12-27,6.0914,6.1443,6.0516,6.1443,730696,0
1989-12-28,6.1443,6.1664,5.9761,5.9972,383298,0
1989-12-29,6.0333,6.0516,5.9972,5.9972,408436,0
1990-01-02,6.0333,6.1443,5.9,6.0914,888237,0
1990-01-03,6.0516,6.2961,6.0516,6.2609,730246,0
1990-01-04,6.2609,6.2961,6.0914,6.2032,553411,0
1990-01-05,6.1443,6.2032,6.0914,6.1278,1751788,0
1990-01-08,6.0914,6.2204,6.0516,6.2204,968576,0
1990-01-09,6.2204,6.2204,6.1443,6.1849,875668,0
1990-01-10,6.1443,6.1664,6.0149,6.1278,718126,0
1990-01-11,6.1278,6.1443,6.0689,6.1098,743265,0
1990-01-12,6.0333,6.1098,5.9761,6.0149,793982,0
1990-01-15,5.9972,6.0333,5.9972,6.0333,528274,0
1990-01-16,5.9972,6.1098,5.9972,6.1098,678635,0
1990-01-17,6.0689,6.0914,6.0149,6.0333,474864,0
1990-01-18,6.0149,6.1664,6.0149,6.1278,526029,0
1990-01-19,6.1278,6.1278,5.9761,5.9972,1148109,0
1990-01-22,6.0149,6.0516,5.8065,5.8065,548470,0
1990-01-23,5.8245,6.0149,5.8245,5.9399,592905,0
1990-01-24,5.9,6.0914,5.8818,6.0333,593805,0
1990-01-25,6.0333,6.0689,5.9582,5.9582,596944,0
1990-01-26,5.9972,6.0149,5.8818,5.9582,766149,0
1990-01-29,5.9582,6.0914,5.9399,5.9761,815975,0
1990-01-30,5.9761,6.0149,5.9221,5.9582,664267,0
1990-01-31,5.9972,6.0149,5.9761,5.9972,342460,0
1990-02-01,5.9972,6.0149,5.9221,5.9221,480243,0
1990-02-02,5.9399,5.9972,5.9,5.9582,295327,0
1990-02-05,5.9582,5.9972,5.9399,5.9582,707356,0
1990-02-06,5.9221,5.9972,5.8637,5.9972,383298,0
1990-02-07,5.9972,6.0149,5.9582,5.9761,651254,0
1990-02-08,5.9972,6.0149,5.9582,5.9582,733838,0
1990-02-09,5.9972,6.0149,5.9582,6.0149,387787,0
1990-02-12,5.9972,6.0149,5.9582,5.9582,236984,0
1990-02-13,5.9399,6.0149,5.9399,6.0149,477561,0
1990-02-14,6.0558,6.0738,6.0333,6.0738,287252,0
1990-02-15,6.0738,6.0914,6.0149,6.0333,258077,0
1990-02-16,6.0558,6.0558,6.0149,6.0333,759864,0
1990-02-20,6.0149,6.0149,5.9399,5.9399,675489,0
1990-02-21,5.9399,6.0333,5.9221,5.9582,810589,0
1990-02-22,5.9798,5.9972,5.8818,5.8818,602783,0
1990-02-23,5.9221,5.9582,5.9,5.9399,821809,0
1990-02-26,5.9798,5.9972,5.8818,5.9582,1095145,0
1990-02-27,5.9582,6.0558,5.9582,6.0333,1018845,0
1990-02-28,6.0333,6.0914,6.0333,6.0914,774683,0
1990-03-01,6.0558,6.0738,5.9972,6.0738,952870,0
1990-03-02,6.0558,6.2431,6.0333,6.2253,861755,0
1990-03-05,6.2072,6.3181,6.1664,6.2072,458255,0
1990-03-06,6.2072,6.2832,6.2072,6.2253,474416,0
1990-03-07,6.2072,6.3181,6.2072,6.2652,469029,0
1990-03-08,6.2652,6.3181,6.2652,6.3007,444790,0
1990-03-09,6.2832,6.3007,6.1488,6.1664,266156,0
1990-03-12,6.1664,6.2431,6.1664,6.2253,397214,0
1990-03-13,6.189,6.3181,6.1664,6.2072,589765,0
1990-03-14,6.189,6.3007,6.189,6.2832,254042,0
1990-03-15,6.2431,6.3007,6.2253,6.3007,575849,0
1990-03-16,6.3587,6.377,6.3181,6.3587,956459,0
1990-03-19,6.3406,6.399,6.3007,6.399,470826,0
1990-03-20,6.377,6.4347,6.3406,6.399,728903,0
1990-03-21,6.399,6.4751,6.3587,6.4347,682673,0
1990-03-22,6.4347,6.4526,6.399,6.4347,769747,0
1990-03-23,6.4347,6.4751,6.399,6.4347,430426,0
1990-03-26,6.4526,6.4751,6.4526,6.4526,361755,0
1990-03-27,6.4166,6.5505,6.4166,6.4166,602327,0
1990-03-28,6.5679,6.5679,6.4751,6.4751,176843,0
1990-03-29,6.4751,6.4922,6.399,6.4526,353680,0
1990-03-30,6.4751,6.5285,6.4526,6.5103,293532,0
1990-04-02,6.4526,6.4526,6.377,6.4526,478453,0
1990-04-03,6.4922,6.5505,6.4526,6.5505,408436,0
1990-04-04,6.5103,6.6265,6.5103,6.6084,648112,0
1990-04-05,6.6265,6.6265,6.4751,6.5505,661133,0
1990-04-06,6.5103,6.5505,6.4347,6.4922,457810,0
1990-04-09,6.5103,6.5103,6.4526,6.4751,332584,0
1990-04-10,6.4751,6.4922,6.4526,6.4922,327200,0
1990-04-11,6.4751,6.5505,6.4751,6.5505,236984,0
1990-04-12,6.5285,6.5679,6.5103,6.5285,496403,0
1990-04-16,6.5505,6.5859,6.5103,6.5103,377019,0
1990-04-17,6.4751,6.5505,6.4347,6.5285,291742,0
1990-04-18,6.5505,6.6084,6.5505,6.6084,234735,0
1990-04-19,6.5859,6.8177,6.5285,6.7956,1412918,0
1990-04-20,6.8177,7.0448,6.8177,6.9114,1643620,0
1990-04-23,6.8711,6.9298,6.7194,6.7194,968576,0
1990-04-24,6.7194,6.8933,6.7194,6.8528,785452,0
1990-04-25,6.8528,6.9298,6.8528,6.8711,632404,0
1990-04-26,6.8933,7.0049,6.8711,7.0049,524686,0
1990-04-27,7.0049,7.0049,6.9114,6.9298,470372,0
1990-04-30,6.8528,6.8711,6.7777,6.8177,769747,0
1990-05-01,6.8177,6.8711,6.7601,6.8711,822707,0
1990-05-02,6.8711,6.8933,6.7374,6.7777,1068224,0
1990-05-03,6.7777,6.8933,6.7777,6.8711,1180879,0
1990-05-04,6.8221,6.974,6.8221,6.974,820911,0
1990-05-07,6.938,7.0723,6.938,7.054,2167403,0
1990-05-08,7.0135,7.054,6.9207,6.938,1297121,0
1990-05-09,6.974,7.0895,6.974,7.054,697932,0
1990-05-10,7.054,7.1295,7.0135,7.0135,932222,0
1990-05-11,7.054,7.1473,7.054,7.1116,1193889,0
1990-05-14,7.1295,7.2633,7.0895,7.0895,1192539,0
1990-05-15,7.0723,7.1872,7.054,7.1872,684022,0
1990-05-16,7.2055,7.281,7.1116,7.281,736529,0
1990-05-17,7.281,7.3387,7.2456,7.281,813279,0
1990-05-18,7.2456,7.3387,7.2456,7.3387,510324,0
1990-05-21,7.3037,7.4554,7.2633,7.4187,1013014,0
1990-05-22,7.4187,7.5348,7.3966,7.4554,821362,0
1990-05-23,7.4554,7.5131,7.4369,7.4554,432680,0
1990-05-24,7.4369,7.4775,7.3966,7.4369,253590,0
1990-05-25,7.4775,7.5348,7.4369,7.4775,352777,0
1990-05-29,7.4554,7.6113,7.4554,7.6113,177739,0
1990-05-30,7.6113,7.6685,7.6113,7.6473,557899,0
1990-05-31,7.6113,7.6473,7.5703,7.6473,443443,0
1990-06-01,7.6862,7.8027,7.6685,7.7042,618040,0
1990-06-04,7.6685,7.8203,7.6113,7.8027,438956,0
1990-06-05,7.785,7.8027,7.6473,7.6862,568668,0
1990-06-06,7.6113,7.629,7.5525,7.6113,781863,0
1990-06-07,7.6113,7.629,7.3789,7.3789,807449,0
1990-06-08,7.3966,7.4187,7.228,7.228,1924139,0
1990-06-11,7.2456,7.4554,7.2456,7.4554,499099,0
1990-06-12,7.4187,7.4775,7.3387,7.4554,594704,0
1990-06-13,7.4554,7.4554,7.322,7.322,285006,0
1990-06-14,7.3387,7.3615,7.281,7.3615,219480,0
1990-06-15,7.2456,7.281,7.228,7.228,754033,0
1990-06-18,7.2456,7.281,7.2055,7.228,397214,0
1990-06-19,7.228,7.3789,7.228,7.3789,510324,0
1990-06-20,7.4187,7.4187,7.2633,7.281,439854,0
1990-06-21,7.281,7.3387,7.2456,7.3037,511667,0
1990-06-22,7.281,7.4187,7.281,7.322,1062830,0
1990-06-25,7.3387,7.3789,7.281,7.3615,532316,0
1990-06-26,7.4187,7.629,7.4187,7.5703,859058,0
1990-06-27,7.3387,7.3387,6.9957,7.1295,2914711,0
1990-06-28,7.17,7.3387,7.1473,7.3387,1508967,0
1990-06-29,7.3037,7.4554,7.3037,7.3789,2434463,0
1990-07-02,7.3387,7.4369,7.322,7.4187,470372,0
1990-07-03,7.4369,7.4953,7.3615,7.4953,749545,0
1990-07-05,7.4953,7.4953,7.3789,7.4369,1056101,0
1990-07-06,7.3966,7.3966,7.322,7.322,368492,0
1990-07-09,7.3387,7.4187,7.3037,7.3615,810589,0
1990-07-10,7.322,7.3966,7.322,7.3387,828541,0
1990-07-11,7.3387,7.4775,7.3387,7.4554,1219023,0
1990-07-12,7.4187,7.4953,7.3966,7.4953,489672,0
1990-07-13,7.5131,7.7042,7.5131,7.6862,1078089,0
1990-07-16,7.6473,7.6473,7.5525,7.6473,522441,0
1990-07-17,7.6473,7.6473,7.5887,7.6113,582131,0
1990-07-18,7.5703,7.5887,7.4554,7.5887,716331,0
1990-07-19,7.5703,7.86,7.4554,7.86,1222166,0
1990-07-20,7.8961,8.4938,7.8784,8.3019,2419651,0
1990-07-23,8.2611,8.2611,7.9936,8.1676,1448825,0
1990-07-24,8.1275,8.2041,8.0343,8.1502,850532,0
1990-07-25,8.1098,8.1859,8.0116,8.0921,275132,0
1990-07-26,8.0525,8.0921,7.9545,7.9936,680880,0
1990-07-27,7.9545,8.0699,7.8203,7.86,887784,0
1990-07-30,7.8418,8.1502,7.8027,8.1502,567325,0
1990-07-31,8.1859,8.2258,8.0921,8.2041,682673,0
1990-08-01,8.2258,8.2836,8.1502,8.1676,364002,0
1990-08-02,8.0699,8.2041,8.0525,8.0921,886891,0
1990-08-03,8.0116,8.0116,7.5703,7.6862,2800704,0
1990-08-06,7.5174,7.5977,7.3254,7.5977,1084377,0
1990-08-07,7.6728,7.7131,7.5977,7.6728,1456454,0
1990-08-08,7.7131,7.8286,7.7131,7.7536,1535452,0
1990-08-09,7.7536,7.8692,7.7311,7.8286,1238775,0
1990-08-10,7.8692,7.9053,7.7131,7.7131,759423,0
1990-08-13,7.7131,7.7131,7.4818,7.5795,953768,0
1990-08-14,7.6156,7.6156,7.5174,7.5395,885542,0
1990-08-15,7.5795,7.5977,7.4414,7.4414,794877,0
1990-08-16,7.4015,7.4235,7.17,7.21,1098293,0
1990-08-17,7.0934,7.17,6.938,7.1521,916514,0
1990-08-20,7.1521,7.3662,7.0934,7.2672,755830,0
1990-08-21,7.17,7.2498,7.0357,7.0934,668309,0
1990-08-22,7.17,7.17,6.938,7.0135,923246,0
1990-08-23,6.8221,6.8619,6.8046,6.8399,902153,0
1990-08-24,6.938,6.9785,6.8797,6.9558,499099,0
1990-08-27,7.17,7.2498,7.0723,7.1922,337968,0
1990-08-28,7.1922,7.2855,7.1295,7.228,364899,0
1990-08-29,7.2498,7.2498,7.1295,7.17,524235,0
1990-08-30,7.0934,7.1295,6.9785,6.9957,767947,0
1990-08-31,6.9785,7.1116,6.938,7.1116,403501,0
1990-09-04,7.1295,7.1295,6.9957,7.0723,634650,0
1990-09-05,7.1116,7.1116,7.0357,7.054,268401,0
1990-09-06,7.0934,7.0934,7.0135,7.054,580344,0
1990-09-07,6.9785,7.1116,6.9558,7.0357,386893,0
1990-09-10,7.1116,7.1295,7.0135,7.0357,540396,0
1990-09-11,6.9957,7.0135,6.898,6.9207,676841,0
1990-09-12,6.9207,6.9558,6.8619,6.9558,603229,0
1990-09-13,6.938,6.938,6.8797,6.898,573610,0
1990-09-14,6.8797,6.898,6.7416,6.7826,515709,0
1990-09-17,6.5103,6.6661,6.4526,6.6487,594253,0
1990-09-18,6.6487,6.6487,6.5324,6.6265,590212,0
1990-09-19,6.6265,6.6487,6.5901,6.6265,403949,0
1990-09-20,6.6084,6.6084,6.4751,6.5103,667861,0
1990-09-21,6.6265,6.6265,6.4922,6.5505,1210047,0
1990-09-24,6.5103,6.5679,6.4922,6.5505,770199,0
1990-09-25,6.5901,6.8399,6.5901,6.8221,586173,0
1990-09-26,6.8221,6.8619,6.6661,6.7416,733838,0
1990-09-27,6.8619,6.8797,6.7242,6.7643,786354,0
1990-09-28,6.7416,6.9957,6.7061,6.7826,583929,0
1990-10-01,6.938,7.17,6.898,7.1116,478453,0
1990-10-02,7.17,7.3081,7.17,7.1922,785452,0
1990-10-03,7.17,7.17,6.9957,7.0723,701968,0
1990-10-04,7.0723,7.1116,6.9957,7.054,318227,0
1990-10-05,6.898,7.0135,6.7826,6.898,627466,0
1990-10-08,6.938,6.9785,6.8221,6.8221,403049,0
1990-10-09,6.8221,6.8221,6.5505,6.5679,1077643,0
1990-10-10,6.5679,6.5679,6.2204,6.2609,1038144,0
1990-10-11,6.2961,6.3181,6.0468,6.1055,1351876,0
1990-10-12,6.1443,6.162,5.9312,6.0063,1746855,0
1990-10-15,5.9711,6.0468,5.9092,5.9491,1048018,0
1990-10-16,5.9491,5.9711,5.347,5.3696,2390473,0
1990-10-17,5.4053,5.641,5.4053,5.5256,2086610,0
1990-10-18,5.5611,5.7932,5.5611,5.6987,880606,0
1990-10-19,5.735,6.0644,5.735,5.989,920104,0
1990-10-22,5.9491,5.989,5.7747,5.7747,767947,0
1990-10-23,5.6987,5.8505,5.641,5.6771,665617,0
1990-10-24,5.7167,5.8505,5.6771,5.833,753589,0
1990-10-25,5.8727,5.8907,5.7747,5.8152,544433,0
1990-10-26,5.7747,5.9312,5.7576,5.9312,599188,0
1990-10-29,5.8907,5.9312,5.8152,5.833,452869,0
1990-10-30,5.833,5.8907,5.8152,5.8727,758523,0
1990-10-31,5.9312,5.9491,5.8727,5.8727,289939,0
1990-11-01,5.9092,6.0063,5.8907,6.0063,713190,0
1990-11-02,5.989,6.0468,5.989,6.0468,1174590,0
1990-11-05,6.0914,6.189,6.0558,6.189,338866,0
1990-11-06,6.132,6.1488,6.1134,6.1134,348292,0
1990-11-07,6.0738,6.1488,6.0558,6.0738,391383,0
1990-11-08,6.0333,6.1134,6.0149,6.0914,293532,0
1990-11-09,6.1134,6.3456,6.1134,6.27,442999,0
1990-11-12,6.189,6.3096,6.189,6.2297,311041,0
1990-11-13,6.2478,6.2478,6.0738,6.132,394073,0
1990-11-14,6.1713,6.3272,6.1713,6.3096,539943,0
1990-11-15,6.27,6.3456,6.1488,6.1488,680431,0
1990-11-16,6.189,6.3096,6.189,6.2873,711397,0
1990-11-19,6.5055,6.6402,6.3677,6.6402,754935,0
1990-11-20,6.6618,6.7777,6.6402,6.6402,987875,0
1990-11-21,6.6402,6.7017,6.386,6.6402,785005,0
1990-11-23,6.6034,6.6402,6.5235,6.5235,128811,0
1990-11-26,6.4256,6.4256,6.3456,6.386,531861,0
1990-11-27,6.4256,6.4256,6.3456,6.3677,447933,0
1990-11-28,6.3456,6.4256,6.3096,6.4256,605473,0
1990-11-29,6.5235,6.5235,6.4256,6.4656,268855,0
1990-11-30,6.4833,6.6402,6.386,6.6218,899460,0
1990-12-03,6.6618,6.7194,6.6218,6.6618,618488,0
1990-12-04,6.6218,6.6791,6.5235,6.6791,580344,0
1990-12-05,6.6618,6.7374,6.5814,6.6618,616247,0
1990-12-06,6.7777,6.974,6.7374,6.9342,899460,0
1990-12-07,6.898,7.0314,6.8355,6.8575,582131,0
1990-12-10,6.898,7.054,6.8575,7.054,172804,0
1990-12-11,7.0135,7.0135,6.8575,6.9342,812830,0
1990-12-12,6.898,6.974,6.8575,6.974,822260,0
1990-12-13,6.974,6.9957,6.9342,6.9558,479350,0
1990-12-14,6.9159,6.9342,6.8177,6.8759,450629,0
1990-12-17,6.8575,6.8575,6.8002,6.8355,320463,0
1990-12-18,6.8575,6.9957,6.8002,6.9558,710501,0
1990-12-19,6.974,6.9957,6.8355,6.898,1179528,0
1990-12-20,6.898,7.0723,6.8575,7.0723,976658,0
1990-12-21,7.3254,7.3254,7.21,7.3081,828541,0
1990-12-24,7.2672,7.2672,7.21,7.2498,109064,0
1990-12-26,7.228,7.3254,7.1922,7.3081,497756,0
1990-12-27,7.3254,7.4462,7.2855,7.3081,276482,0
1990-12-28,7.348,7.3662,7.2672,7.3662,385548,0
1990-12-31,7.4235,7.4235,7.2855,7.3662,183573,0
1991-01-02,7.3831,7.3831,7.1116,7.1116,1353672,0
1991-01-03,7.054,7.0934,6.9342,6.9957,1820463,0
1991-01-04,6.9957,6.9957,6.8759,6.9342,516157,0
1991-01-07,6.8575,6.8759,6.7601,6.7601,439854,0
1991-01-08,6.7777,6.7777,6.6218,6.7374,429980,0
1991-01-09,6.7777,6.8177,6.5055,6.6218,1092004,0
1991-01-10,6.6218,6.8177,6.6218,6.7777,318227,0
1991-01-11,6.7777,6.9159,6.7777,6.8759,333928,0
1991-01-14,6.8355,6.8355,6.6034,6.6034,413371,0
1991-01-15,6.6402,6.6618,6.5414,6.6618,353232,0
1991-01-16,6.6218,6.7601,6.5814,6.7017,336625,0
1991-01-17,6.974,7.0314,6.898,6.9159,888237,0
1991-01-18,6.9558,7.1295,6.9159,7.1295,574952,0
1991-01-21,7.054,7.1521,7.054,7.0723,414721,0
1991-01-22,7.0723,7.1295,7.0135,7.0934,311937,0
1991-01-23,7.0723,7.1922,7.0723,7.1295,414273,0
1991-01-24,7.17,7.4054,7.17,7.3831,477102,0
1991-01-25,7.3662,7.4462,7.1295,7.1922,757179,0
1991-01-28,7.17,7.2855,7.0934,7.228,786354,0
1991-01-29,7.2498,7.3254,7.228,7.3254,461847,0
1991-01-30,7.3081,7.4462,7.3081,7.4235,351432,0
1991-01-31,7.4054,7.7585,7.3831,7.7401,1024233,0
1991-02-01,7.7757,7.8736,7.6425,7.7981,1311929,0
1991-02-04,7.7175,7.8736,7.6425,7.8736,842454,0
1991-02-05,7.7585,8.0699,7.6772,7.9936,1473963,0
1991-02-06,7.9545,8.2484,7.9143,8.2484,2573597,0
1991-02-07,8.1676,8.3466,7.9364,8.0699,1250442,0
1991-02-08,7.9545,8.1676,7.9364,8.1098,577645,0
1991-02-11,8.0699,8.3864,8.0699,8.3864,1136438,0
1991-02-12,8.2518,8.4306,8.2518,8.4306,892727,0
1991-02-13,8.3909,8.4306,8.2925,8.3909,680431,0
1991-02-14,8.4306,8.4534,8.1361,8.2127,617588,0
1991-02-15,8.2925,8.3726,8.1767,8.3336,867143,0
1991-02-19,8.3726,8.5506,8.3336,8.5506,659336,0
1991-02-20,8.5506,8.6093,8.529,8.6093,723968,0
1991-02-21,8.5684,8.6093,8.3336,8.3909,431774,0
1991-02-22,8.3336,8.4895,8.2925,8.3336,678181,0
1991-02-25,8.3726,8.3909,8.2518,8.2518,492814,0
1991-02-26,8.2127,8.2744,8.0969,8.2351,385098,0
1991-02-27,8.2744,8.3909,8.2351,8.3153,831236,0
1991-02-28,8.3336,8.3909,8.2518,8.3726,504035,0
1991-03-01,8.2925,8.3726,8.2518,8.3509,414273,0
1991-03-04,8.3509,8.3509,7.9761,7.9761,477102,0
1991-03-05,7.9981,8.4534,7.9981,8.3909,575403,0
1991-03-06,8.3909,8.4124,8.1767,8.2518,936262,0
1991-03-07,8.2127,8.2127,8.0569,8.1767,380158,0
1991-03-08,8.2127,8.2518,8.1544,8.195,589765,0
1991-03-11,8.195,8.2518,8.195,8.195,487433,0
1991-03-12,8.2351,8.3336,8.195,8.195,480697,0
1991-03-13,8.1544,8.3153,8.1544,8.3153,465438,0
1991-03-14,8.1767,8.1767,7.602,7.7805,4102767,0
1991-03-15,7.8203,7.9364,7.722,7.9364,1808789,0
1991-03-18,7.6604,7.722,7.1074,7.228,2134191,0
1991-03-19,7.1872,7.4235,7.1295,7.3436,1318213,0
1991-03-20,7.3831,7.5212,7.3254,7.5039,452420,0
1991-03-21,7.5843,7.6199,7.4235,7.4235,671902,0
1991-03-22,7.4818,7.5439,7.4235,7.5212,334823,0
1991-03-25,7.602,7.6604,7.5843,7.6425,261217,0
1991-03-26,7.5439,7.7401,7.5439,7.7401,340661,0
1991-03-27,7.8203,7.901,7.7585,7.7805,782756,0
1991-03-28,7.7805,7.7981,7.6821,7.722,294426,0
1991-04-01,7.6821,7.722,7.6425,7.6992,520643,0
1991-04-02,7.7401,7.7805,7.6992,7.7401,704214,0
1991-04-03,7.7401,7.8203,7.6992,7.6992,785452,0
1991-04-04,7.6604,7.7401,7.6199,7.6821,419661,0
1991-04-05,7.6425,7.6992,7.5212,7.6425,608612,0
1991-04-08,7.6604,7.6604,7.5039,7.6199,375669,0
1991-04-09,7.6425,7.6821,7.4462,7.4644,534557,0
1991-04-10,7.5039,7.5212,7.4235,7.4644,373875,0
1991-04-11,7.5039,7.5439,7.4235,7.4235,528274,0
1991-04-12,7.4235,7.4644,7.3831,7.4235,448832,0
1991-04-15,7.4644,7.5617,7.3436,7.5212,638241,0
1991-04-16,7.5212,7.6604,7.4818,7.6425,475316,0
1991-04-17,7.602,7.6992,7.5439,7.6425,753135,0
1991-04-18,7.6821,7.7401,7.5439,7.5439,773781,0
1991-04-19,7.5212,7.6199,7.5212,7.5617,1028722,0
1991-04-22,7.5617,7.5843,7.5039,7.5212,364899,0
1991-04-23,7.4644,7.5039,7.4235,7.4644,847394,0
1991-04-24,7.4818,7.5439,7.4462,7.5212,648563,0
1991-04-25,7.5843,7.6199,7.5039,7.5843,740569,0
1991-04-26,7.6199,7.6821,7.5439,7.6821,341556,0
1991-04-29,7.6425,7.7401,7.5212,7.5212,520643,0
1991-04-30,7.5039,7.6199,7.4235,7.5039,822707,0
1991-05-01,7.5617,7.6199,7.5617,7.602,922348,0
1991-05-02,7.6425,7.7401,7.5843,7.6604,1094255,0
1991-05-03,7.6821,7.6821,7.6199,7.6604,763913,0
1991-05-06,7.6685,7.6862,7.5887,7.6473,629263,0
1991-05-07,7.6113,7.6113,7.4909,7.4909,688506,0
1991-05-08,7.4909,7.4909,7.4101,7.4101,1170098,0
1991-05-09,7.4101,7.5703,7.4101,7.4688,861755,0
1991-05-10,7.4909,7.4909,7.4101,7.4279,640484,0
1991-05-13,7.451,7.4909,7.3706,7.3879,535460,0
1991-05-14,7.4101,7.4688,7.3706,7.4101,727999,0
1991-05-15,7.4101,7.451,7.3297,7.3297,1024233,0
1991-05-16,7.2902,7.4101,7.2902,7.4101,500000,0
1991-05-17,7.4101,7.5304,7.3879,7.4688,912920,0
1991-05-20,7.5088,7.5304,7.3879,7.4101,280517,0
1991-05-21,7.3879,7.4909,7.3706,7.4909,550716,0
1991-05-22,7.451,7.4688,7.3297,7.3706,803855,0
1991-05-23,7.4101,7.451,7.232,7.3081,578987,0
1991-05-24,7.3081,7.451,7.2902,7.3706,844247,0
1991-05-28,7.3706,7.6473,7.3706,7.6473,887784,0
1991-05-29,7.6862,7.9496,7.6473,7.8874,872077,0
1991-05-30,8.0073,8.4847,7.9671,8.4669,1938503,0
1991-05-31,8.6842,8.7651,8.5457,8.6451,3017489,0
1991-06-03,8.7251,8.7829,8.4847,8.6451,1064179,0
1991-06-04,8.564,8.7251,8.4847,8.6842,1451972,0
1991-06-05,8.6451,8.7251,8.4033,8.4443,1995955,0
1991-06-06,8.4847,8.564,8.4669,8.5064,872529,0
1991-06-07,8.4443,8.5241,8.426,8.4443,349191,0
1991-06-10,8.3639,8.4033,8.2484,8.3864,482943,0
1991-06-11,8.5064,8.6228,8.4669,8.6228,596944,0
1991-06-12,8.6228,8.6451,8.4847,8.5457,913820,0
1991-06-13,8.5457,8.7251,8.5457,8.7022,2334369,0
1991-06-14,8.7251,8.8851,8.7251,8.8851,2221715,0
1991-06-17,8.8446,9.2016,8.8446,9.0011,902153,0
1991-06-18,9.0815,9.0815,8.9256,8.9256,1848732,0
1991-06-19,8.8851,8.8851,8.7426,8.8053,899007,0
1991-06-20,8.7251,8.8053,8.7022,8.8053,761663,0
1991-06-21,8.8053,8.9256,8.8053,8.9256,1021092,0
1991-06-24,8.8851,8.8851,8.6842,8.7426,573155,0
1991-06-25,8.7426,8.8053,8.6626,8.7251,876121,0
1991-06-26,8.605,8.7651,8.5867,8.7251,764357,0
1991-06-27,8.7251,8.9606,8.7251,8.9606,829887,0
1991-06-28,8.9256,8.9256,8.7426,8.8229,760320,0
1991-07-01,8.8229,9.0815,8.7829,9.0635,834375,0
1991-07-02,9.0414,9.1036,9.0011,9.0232,723514,0
1991-07-03,8.9834,9.0011,8.9256,8.9437,840662,0
1991-07-05,8.9437,9.0232,8.9437,8.9606,268401,0
1991-07-08,8.9606,9.0414,8.9256,8.9834,449727,0
1991-07-09,9.0011,9.0011,8.9256,8.9437,535909,0
1991-07-10,8.9606,9.0232,8.9035,8.9035,907986,0
1991-07-11,8.9035,9.0815,8.8851,9.0414,1355021,0
1991-07-12,9.0815,9.242,9.0011,9.1843,951520,0
1991-07-15,9.225,9.2813,9.1619,9.242,536804,0
1991-07-16,9.2813,9.4416,9.1619,9.1619,739221,0
1991-07-17,9.1434,9.242,9.0414,9.1213,598292,0
1991-07-18,9.1213,9.3624,9.1036,9.3394,828093,0
1991-07-19,9.4004,9.4594,9.3394,9.3394,1005384,0
1991-07-22,9.3394,9.3394,9.2016,9.242,1111305,0
1991-07-23,9.1619,9.2988,9.1619,9.2635,508076,0
1991-07-24,9.2988,9.2988,9.1843,9.2016,584832,0
1991-07-25,9.242,9.2988,9.0232,9.0815,336172,0
1991-07-26,9.0011,9.0011,8.9437,8.9606,645421,0
1991-07-29,8.9437,9.0011,8.9035,9.0011,545328,0
1991-07-30,8.9606,9.1213,8.9256,9.1213,438061,0
1991-07-31,9.0815,9.1036,9.0414,9.0635,380607,0
1991-08-01,9.0232,9.1434,9.0011,9.0815,407989,0
1991-08-02,9.0815,9.0815,9.0414,9.0414,832130,0
1991-08-05,9.0232,9.0414,8.9834,9.0414,519302,0
1991-08-06,9.028,9.1936,9.028,9.1301,497308,0
1991-08-07,9.108,9.1936,9.0501,9.1483,406643,0
1991-08-08,9.1703,9.1703,8.9874,9.028,477561,0
1991-08-09,9.0679,9.0905,8.8898,8.8898,285456,0
1991-08-12,8.7873,8.9481,8.7291,8.9481,310592,0
1991-08-13,8.9697,9.0098,8.7476,8.7701,310140,0
1991-08-14,8.8274,8.8274,8.5867,8.5867,437609,0
1991-08-15,8.6276,8.6886,8.6276,8.6671,600985,0
1991-08-16,8.7064,8.7476,8.5457,8.6497,368045,0
1991-08-19,8.4487,8.4895,8.3062,8.3289,952870,0
1991-08-20,8.3864,8.4081,8.2258,8.2651,636890,0
1991-08-21,8.4669,8.6671,8.3864,8.6671,604124,0
1991-08-22,8.6276,8.7476,8.5867,8.7476,462297,0
1991-08-23,8.9481,9.2116,8.9481,9.1483,1065971,0
1991-08-26,9.108,9.2723,8.9874,9.2116,508076,0
1991-08-27,9.2116,9.2116,9.0501,9.108,705563,0
1991-08-28,9.108,9.1301,9.0679,9.0905,466333,0
1991-08-29,9.0501,9.1703,8.9874,9.1483,559693,0
1991-08-30,9.1483,9.1483,9.0098,9.0905,1089312,0
1991-09-03,9.0905,9.1483,9.0679,9.0679,831236,0
1991-09-04,9.028,9.0501,9.0098,9.0501,354578,0
1991-09-05,9.028,9.108,9.028,9.0501,815529,0
1991-09-06,9.028,9.108,9.028,9.0679,500000,0
1991-09-09,9.0679,9.108,9.028,9.0501,121187,0
1991-09-10,9.0501,9.0501,8.8898,8.8898,502686,0
1991-09-11,8.9078,8.9481,8.7701,8.7701,270192,0
1991-09-12,8.7701,8.8094,8.7476,8.7873,498198,0
1991-09-13,8.8274,8.8489,8.7701,8.8094,738327,0
1991-09-16,8.7873,8.8094,8.7291,8.7291,346049,0
1991-09-17,8.7476,8.8489,8.7476,8.7873,780519,0
1991-09-18,8.7476,8.7873,8.6671,8.7873,285903,0
1991-09-19,8.8094,8.8094,8.529,8.5684,804754,0
1991-09-20,8.6671,8.6671,8.5457,8.6276,1873872,0
1991-09-23,8.6276,8.6276,8.5684,8.6276,894971,0
1991-09-24,8.6276,8.6886,8.5457,8.6886,653049,0
1991-09-25,8.6671,8.7476,8.6671,8.7064,432223,0
1991-09-26,8.7064,8.7873,8.6671,8.7476,355026,0
1991-09-27,8.7873,8.8489,8.7476,8.8274,699726,0
1991-09-30,8.8094,8.8274,8.7064,8.8094,479350,0
1991-10-01,8.8094,8.8274,8.7701,8.8094,524235,0
1991-10-02,8.8274,8.8489,8.7701,8.7701,415172,0
1991-10-03,8.7291,8.7291,8.6671,8.6886,342460,0
1991-10-04,8.6671,8.6671,8.5457,8.5457,287703,0
1991-10-07,8.426,8.5064,8.3864,8.4669,615796,0
1991-10-08,8.5064,8.5064,8.4487,8.4669,381508,0
1991-10-09,8.4669,8.4669,8.2651,8.3466,544433,0
1991-10-10,8.3466,8.3466,8.1859,8.2651,621187,0
1991-10-11,8.2651,8.2879,7.807,7.807,1328091,0
1991-10-14,7.8467,8.2879,7.8467,8.2879,580344,0
1991-10-15,8.2879,8.2879,8.0251,8.1455,815080,0
1991-10-16,8.1059,8.1859,8.0477,8.1859,502686,0
1991-10-17,8.2258,8.4895,8.2258,8.4895,539495,0
1991-10-18,8.5867,8.6276,8.3466,8.3466,434470,0
1991-10-21,8.3682,8.3864,8.1859,8.2258,485184,0
1991-10-22,8.2085,8.2484,8.1455,8.2258,614905,0
1991-10-23,8.2484,8.3864,8.1859,8.3864,477102,0
1991-10-24,8.3062,8.3062,8.2085,8.2651,531861,0
1991-10-25,8.2484,8.3289,8.2085,8.2484,333928,0
1991-10-28,8.2484,8.4895,8.2484,8.4895,166521,0
1991-10-29,8.4895,8.4895,8.2258,8.3062,576751,0
1991-10-30,8.3062,8.3062,8.1059,8.1275,1105917,0
1991-10-31,8.1275,8.1275,7.9451,8.0251,3001328,0
1991-11-01,8.0251,8.1455,7.9853,8.0251,471724,0
1991-11-04,7.9853,8.0073,7.8874,8.0073,1681769,0
1991-11-05,7.9589,7.9805,7.695,7.8374,1994609,0
1991-11-06,7.8158,7.86,7.695,7.695,1386889,0
1991-11-07,7.695,7.9805,7.695,7.9805,1254929,0
1991-11-08,8.0207,8.0616,7.9805,7.9981,537700,0
1991-11-11,7.9805,8.0391,7.9805,7.9981,149912,0
1991-11-12,8.1411,8.1637,8.0833,8.1011,536804,0
1991-11-13,8.0616,8.1411,7.9403,8.0391,525131,0
1991-11-14,8.0207,8.0391,7.901,7.9805,362653,0
1991-11-15,7.9403,7.9403,7.695,7.695,704214,0
1991-11-18,7.695,7.901,7.656,7.736,1535002,0
1991-11-19,7.695,7.695,7.4953,7.4953,1352328,0
1991-11-20,7.5348,7.695,7.4953,7.6156,2748193,0
1991-11-21,7.5935,7.6156,7.4953,7.5935,1781860,0
1991-11-22,7.5348,7.5935,7.4953,7.5131,688059,0
1991-11-25,7.5131,7.6156,7.3297,7.3297,1076747,0
1991-11-26,7.3706,7.4144,7.2902,7.4144,1350531,0
1991-11-27,7.4554,7.4554,7.3706,7.4554,639588,0
1991-11-29,7.4328,7.4554,7.4328,7.4328,211402,0
1991-12-02,7.3922,7.5348,7.3922,7.5348,392725,0
1991-12-03,7.5131,7.656,7.4953,7.6381,1079887,0
1991-12-04,7.6381,7.6772,7.4554,7.4554,490124,0
1991-12-05,7.4554,7.4953,7.3524,7.4144,1425937,0
1991-12-06,7.4144,7.4953,7.3922,7.4953,658881,0
1991-12-09,7.4953,7.4953,7.4328,7.4554,295782,0
1991-12-10,7.4554,7.5525,7.4144,7.4144,1141827,0
1991-12-11,7.4144,7.4554,7.3128,7.4328,1185365,0
1991-12-12,7.4328,7.4953,7.4144,7.4328,839760,0
1991-12-13,7.5131,7.5131,7.4328,7.4731,780965,0
1991-12-16,7.4731,7.5348,7.4554,7.4554,810589,0
1991-12-17,7.4554,7.5525,7.4554,7.5131,1104578,0
1991-12-18,7.5131,7.5131,7.4554,7.4554,1043085,0
1991-12-19,7.4144,7.4144,7.3128,7.3706,1051614,0
1991-12-20,7.4953,7.6156,7.4144,7.5935,1206008,0
1991-12-23,7.6381,7.86,7.5525,7.7981,1358162,0
1991-12-24,7.7981,7.9403,7.7757,7.86,829440,0
1991-12-26,7.901,7.9589,7.86,7.8784,741466,0
1991-12-27,7.86,7.9403,7.8158,7.9403,1029168,0
1991-12-30,7.9403,8.1228,7.9182,8.1011,951520,0
1991-12-31,8.1411,8.221,8.1228,8.1815,644968,0
1992-01-02,8.1637,8.221,8.1011,8.221,912473,0
1992-01-03,8.221,8.2611,8.1637,8.2435,828541,0
1992-01-06,8.2611,8.3639,8.2611,8.3639,1974411,0
1992-01-07,8.3864,8.8094,8.3864,8.6276,1316867,0
1992-01-08,8.5457,8.7519,8.5064,8.7519,1132404,0
1992-01-09,8.7519,8.7519,8.6497,8.7291,637340,0
1992-01-10,8.6497,8.7064,8.4847,8.6497,1282757,0
1992-01-13,8.6276,8.6886,8.5867,8.6497,592011,0
1992-01-14,8.6497,8.8716,8.6093,8.8094,903495,0
1992-01-15,8.7701,9.1531,8.7064,9.0954,927735,0
1992-01-16,9.0954,9.3169,8.9305,9.3169,2596935,0
1992-01-17,9.4781,9.501,9.3575,9.501,1605917,0
1992-01-20,9.3575,9.3575,9.1976,9.1976,695238,0
1992-01-21,9.1531,9.2152,9.1122,9.1755,906642,0
1992-01-22,9.1345,9.4781,9.0954,9.4781,854567,0
1992-01-23,9.3575,9.4203,9.2752,9.3742,798469,0
1992-01-24,9.3355,9.3965,9.3169,9.3169,388688,0
1992-01-27,9.3169,9.4203,9.3169,9.4203,498650,0
1992-01-28,9.4376,9.4376,9.3169,9.3575,393178,0
1992-01-29,9.3355,9.4594,9.2752,9.2948,483839,0
1992-01-30,9.2752,9.2948,9.0139,9.0727,1613097,0
1992-01-31,9.0727,9.1976,9.0324,9.1531,902601,0
1992-02-03,9.0727,9.1345,8.9918,9.1122,447489,0
1992-02-04,9.0727,9.3965,9.0727,9.3575,687160,0
1992-02-05,9.3355,9.3965,9.3169,9.3742,485639,0
1992-02-06,9.3355,9.52,9.3169,9.501,518848,0
1992-02-07,9.52,9.598,9.3575,9.4781,775583,0
1992-02-10,9.4376,9.581,9.4376,9.52,381508,0
1992-02-11,9.533,9.618,9.4921,9.618,494611,0
1992-02-12,9.576,9.595,9.4741,9.576,423249,0
1992-02-13,9.618,9.618,9.388,9.4504,1335720,0
1992-02-14,9.4103,9.4504,9.3703,9.4276,261665,0
1992-02-18,9.4103,9.576,9.4103,9.4504,340661,0
1992-02-19,9.4276,9.595,9.4103,9.595,757179,0
1992-02-20,9.595,9.878,9.533,9.878,1470366,0
1992-02-21,9.878,9.878,9.554,9.554,1800710,0
1992-02-24,9.554,9.595,9.4741,9.595,260773,0
1992-02-25,9.514,9.554,9.4276,9.514,576751,0
1992-02-26,9.576,9.595,9.533,9.595,420107,0
1992-02-27,9.595,9.595,9.4276,9.4741,591106,0
1992-02-28,9.514,9.533,9.4103,9.4276,265258,0
1992-03-02,9.4103,9.514,9.388,9.4741,621627,0
1992-03-03,9.4276,9.655,9.4276,9.634,1303862,0
1992-03-04,9.674,9.838,9.634,9.801,700621,0
1992-03-05,9.838,9.86,9.778,9.801,672795,0
1992-03-06,9.838,9.838,9.674,9.674,563731,0
1992-03-09,9.736,9.736,9.554,9.554,207362,0
1992-03-10,9.554,9.634,9.554,9.576,133750,0
1992-03-11,9.595,9.595,9.2851,9.3703,493267,0
1992-03-12,9.4103,9.4504,9.3703,9.388,329890,0
1992-03-13,9.4276,9.514,9.3085,9.4276,518397,0
1992-03-16,9.4504,9.554,9.388,9.554,615796,0
1992-03-17,9.634,9.634,9.4921,9.4921,333484,0
1992-03-18,9.533,9.576,9.514,9.533,448832,0
1992-03-19,9.554,9.801,9.514,9.778,674151,0
1992-03-20,9.76,10.045,9.655,10.045,1173693,0
1992-03-23,9.901,10.106,9.838,10.085,1153948,0
1992-03-24,10.045,10.106,9.918,9.963,716331,0
1992-03-25,9.963,9.981,9.674,9.674,793982,0
1992-03-26,9.838,9.918,9.819,9.901,309245,0
1992-03-27,9.878,9.901,9.717,9.801,477102,0
1992-03-30,9.778,9.778,9.717,9.736,285456,0
1992-03-31,9.696,9.76,9.634,9.76,422348,0
1992-04-01,9.76,9.838,9.717,9.76,1261218,0
1992-04-02,9.76,9.76,9.4921,9.4921,580787,0
1992-04-03,9.4741,9.533,9.4741,9.4741,692995,0
1992-04-06,9.576,9.576,9.388,9.4103,859962,0
1992-04-07,9.4103,9.4103,9.3085,9.4103,820016,0
1992-04-08,9.1843,9.1843,8.9834,9.0635,974859,0
1992-04-09,9.1036,9.1843,9.0414,9.1843,1311481,0
1992-04-10,9.1843,9.1843,9.1036,9.1843,865793,0
1992-04-13,9.1664,9.1843,9.1434,9.1434,540838,0
1992-04-14,9.1843,9.674,9.1843,9.595,1487429,0
1992-04-15,9.717,9.918,9.717,9.838,1563728,0
1992-04-16,9.838,10.454,9.801,10.226,4064167,0
1992-04-20,10.226,10.695,10.207,10.695,1897209,0
1992-04-21,10.575,10.575,10.329,10.391,2513008,0
1992-04-22,10.409,10.494,10.37,10.454,1242814,0
1992-04-23,10.409,10.431,10.289,10.352,814175,0
1992-04-24,10.352,10.494,10.289,10.471,1371178,0
1992-04-27,10.494,10.756,10.494,10.575,1457803,0
1992-04-28,10.533,10.575,10.409,10.471,2253579,0
1992-04-29,10.533,10.597,10.454,10.552,635095,0
1992-04-30,10.575,10.575,10.409,10.471,1547124,0
1992-05-01,10.471,10.494,10.329,10.454,539495,0
1992-05-04,10.454,10.533,10.352,10.352,719029,0
1992-05-05,10.303,10.343,10.217,10.24,988777,0
1992-05-06,10.303,10.485,10.303,10.444,728454,0
1992-05-07,10.485,10.57,10.444,10.485,405742,0
1992-05-08,10.485,10.529,10.303,10.324,558793,0
1992-05-11,10.404,10.509,10.404,10.509,346947,0
1992-05-12,10.466,10.466,10.282,10.303,522441,0
1992-05-13,10.282,10.444,10.24,10.404,465883,0
1992-05-14,10.485,10.485,10.365,10.404,757179,0
1992-05-15,10.365,10.365,10.036,10.036,1738324,0
1992-05-18,10.076,10.159,10.076,10.159,702420,0
1992-05-19,10.199,10.509,10.159,10.485,470826,0
1992-05-20,10.485,10.711,10.485,10.651,2230691,0
1992-05-21,10.632,10.672,10.444,10.529,1009417,0
1992-05-22,10.509,10.591,10.485,10.485,442098,0
1992-05-26,10.444,10.485,10.343,10.485,627914,0
1992-05-27,10.485,10.651,10.485,10.632,581236,0
1992-05-28,10.695,10.814,10.651,10.814,1263012,0
1992-05-29,10.814,11.227,10.814,11.064,3164264,0
1992-06-01,10.979,11.019,10.94,10.979,1153948,0
1992-06-02,10.979,11.002,10.962,10.979,485184,0
1992-06-03,10.979,11.002,10.94,10.979,1854123,0
1992-06-04,10.962,11.105,10.962,10.962,1501789,0
1992-06-05,11.002,11.002,10.856,10.979,774233,0
1992-06-08,10.94,11.041,10.94,11.041,576751,0
1992-06-09,11.019,11.019,10.814,10.94,784555,0
1992-06-10,10.9,11.019,10.878,10.979,693444,0
1992-06-11,11.002,11.019,10.651,10.672,1414716,0
1992-06-12,10.711,10.711,10.651,10.672,1808789,0
1992-06-15,10.651,10.695,10.61,10.61,294883,0
1992-06-16,10.61,10.61,10.529,10.529,547571,0
1992-06-17,10.529,10.734,10.529,10.651,1426386,0
1992-06-18,10.651,10.734,10.651,10.711,1192539,0
1992-06-19,10.711,10.711,10.591,10.632,1794875,0
1992-06-22,10.632,10.672,10.509,10.529,403049,0
1992-06-23,10.529,10.695,10.529,10.632,785005,0
1992-06-24,10.632,10.695,10.632,10.672,549368,0
1992-06-25,10.734,10.856,10.734,10.752,392725,0
1992-06-26,10.774,10.814,10.695,10.774,483388,0
1992-06-29,10.796,10.796,10.651,10.752,554305,0
1992-06-30,10.734,10.837,10.734,10.774,816870,0
1992-07-01,10.796,11.123,10.796,11.082,811492,0
1992-07-02,11.185,11.185,10.774,10.796,811492,0
1992-07-06,10.837,10.837,10.672,10.711,1291738,0
1992-07-07,10.711,10.711,10.632,10.632,1170098,0
1992-07-08,10.57,10.57,10.444,10.485,927291,0
1992-07-09,10.485,10.695,10.485,10.695,709602,0
1992-07-10,10.651,10.651,10.57,10.57,265713,0
1992-07-13,10.485,10.485,10.282,10.404,695238,0
1992-07-14,10.365,10.591,10.365,10.591,328549,0
1992-07-15,10.546,10.774,10.529,10.734,1232047,0
1992-07-16,10.774,10.979,10.695,10.979,1324499,0
1992-07-17,11.002,11.002,10.711,10.734,1057450,0
1992-07-20,10.734,10.734,10.444,10.711,438956,0
1992-07-21,10.752,10.752,10.529,10.61,331688,0
1992-07-22,10.57,10.591,10.466,10.57,319117,0
1992-07-23,10.546,10.591,10.444,10.591,771093,0
1992-07-24,10.591,10.591,10.485,10.57,490124,0
1992-07-27,10.591,10.591,10.529,10.529,306550,0
1992-07-28,10.546,10.711,10.509,10.695,1587066,0
1992-07-29,10.734,11.123,10.711,11.123,1683564,0
1992-07-30,11.105,11.246,10.979,11.227,656644,0
1992-07-31,11.185,11.209,11.041,11.041,999096,0
1992-08-03,10.979,11.123,10.979,11.123,578098,0
1992-08-04,11.16,11.181,11.16,11.181,458706,0
1992-08-05,11.141,11.141,11.077,11.077,209605,0
1992-08-06,11.077,11.077,10.932,10.932,316423,0
1992-08-07,10.932,10.932,10.765,10.788,597393,0
1992-08-10,10.725,10.765,10.703,10.703,285456,0
1992-08-11,10.703,10.743,10.664,10.725,493267,0
1992-08-12,10.703,10.725,10.682,10.682,640033,0
1992-08-13,10.703,10.703,10.499,10.499,649456,0
1992-08-14,10.517,10.579,10.475,10.56,481150,0
1992-08-17,10.579,10.642,10.579,10.619,514813,0
1992-08-18,10.601,10.725,10.601,10.703,404848,0
1992-08-19,10.682,10.725,10.642,10.725,509874,0
1992-08-20,10.725,10.765,10.725,10.725,264361,0
1992-08-21,10.765,10.828,10.579,10.601,1230248,0
1992-08-24,10.475,10.475,9.936,10.063,1538148,0
1992-08-25,10.063,10.124,9.918,9.936,1124776,0
1992-08-26,9.646,9.896,9.646,9.834,2078533,0
1992-08-27,9.856,9.918,9.796,9.918,1494163,0
1992-08-28,9.918,10.103,9.918,10.103,447033,0
1992-08-31,10.041,10.085,9.959,9.959,300268,0
1992-09-01,9.976,9.976,9.896,9.936,298476,0
1992-09-02,9.918,9.918,9.687,9.815,1065527,0
1992-09-03,9.796,10,9.731,9.856,1100085,0
1992-09-04,9.856,10,9.856,9.936,996855,0
1992-09-08,9.936,9.936,9.815,9.815,1071364,0
1992-09-09,9.815,9.834,9.687,9.687,456009,0
1992-09-10,9.687,9.896,9.669,9.856,820464,0
1992-09-11,9.874,9.874,9.815,9.874,436265,0
1992-09-14,10.022,10.374,10.022,10.248,1452419,0
1992-09-15,10.248,10.248,10.063,10.146,1823152,0
1992-09-16,10.103,10.352,10.103,10.329,1206904,0
1992-09-17,10.374,10.413,10.329,10.391,442999,0
1992-09-18,10.391,10.454,10.374,10.435,903945,0
1992-09-21,10.413,10.454,10.391,10.413,201528,0
1992-09-22,10.499,10.499,10.391,10.454,342005,0
1992-09-23,10.352,10.352,10.063,10.085,696138,0
1992-09-24,10.124,10.186,10.124,10.124,658432,0
1992-09-25,10.124,10.124,9.896,9.896,548470,0
1992-09-28,9.896,9.896,9.731,9.856,684470,0
1992-09-29,9.856,9.936,9.856,9.918,311041,0
1992-09-30,9.918,9.918,9.708,9.708,482943,0
1992-10-01,9.708,9.731,9.4821,9.524,1272883,0
1992-10-02,9.524,9.524,9.4594,9.4821,604124,0
1992-10-05,9.3792,9.3965,9.1531,9.2723,925489,0
1992-10-06,9.3355,9.4203,9.2559,9.4203,927291,0
1992-10-07,9.3792,9.3792,9.028,9.1936,2771533,0
1992-10-08,9.1936,9.1936,9.0458,9.0679,2722609,0
1992-10-09,9.0458,9.0458,8.8624,8.8624,878810,0
1992-10-12,8.8809,8.9211,8.8624,8.9211,1038144,0
1992-10-13,8.9211,9.1703,8.9211,9.1301,2572251,0
1992-10-14,9.0905,9.2559,9.0905,9.1936,1413820,0
1992-10-15,9.1531,9.1531,9.0679,9.0679,924140,0
1992-10-16,9.0679,9.3792,9.028,9.3355,1639577,0
1992-10-19,9.3169,9.731,9.2948,9.687,888237,0
1992-10-20,9.773,9.918,9.75,9.874,1135998,0
1992-10-21,9.856,9.976,9.856,9.976,1113104,0
1992-10-22,9.959,9.959,9.796,9.896,587071,0
1992-10-23,9.918,9.918,9.834,9.896,244614,0
1992-10-26,9.874,10.124,9.856,10.103,451521,0
1992-10-27,10.085,10.146,10.063,10.085,456009,0
1992-10-28,10.041,10.207,10.041,10.207,242819,0
1992-10-29,10.248,10.248,10.163,10.248,269293,0
1992-10-30,10.248,10.272,10.207,10.207,248206,0
1992-11-02,10.226,10.413,10.186,10.391,480697,0
1992-11-03,10.391,10.601,10.329,10.538,731596,0
1992-11-04,10.601,10.686,10.56,10.56,922797,0
1992-11-05,10.56,10.56,10.352,10.352,559693,0
1992-11-06,10.352,10.413,10.307,10.391,116245,0
1992-11-09,10.352,10.517,10.352,10.454,213199,0
1992-11-10,10.268,10.268,10.142,10.204,914714,0
1992-11-11,10.204,10.244,10.103,10.103,328549,0
1992-11-12,10.119,10.119,9.869,9.908,647665,0
1992-11-13,9.955,10.041,9.869,10.041,550266,0
1992-11-16,10.018,10.08,10.018,10.058,383298,0
1992-11-17,10.119,10.119,9.955,10.018,165168,0
1992-11-18,10.041,10.268,10.018,10.058,439410,0
1992-11-19,10.103,10.119,10.058,10.119,214541,0
1992-11-20,10.244,10.244,10.08,10.103,444790,0
1992-11-23,10.103,10.307,10.058,10.244,252690,0
1992-11-24,10.204,10.623,10.204,10.475,480697,0
1992-11-25,10.56,10.623,10.517,10.623,635995,0
1992-11-27,10.642,10.703,10.623,10.623,285903,0
1992-11-30,10.623,10.686,10.623,10.686,411578,0
1992-12-01,10.747,10.958,10.747,10.958,1143174,0
1992-12-02,10.958,10.975,10.914,10.914,781863,0
1992-12-03,10.914,10.914,10.765,10.765,380607,0
1992-12-04,10.725,10.765,10.601,10.747,329442,0
1992-12-07,10.747,10.81,10.664,10.703,283660,0
1992-12-08,10.686,10.747,10.56,10.747,435360,0
1992-12-09,10.747,10.851,10.747,10.765,515261,0
1992-12-10,10.725,10.747,10.703,10.747,314625,0
1992-12-11,10.703,10.747,10.623,10.725,342005,0
1992-12-14,10.747,10.747,10.623,10.623,801159,0
1992-12-15,10.579,10.725,10.538,10.642,346492,0
1992-12-16,10.686,10.703,10.579,10.623,364002,0
1992-12-17,10.601,10.642,10.579,10.623,301613,0
1992-12-18,10.725,10.81,10.703,10.765,1232490,0
1992-12-21,10.765,10.851,10.747,10.81,337069,0
1992-12-22,10.788,10.788,10.579,10.686,726657,0
1992-12-23,10.686,10.686,10.579,10.664,363554,0
1992-12-24,10.686,10.686,10.601,10.623,80791,0
1992-12-28,10.601,10.601,10.538,10.579,95600,0
1992-12-29,10.601,10.851,10.579,10.828,827643,0
1992-12-30,10.936,11.082,10.914,11.082,669658,0
1992-12-31,11.082,11.082,10.895,10.997,285903,0
1993-01-04,10.997,10.997,10.873,10.936,399456,0
1993-01-05,10.975,11.082,10.958,11.059,326298,0
1993-01-06,11.019,11.019,10.895,11.019,217235,0
1993-01-07,11.099,11.099,10.936,10.958,422802,0
1993-01-08,10.997,10.997,10.895,10.936,281866,0
1993-01-11,10.914,10.936,10.851,10.895,274677,0
1993-01-12,10.895,10.914,10.81,10.851,259873,0
1993-01-13,10.81,10.81,10.623,10.623,375669,0
1993-01-14,10.601,10.601,10.307,10.413,877913,0
1993-01-15,10.454,10.517,10.352,10.37,1026927,0
1993-01-18,10.391,10.56,10.391,10.517,626119,0
1993-01-19,10.517,10.517,10.37,10.391,372081,0
1993-01-20,10.391,10.391,10.289,10.329,248206,0
1993-01-21,10.307,10.329,9.908,10.307,2891814,0
1993-01-22,10.352,10.601,10.352,10.601,1841551,0
1993-01-25,10.56,10.601,10.431,10.431,807449,0
1993-01-26,10.517,10.642,10.475,10.538,664723,0
1993-01-27,10.517,10.623,10.517,10.56,292187,0
1993-01-28,10.56,10.56,10.413,10.413,465883,0
1993-01-29,10.475,10.517,10.431,10.517,350537,0
1993-02-01,10.517,10.517,10.431,10.431,373428,0
1993-02-02,10.413,10.499,10.37,10.454,474864,0
1993-02-03,10.475,10.725,10.454,10.725,929529,0
1993-02-04,10.828,11.059,10.828,11.059,1089312,0
1993-02-05,11.123,11.268,11.123,11.268,1243707,0
1993-02-08,11.223,11.353,11.223,11.333,972171,0
1993-02-09,11.309,11.309,11.246,11.268,864452,0
1993-02-10,11.246,11.518,11.246,11.499,994160,0
1993-02-11,11.499,11.751,11.499,11.666,868485,0
1993-02-12,11.604,11.666,11.518,11.541,648112,0
1993-02-16,11.518,11.563,10.89,10.89,1466788,0
1993-02-17,10.89,11.141,10.805,11.099,912473,0
1993-02-18,11.099,11.099,10.914,10.914,722173,0
1993-02-19,10.932,11.059,10.847,10.932,456463,0
1993-02-22,10.975,11.123,10.975,11.123,372975,0
1993-02-23,11.141,11.185,11.123,11.141,396766,0
1993-02-24,11.164,11.185,11.099,11.141,335723,0
1993-02-25,11.123,11.141,10.975,11.036,523336,0
1993-02-26,11.141,11.141,10.992,11.141,333928,0
1993-03-01,11.141,11.185,11.036,11.036,357718,0
1993-03-02,11.059,11.371,11.036,11.333,576295,0
1993-03-03,11.418,11.418,11.309,11.394,405291,0
1993-03-04,11.436,11.478,11.287,11.418,529178,0
1993-03-05,11.436,11.436,11.268,11.353,699726,0
1993-03-08,11.353,11.518,11.309,11.518,1387786,0
1993-03-09,11.518,11.563,11.458,11.499,488777,0
1993-03-10,11.518,11.518,11.418,11.478,355920,0
1993-03-11,11.394,11.436,11.394,11.418,297124,0
1993-03-12,11.371,11.394,11.209,11.287,435360,0
1993-03-15,11.246,11.268,11.099,11.164,288592,0
1993-03-16,11.185,11.333,11.185,11.333,319117,0
1993-03-17,11.333,11.333,11.141,11.141,431326,0
1993-03-18,11.164,11.246,11.141,11.209,670557,0
1993-03-19,11.309,11.394,11.268,11.268,967231,0
1993-03-22,11.223,11.478,11.223,11.478,426391,0
1993-03-23,11.518,11.604,11.499,11.541,820911,0
1993-03-24,11.563,11.71,11.478,11.71,536347,0
1993-03-25,11.648,11.666,11.499,11.499,346049,0
1993-03-26,11.541,11.563,11.371,11.371,337523,0
1993-03-29,11.394,11.478,11.309,11.371,664267,0
1993-03-30,11.418,11.666,11.371,11.582,535460,0
1993-03-31,11.648,11.689,11.418,11.418,491023,0
1993-04-01,11.394,11.648,11.394,11.478,423697,0
1993-04-02,11.418,11.541,11.333,11.353,711397,0
1993-04-05,11.394,11.582,11.353,11.582,631054,0
1993-04-06,11.563,11.563,11.309,11.353,798469,0
1993-04-07,11.287,11.309,11.099,11.185,824955,0
1993-04-08,11.141,11.209,11.059,11.123,659779,0
1993-04-12,11.164,11.394,11.141,11.371,434017,0
1993-04-13,11.458,11.541,11.418,11.458,327200,0
1993-04-14,11.499,11.689,11.499,11.648,1053852,0
1993-04-15,11.625,12.738,11.625,12.362,4522875,0
1993-04-16,12.362,12.617,12.322,12.531,1749090,0
1993-04-19,12.571,12.617,12.299,12.485,1033660,0
1993-04-20,12.445,12.467,12.192,12.383,1080779,0
1993-04-21,12.322,12.383,12.254,12.322,254042,0
1993-04-22,12.322,12.445,12.322,12.362,453321,0
1993-04-23,12.34,12.362,12.277,12.362,762119,0
1993-04-26,12.322,12.383,12.152,12.152,993263,0
1993-04-27,12.152,12.173,12.066,12.152,550716,0
1993-04-28,12.152,12.277,12.152,12.192,645421,0
1993-04-29,12.235,12.399,12.235,12.322,828093,0
1993-04-30,12.362,12.423,12.362,12.399,1208698,0
1993-05-03,12.383,12.445,12.277,12.423,573610,0
1993-05-04,12.362,12.362,12.299,12.318,681771,0
1993-05-05,12.318,12.467,12.318,12.467,490124,0
1993-05-06,12.423,12.467,12.399,12.423,302067,0
1993-05-07,12.423,12.531,12.423,12.531,391827,0
1993-05-10,12.485,12.485,12.192,12.213,583929,0
1993-05-11,12.213,12.467,12.213,12.399,448382,0
1993-05-12,12.34,12.362,12.277,12.34,299371,0
1993-05-13,12.277,12.299,12.168,12.213,726209,0
1993-05-14,12.148,12.423,12.086,12.399,674598,0
1993-05-17,12.423,12.423,12.23,12.23,359066,0
1993-05-18,12.277,12.383,12.168,12.383,1522438,0
1993-05-19,12.467,12.654,12.399,12.636,1643172,0
1993-05-20,12.636,12.738,12.553,12.617,2183559,0
1993-05-21,12.595,12.595,12.399,12.467,978007,0
1993-05-24,12.467,12.531,12.362,12.362,1324499,0
1993-05-25,12.383,12.383,12.109,12.23,820464,0
1993-05-26,12.299,12.553,12.277,12.508,530975,0
1993-05-27,12.467,12.531,12.299,12.34,423249,0
1993-05-28,12.318,12.34,12.277,12.299,259873,0
1993-06-01,12.299,12.362,12.254,12.299,291293,0
1993-06-02,12.34,12.34,12.192,12.254,651254,0
1993-06-03,12.254,12.362,12.213,12.34,290845,0
1993-06-04,12.299,12.299,12.168,12.23,239675,0
1993-06-07,12.318,12.399,12.318,12.399,227558,0
1993-06-08,12.362,12.399,12.062,12.23,915619,0
1993-06-09,12.254,12.277,12.168,12.192,386893,0
1993-06-10,12.192,12.254,11.513,11.513,1223963,0
1993-06-11,11.513,11.513,11.132,11.259,2166954,0
1993-06-14,11.259,11.384,11.237,11.384,1235629,0
1993-06-15,11.513,11.6,11.513,11.536,795327,0
1993-06-16,11.577,11.831,11.536,11.831,635095,0
1993-06-17,11.831,11.936,11.724,11.875,864452,0
1993-06-18,11.875,11.875,11.724,11.724,544884,0
1993-06-21,11.724,11.767,11.638,11.662,675039,0
1993-06-22,11.705,11.746,11.662,11.662,890036,0
1993-06-23,11.621,11.724,11.536,11.638,730246,0
1993-06-24,11.621,11.746,11.621,11.724,921003,0
1993-06-25,11.746,11.746,11.685,11.705,674598,0
1993-06-28,11.705,11.746,11.621,11.638,429084,0
1993-06-29,11.513,11.536,11.367,11.367,1547124,0
1993-06-30,11.384,11.384,11.09,11.09,1229349,0
1993-07-01,11.177,11.453,11.177,11.408,908878,0
1993-07-02,11.367,11.408,11.367,11.367,245959,0
1993-07-06,11.367,11.432,11.237,11.237,331688,0
1993-07-07,11.237,11.237,11.177,11.177,697038,0
1993-07-08,11.177,11.215,11.006,11.045,539049,0
1993-07-09,10.962,11.323,10.962,11.301,1574950,0
1993-07-12,11.323,11.432,11.323,11.384,394525,0
1993-07-13,11.345,11.408,11.237,11.259,550716,0
1993-07-14,11.259,11.345,11.215,11.259,830786,0
1993-07-15,11.259,11.577,11.199,11.367,1951513,0
1993-07-16,11.384,11.49,11.384,11.384,444790,0
1993-07-19,11.432,11.621,11.432,11.621,311041,0
1993-07-20,11.621,11.685,11.6,11.621,426836,0
1993-07-21,11.621,11.685,11.621,11.621,522888,0
1993-07-22,11.621,11.662,11.6,11.662,476205,0
1993-07-23,11.638,11.724,11.638,11.724,386445,0
1993-07-26,11.746,11.808,11.724,11.746,140933,0
1993-07-27,11.746,11.936,11.746,11.855,388688,0
1993-07-28,11.855,11.855,11.767,11.79,276482,0
1993-07-29,11.79,11.79,11.746,11.746,216782,0
1993-07-30,11.767,11.767,11.6,11.724,427284,0
1993-08-02,11.767,11.79,11.662,11.724,263463,0
1993-08-03,11.638,11.746,11.621,11.746,299817,0
1993-08-04,11.776,11.776,11.71,11.732,297124,0
1993-08-05,11.818,11.818,11.71,11.755,171898,0
1993-08-06,11.755,11.88,11.755,11.88,241022,0
1993-08-09,11.88,12.032,11.88,11.969,500000,0
1993-08-10,11.969,12.032,11.946,12.01,382851,0
1993-08-11,12.032,12.116,12.032,12.095,273788,0
1993-08-12,12.095,12.244,11.689,11.818,650353,0
1993-08-13,11.794,11.986,11.776,11.969,320463,0
1993-08-16,11.946,12.16,11.902,12.16,489229,0
1993-08-17,12.244,12.244,12.054,12.076,272889,0
1993-08-18,12.032,12.032,11.923,11.969,193450,0
1993-08-19,11.969,11.969,11.776,11.794,1083926,0
1993-08-20,11.794,11.818,11.541,11.582,2538588,0
1993-08-23,11.604,11.755,11.474,11.474,1409775,0
1993-08-24,11.494,11.689,11.458,11.672,1050268,0
1993-08-25,11.648,11.841,11.625,11.776,1002690,0
1993-08-26,11.776,11.776,11.672,11.732,396316,0
1993-08-27,11.732,11.732,11.648,11.689,253139,0
1993-08-30,11.672,11.672,11.563,11.563,623427,0
1993-08-31,11.563,11.582,11.474,11.582,576295,0
1993-09-01,11.604,11.604,11.518,11.582,488328,0
1993-09-02,11.582,11.625,11.518,11.518,201977,0
1993-09-03,11.518,11.732,11.494,11.689,223522,0
1993-09-07,11.672,11.71,11.518,11.563,576751,0
1993-09-08,11.518,11.582,11.474,11.541,870735,0
1993-09-09,11.518,11.518,11.436,11.458,1378360,0
1993-09-10,11.474,11.672,11.474,11.672,652601,0
1993-09-13,11.689,11.776,11.689,11.776,379267,0
1993-09-14,11.755,11.818,11.689,11.755,906642,0
1993-09-15,11.732,11.732,11.563,11.604,671454,0
1993-09-16,11.604,11.689,11.518,11.689,893622,0
1993-09-17,11.518,11.648,11.436,11.458,1607266,0
1993-09-20,11.413,11.518,11.282,11.327,816870,0
1993-09-21,11.371,11.39,11.072,11.219,1172348,0
1993-09-22,11.24,11.263,11.006,11.051,1100085,0
1993-09-23,11.072,11.16,11.051,11.051,1680420,0
1993-09-24,11.051,11.136,11.051,11.09,375223,0
1993-09-27,11.177,11.24,11.177,11.219,628367,0
1993-09-28,11.199,11.305,11.177,11.282,629263,0
1993-09-29,11.24,11.327,11.177,11.199,655292,0
1993-09-30,11.177,11.263,11.09,11.136,570466,0
1993-10-01,11.136,11.436,11.136,11.371,402600,0
1993-10-04,11.371,11.413,11.282,11.305,359066,0
1993-10-05,11.39,11.39,11.199,11.305,365794,0
1993-10-06,11.349,11.371,11.263,11.282,675039,0
1993-10-07,11.282,11.282,11.177,11.177,546227,0
1993-10-08,11.219,11.219,11.136,11.199,447033,0
1993-10-11,11.199,11.199,11.177,11.177,135551,0
1993-10-12,11.199,11.219,11.177,11.177,713190,0
1993-10-13,11.16,11.16,11.051,11.09,1169206,0
1993-10-14,11.051,11.305,11.051,11.16,1423694,0
1993-10-15,11.219,11.349,11.219,11.305,744612,0
1993-10-18,11.263,11.371,11.219,11.349,286800,0
1993-10-19,11.349,11.518,11.349,11.413,644968,0
1993-10-20,11.436,11.458,11.305,11.327,440750,0
1993-10-21,11.349,11.349,11.136,11.199,709153,0
1993-10-22,11.177,11.305,11.113,11.219,960502,0
1993-10-25,11.16,11.494,11.16,11.458,926835,0
1993-10-26,11.458,11.582,11.458,11.563,671007,0
1993-10-27,11.582,11.946,11.563,11.902,1531859,0
1993-10-28,11.902,12.095,11.902,12.032,668309,0
1993-10-29,12.032,12.032,11.902,11.902,281866,0
1993-11-01,11.863,12.16,11.863,12.16,714087,0
1993-11-02,12.178,12.374,12.116,12.244,1086626,0
1993-11-03,12.285,12.285,12.054,12.095,400359,0
1993-11-04,11.996,12.142,11.95,11.972,701968,0
1993-11-05,11.95,12.08,11.823,11.95,757630,0
1993-11-08,11.972,12.08,11.972,12.058,479350,0
1993-11-09,12.037,12.165,12.037,12.08,457810,0
1993-11-10,12.104,12.208,12.018,12.208,496854,0
1993-11-11,12.165,12.34,12.104,12.142,1118046,0
1993-11-12,12.125,12.254,12.104,12.208,386893,0
1993-11-15,12.254,12.254,12.058,12.08,412026,0
1993-11-16,12.125,12.272,12.104,12.208,480243,0
1993-11-17,12.187,12.23,12.08,12.125,733838,0
1993-11-18,12.125,12.142,12.08,12.142,377019,0
1993-11-19,12.23,12.23,12.018,12.23,870735,0
1993-11-22,12.23,12.34,12.165,12.295,969475,0
1993-11-23,12.34,12.362,12.142,12.187,472622,0
1993-11-24,12.23,12.295,12.187,12.208,386893,0
1993-11-26,12.254,12.318,12.23,12.272,177739,0
1993-11-29,12.272,12.399,12.254,12.254,374778,0
1993-11-30,12.254,12.399,12.165,12.165,964088,0
1993-12-01,12.34,12.362,12.254,12.295,750448,0
1993-12-02,12.34,12.34,12.187,12.23,377019,0
1993-12-03,12.254,12.254,12.187,12.254,354578,0
1993-12-06,12.254,12.295,12.142,12.142,141834,0
1993-12-07,12.125,12.208,12.104,12.187,501793,0
1993-12-08,12.165,12.295,12.165,12.295,514363,0
1993-12-09,12.34,12.362,12.23,12.254,337523,0
1993-12-10,12.272,12.423,12.23,12.423,470826,0
1993-12-13,12.423,12.62,12.318,12.599,587967,0
1993-12-14,12.599,12.599,12.467,12.553,471272,0
1993-12-15,12.531,12.725,12.531,12.725,624327,0
1993-12-16,12.681,12.79,12.681,12.79,733838,0
1993-12-17,12.79,12.94,12.79,12.857,1064625,0
1993-12-20,12.811,12.894,12.748,12.748,55204,0
1993-12-21,12.748,12.748,12.636,12.681,262118,0
1993-12-22,12.766,12.984,12.599,12.984,1442098,0
1993-12-23,12.984,13.002,12.834,12.876,264361,0
1993-12-27,12.918,13.025,12.918,12.984,249997,0
1993-12-28,12.94,12.984,12.876,12.894,631953,0
1993-12-29,12.894,12.94,12.834,12.857,488777,0
1993-12-30,12.876,12.94,12.834,12.918,425044,0
1993-12-31,12.894,13.114,12.894,13.048,501793,0
1994-01-03,12.984,13.025,12.876,12.894,516157,0
1994-01-04,12.876,12.894,12.811,12.894,317772,0
1994-01-05,12.857,13.048,12.79,13.002,578547,0
1994-01-06,13.002,13.092,13.002,13.092,329890,0
1994-01-07,13.092,13.092,12.964,12.964,585276,0
1994-01-10,13.025,13.131,12.984,13.131,1241917,0
1994-01-11,13.07,13.243,13.025,13.243,990575,0
1994-01-12,13.222,13.328,13.092,13.092,607270,0
1994-01-13,13.07,13.153,13.048,13.048,378367,0
1994-01-14,13.092,13.176,12.918,13.002,865793,0
1994-01-17,13.002,13.048,12.918,12.984,476659,0
1994-01-18,12.94,13.07,12.918,13.002,449727,0
1994-01-19,13.07,13.243,13.07,13.176,692099,0
1994-01-20,13.176,13.413,13.153,13.328,971270,0
1994-01-21,13.389,13.389,13.07,13.153,784555,0
1994-01-24,13.07,13.305,13.048,13.222,600985,0
1994-01-25,13.243,13.305,13.131,13.131,548470,0
1994-01-26,13.092,13.2,13.07,13.2,688059,0
1994-01-27,13.328,13.413,13.26,13.413,1742812,0
1994-01-28,13.458,13.458,13.328,13.434,350090,0
1994-01-31,13.413,13.562,13.328,13.562,946582,0
1994-02-01,13.521,13.671,13.498,13.609,1000892,0
1994-02-02,13.695,13.8,13.609,13.756,1344251,0
1994-02-03,13.756,13.844,13.695,13.844,837970,0
1994-02-04,13.822,13.822,13.586,13.586,841105,0
1994-02-07,13.586,13.716,13.481,13.716,1157988,0
1994-02-08,13.716,13.734,13.671,13.716,532316,0
1994-02-09,13.716,13.884,13.716,13.844,1532760,0
1994-02-10,13.884,13.906,13.778,13.778,1304751,0
1994-02-11,13.756,13.8,13.671,13.716,575403,0
1994-02-14,13.734,13.863,13.649,13.649,936712,0
1994-02-15,13.657,13.699,13.613,13.613,511667,0
1994-02-16,13.657,13.657,13.462,13.507,826749,0
1994-02-17,13.545,13.567,13.288,13.377,1178178,0
1994-02-18,13.393,13.507,13.377,13.417,430426,0
1994-02-22,13.377,13.485,13.355,13.377,559693,0
1994-02-23,13.462,13.485,13.355,13.377,495513,0
1994-02-24,13.332,13.462,13.332,13.332,635995,0
1994-02-25,13.377,13.377,13.204,13.243,691647,0
1994-02-28,13.227,13.44,13.227,13.288,768848,0
1994-03-01,13.288,13.288,13.006,13.114,478003,0
1994-03-02,13.03,13.114,12.964,13.114,681771,0
1994-03-03,13.092,13.092,12.984,13.03,602783,0
1994-03-04,13.052,13.135,13.006,13.074,618488,0
1994-03-07,13.03,13.052,12.984,13.006,754935,0
1994-03-08,13.006,13.006,12.922,12.94,953768,0
1994-03-09,12.984,13.03,12.922,13.006,822260,0
1994-03-10,13.03,13.092,12.964,13.074,903945,0
1994-03-11,13.052,13.243,13.052,13.243,583929,0
1994-03-14,13.243,13.567,13.243,13.567,1021990,0
1994-03-15,13.545,13.764,13.393,13.699,1276924,0
1994-03-16,13.699,13.849,13.635,13.809,984285,0
1994-03-17,13.787,13.849,13.764,13.764,581686,0
1994-03-18,13.787,13.787,13.699,13.743,1335720,0
1994-03-21,13.699,13.699,13.44,13.545,697480,0
1994-03-22,13.59,13.681,13.545,13.59,624327,0
1994-03-23,13.567,13.681,13.545,13.567,488777,0
1994-03-24,13.567,13.59,13.485,13.507,331688,0
1994-03-25,13.545,13.545,13.311,13.311,468584,0
1994-03-28,13.288,13.393,12.94,12.94,1078987,0
1994-03-29,12.94,12.94,12.62,12.725,1986082,0
1994-03-30,12.725,12.984,12.725,12.748,1442541,0
1994-03-31,12.725,12.9,12.659,12.876,779173,0
1994-04-04,12.659,12.79,12.636,12.79,907084,0
1994-04-05,12.876,12.984,12.876,12.984,714988,0
1994-04-06,13.03,13.092,12.922,13.006,729796,0
1994-04-07,13.052,13.158,12.876,13.158,785902,0
1994-04-08,13.158,13.227,13.114,13.158,405291,0
1994-04-11,13.182,13.311,13.135,13.311,683570,0
1994-04-12,13.311,13.355,13.227,13.227,387787,0
1994-04-13,13.227,13.288,13.074,13.182,369838,0
1994-04-14,13.092,13.092,12.94,12.988,653499,0
1994-04-15,12.94,13.03,12.922,12.922,961400,0
1994-04-18,12.94,12.94,12.636,12.681,884645,0
1994-04-19,12.636,12.748,12.553,12.599,834826,0
1994-04-20,12.636,12.659,12.121,12.249,1642275,0
1994-04-21,12.272,12.553,11.991,12.445,2105462,0
1994-04-22,12.508,12.771,12.467,12.771,1030519,0
1994-04-25,12.725,12.857,12.599,12.811,405742,0
1994-04-26,12.811,13.158,12.811,13.092,837970,0
1994-04-28,13.092,13.204,12.922,12.984,565080,0
1994-04-29,12.94,13.158,12.94,13.114,540396,0
1994-05-02,13.092,13.135,12.94,13.052,1304751,0
1994-05-03,13.052,13.135,13.03,13.135,292187,0
1994-05-04,13.128,13.149,12.972,13.039,381952,0
1994-05-05,13.083,13.128,13.039,13.128,489672,0
1994-05-06,13.083,13.083,12.886,12.908,726657,0
1994-05-09,12.886,12.886,12.472,12.54,786354,0
1994-05-10,12.581,12.602,12.404,12.494,1374769,0
1994-05-11,12.516,12.734,12.516,12.734,657988,0
1994-05-12,12.734,12.865,12.734,12.798,561486,0
1994-05-13,12.798,12.886,12.734,12.798,271089,0
1994-05-16,12.865,13.062,12.865,13.016,919654,0
1994-05-17,13.016,13.149,12.992,13.149,1169655,0
1994-05-18,13.19,13.255,13.083,13.255,689855,0
1994-05-19,13.235,13.345,13.19,13.325,1029168,0
1994-05-20,13.325,13.385,13.278,13.325,1084823,0
1994-05-23,13.325,13.345,13.214,13.255,483388,0
1994-05-24,13.105,13.19,13.062,13.062,1164265,0
1994-05-25,13.083,13.083,12.95,13.062,544884,0
1994-05-26,13.062,13.167,13.062,13.167,303405,0
1994-05-27,13.128,13.19,13.039,13.062,524686,0
1994-05-31,13.083,13.083,12.992,13.039,377463,0
1994-06-01,13.062,13.128,12.972,13.083,549818,0
1994-06-02,13.062,13.083,12.95,12.992,246853,0
1994-06-03,12.992,13.062,12.865,13.016,622526,0
1994-06-06,13.105,13.128,12.972,12.972,463645,0
1994-06-07,13.016,13.016,12.886,12.95,577200,0
1994-06-08,12.972,12.972,12.821,12.932,296230,0
1994-06-09,12.972,13.105,12.95,13.083,799818,0
1994-06-10,13.039,13.235,13.039,13.235,624772,0
1994-06-13,13.128,13.521,13.128,13.521,625226,0
1994-06-14,13.521,13.778,13.476,13.695,1047572,0
1994-06-15,13.739,13.778,13.695,13.739,1173693,0
1994-06-16,13.695,13.739,13.521,13.521,768175,0
1994-06-17,13.649,13.649,13.476,13.521,1155967,0
1994-06-20,13.385,13.385,13.083,13.083,277824,0
1994-06-21,13.167,13.301,13.039,13.301,571136,0
1994-06-22,13.43,13.604,13.385,13.604,631280,0
1994-06-23,13.521,13.521,13.255,13.255,636668,0
1994-06-24,13.255,13.255,13.128,13.214,473513,0
1994-06-27,13.167,13.345,13.039,13.345,839760,0
1994-06-28,13.385,13.385,13.214,13.255,999096,0
1994-06-29,13.167,13.345,13.128,13.214,772666,0
1994-06-30,13.214,13.255,13.039,13.083,312830,0
1994-07-01,13.214,13.345,13.167,13.301,437388,0
1994-07-05,13.255,13.345,13.255,13.345,1110632,0
1994-07-06,13.301,13.301,13.167,13.255,395417,0
1994-07-07,13.214,13.345,13.128,13.255,355701,0
1994-07-08,13.301,13.385,13.255,13.385,623877,0
1994-07-11,13.43,13.43,13.214,13.385,194343,0
1994-07-12,13.345,13.43,13.255,13.345,519518,0
1994-07-13,13.255,13.345,13.214,13.214,613556,0
1994-07-14,13.301,13.385,13.255,13.385,624327,0
1994-07-15,13.385,13.604,13.385,13.604,1027821,0
1994-07-18,13.604,13.739,13.521,13.649,658881,0
1994-07-19,13.695,13.867,13.604,13.867,1018171,0
1994-07-20,13.911,13.911,13.695,13.778,636220,0
1994-07-21,13.778,13.778,13.43,13.558,808343,0
1994-07-22,13.521,13.649,13.476,13.604,376570,0
1994-07-25,13.558,13.604,13.521,13.604,241246,0
1994-07-26,13.604,13.604,13.385,13.385,472164,0
1994-07-27,13.255,13.345,13.128,13.255,600308,0
1994-07-28,13.255,13.385,13.167,13.385,381284,0
1994-07-29,13.43,13.739,13.255,13.649,744612,0
1994-08-01,13.604,13.604,13.385,13.521,296909,0
1994-08-02,13.476,13.558,13.385,13.385,300042,0
1994-08-03,13.385,13.604,13.301,13.604,469697,0
1994-08-04,13.617,13.617,13.35,13.393,606818,0
1994-08-05,13.35,13.485,13.265,13.265,679982,0
1994-08-08,13.311,13.35,13.222,13.35,359963,0
1994-08-09,13.35,13.393,13.222,13.35,508076,0
1994-08-10,13.393,13.393,13.222,13.35,447033,0
1994-08-11,13.265,13.528,13.265,13.485,835498,0
1994-08-12,13.485,13.528,13.44,13.485,464316,0
1994-08-15,13.485,13.528,13.311,13.35,446364,0
1994-08-16,13.485,13.528,13.393,13.485,274677,0
1994-08-17,13.528,13.703,13.44,13.703,780293,0
1994-08-18,13.617,13.657,13.485,13.572,504260,0
1994-08-19,13.657,13.657,13.485,13.528,1927949,0
1994-08-22,13.44,13.657,13.393,13.617,1021540,0
1994-08-23,13.617,13.925,13.572,13.835,469697,0
1994-08-24,13.835,14.188,13.748,14.054,969024,0
1994-08-25,14.009,14.054,13.657,13.748,738775,0
1994-08-26,13.967,14.271,13.88,14.142,594480,0
1994-08-29,14.271,14.494,14.099,14.188,889359,0
1994-08-30,14.188,14.624,14.188,14.539,1316203,0
1994-08-31,14.494,14.67,14.494,14.624,754935,0
1994-09-01,14.624,14.624,14.539,14.624,485639,0
1994-09-02,14.67,14.714,14.58,14.67,306099,0
1994-09-06,14.624,14.714,14.624,14.714,383298,0
1994-09-07,14.714,14.714,14.405,14.451,661133,0
1994-09-08,14.451,14.539,14.405,14.451,1144075,0
1994-09-09,14.363,14.363,14.142,14.142,534111,0
1994-09-12,14.405,14.405,14.054,14.142,576526,0
1994-09-13,14.234,14.317,14.188,14.271,433798,0
1994-09-14,14.188,14.234,14.099,14.099,266385,0
1994-09-15,14.405,14.494,14.271,14.494,465438,0
1994-09-16,14.451,14.539,14.363,14.451,1087066,0
1994-09-19,14.405,14.803,14.405,14.494,682223,0
1994-09-20,14.494,14.58,14.099,14.099,980693,0
1994-09-21,14.099,14.142,13.748,13.925,496403,0
1994-09-22,13.967,14.054,13.792,13.925,703544,0
1994-09-23,13.967,13.967,13.703,13.703,442550,0
1994-09-26,13.703,13.88,13.528,13.572,1127237,0
1994-09-27,13.617,13.617,13.485,13.528,717905,0
1994-09-28,13.572,13.792,13.528,13.792,1050944,0
1994-09-29,13.792,14.009,13.792,13.967,581014,0
1994-09-30,13.925,14.317,13.88,13.925,928407,0
1994-10-03,13.967,13.967,13.703,13.748,575622,0
1994-10-04,13.703,13.748,13.44,13.572,508973,0
1994-10-05,13.44,13.703,13.393,13.657,727782,0
1994-10-06,13.617,13.657,13.35,13.393,403049,0
1994-10-07,13.44,13.44,13.265,13.265,557226,0
1994-10-10,13.265,13.44,13.265,13.44,314410,0
1994-10-11,13.44,14.054,13.44,13.88,523789,0
1994-10-12,13.88,13.88,13.657,13.703,200622,0
1994-10-13,13.88,14.009,13.748,13.835,805652,0
1994-10-14,13.835,13.835,13.657,13.792,427961,0
1994-10-17,13.703,13.792,13.657,13.748,448832,0
1994-10-18,13.748,14.142,13.748,14.099,500000,0
1994-10-19,14.142,14.142,13.792,13.88,1577642,0
1994-10-20,13.967,14.142,13.88,14.009,1172122,0
1994-10-21,14.009,14.009,13.925,14.009,396316,0
1994-10-24,14.009,14.009,13.925,13.925,859292,0
1994-10-25,13.925,14.009,13.835,13.925,1562605,0
1994-10-26,14.054,14.054,13.88,14.009,1035455,0
1994-10-27,14.009,14.054,13.988,14.054,1315076,0
1994-10-28,14.009,14.363,14.009,14.363,370286,0
1994-10-31,14.363,14.58,14.317,14.317,514363,0
1994-11-01,14.234,14.271,14.054,14.054,897666,0
1994-11-02,14.142,14.142,13.925,13.925,2036791,0
1994-11-03,13.967,13.967,13.88,13.925,572707,0
1994-11-04,13.984,14.072,13.716,13.804,640261,0
1994-11-07,13.759,13.804,13.716,13.716,766606,0
1994-11-08,13.716,13.939,13.626,13.671,422802,0
1994-11-09,13.849,13.893,13.582,13.759,673246,0
1994-11-10,13.849,13.893,13.759,13.759,508973,0
1994-11-11,13.671,13.716,13.498,13.498,368045,0
1994-11-14,13.454,13.454,13.095,13.232,1308568,0
1994-11-15,13.364,13.498,13.232,13.319,2175260,0
1994-11-16,13.408,13.454,13.274,13.319,891601,0
1994-11-17,13.319,13.364,12.918,12.918,1148558,0
1994-11-18,12.918,13.006,12.834,12.876,1435361,0
1994-11-21,12.834,12.834,12.522,12.522,1502684,0
1994-11-22,12.522,12.567,12.168,12.431,1456454,0
1994-11-23,12.299,12.431,11.946,11.991,2391378,0
1994-11-25,12.037,12.168,12.037,12.125,596272,0
1994-11-28,12.08,12.611,12.08,12.431,1463641,0
1994-11-29,12.476,12.743,12.431,12.743,2244605,0
1994-11-30,12.7,12.834,12.7,12.743,1225087,0
1994-12-01,12.743,12.918,12.7,12.834,710501,0
1994-12-02,12.834,13.052,12.79,13.052,719029,0
1994-12-05,13.006,13.186,11.946,12.431,6021968,0
1994-12-06,12.7,12.7,12.299,12.299,2337513,0
1994-12-07,12.213,12.522,12.213,12.476,1515479,0
1994-12-08,12.611,12.654,12.567,12.567,612208,0
1994-12-09,12.522,12.654,12.387,12.387,1178408,0
1994-12-12,12.431,12.743,12.431,12.743,725982,0
1994-12-13,12.743,13.006,12.743,12.834,718358,0
1994-12-14,12.964,13.319,12.964,13.319,1567321,0
1994-12-15,13.232,13.582,13.232,13.408,1075620,0
1994-12-16,13.454,13.498,13.408,13.498,1455115,0
1994-12-19,13.454,13.454,13.274,13.408,999548,0
1994-12-20,13.454,13.759,13.454,13.759,851883,0
1994-12-21,13.759,14.027,13.759,13.939,1151029,0
1994-12-22,13.984,14.118,13.849,13.893,820911,0
1994-12-23,13.804,13.893,13.804,13.804,525131,0
1994-12-27,13.893,13.893,13.582,13.626,732943,0
1994-12-28,13.626,13.626,13.274,13.454,825627,0
1994-12-29,13.364,13.408,13.052,13.14,1238549,0
1994-12-30,13.232,13.364,13.14,13.14,627240,0
1995-01-03,13.14,13.408,13.14,13.274,897666,0
1995-01-04,13.14,13.319,13.14,13.319,823835,0
1995-01-05,13.232,13.498,13.186,13.454,459827,0
1995-01-06,13.536,13.626,13.498,13.626,985849,0
1995-01-09,13.536,13.849,13.536,13.716,940529,0
1995-01-10,13.759,13.984,13.759,13.804,585276,0
1995-01-11,13.939,14.027,13.759,13.893,553185,0
1995-01-12,13.849,13.984,13.759,13.849,327647,0
1995-01-13,13.984,14.118,13.849,13.893,797801,0
1995-01-16,13.984,14.027,13.671,13.716,360634,0
1995-01-17,13.671,13.671,13.364,13.454,720822,0
1995-01-18,13.454,13.582,13.408,13.582,451076,0
1995-01-19,13.454,13.671,13.095,13.095,1125893,0
1995-01-20,13.186,13.385,13.186,13.274,381730,0
1995-01-23,12.743,12.876,12.743,12.79,611980,0
1995-01-24,12.79,12.964,12.79,12.79,550492,0
1995-01-25,12.7,12.876,12.7,12.79,779621,0
1995-01-26,12.743,12.743,12.431,12.567,1508075,0
1995-01-27,12.7,12.834,12.611,12.654,883529,0
1995-01-30,12.611,12.611,12.344,12.431,1313509,0
1995-01-31,12.431,12.567,12.431,12.431,809244,0
1995-02-01,12.476,12.654,12.431,12.567,978007,0
1995-02-02,12.7,12.743,12.654,12.743,572036,0
1995-02-03,12.834,12.918,12.743,12.876,1104345,0
1995-02-06,12.918,13.052,12.876,12.964,788145,0
1995-02-07,12.964,13.186,12.964,13.14,1017268,0
1995-02-08,13.186,13.364,13.186,13.319,359736,0
1995-02-09,13.364,13.454,13.186,13.274,615119,0
1995-02-10,13.274,13.408,13.14,13.186,500221,0
1995-02-13,13.186,13.364,13.14,13.364,415172,0
1995-02-14,13.377,13.377,13.288,13.332,231374,0
1995-02-15,13.377,13.554,13.288,13.377,778052,0
1995-02-16,13.377,13.468,13.288,13.377,587295,0
1995-02-17,13.377,13.377,13.2,13.2,675269,0
1995-02-21,13.288,13.332,13.243,13.243,625443,0
1995-02-22,13.288,13.332,13.2,13.2,562382,0
1995-02-23,13.332,13.512,13.243,13.468,350313,0
1995-02-24,13.468,13.468,13.153,13.2,711170,0
1995-02-27,13.2,13.243,13.02,13.065,603008,0
1995-02-28,13.109,13.2,13.02,13.109,915390,0
1995-03-01,13.2,13.332,13.065,13.332,1092458,0
1995-03-02,13.288,13.288,13.02,13.065,583254,0
1995-03-03,13.02,13.109,13.02,13.109,258977,0
1995-03-06,13.065,13.153,13.02,13.065,208933,0
1995-03-07,13.065,13.065,12.752,12.843,566427,0
1995-03-08,12.843,12.932,12.752,12.843,245290,0
1995-03-09,12.752,12.886,12.664,12.664,1167184,0
1995-03-10,12.752,12.886,12.708,12.752,758756,0
1995-03-13,12.752,12.843,12.708,12.752,636890,0
1995-03-14,12.843,12.886,12.531,12.576,1331232,0
1995-03-15,12.62,12.64,12.531,12.576,804533,0
1995-03-16,12.576,12.843,12.576,12.843,1075398,0
1995-03-17,12.843,12.843,12.664,12.752,1101433,0
1995-03-20,12.798,12.843,12.708,12.752,757400,0
1995-03-21,12.752,12.932,12.752,12.843,406194,0
1995-03-22,12.843,12.976,12.843,12.886,418535,0
1995-03-23,12.886,12.932,12.843,12.932,668758,0
1995-03-24,12.886,13.288,12.886,13.243,556326,0
1995-03-27,13.288,13.643,13.288,13.6,481367,0
1995-03-28,13.643,13.689,13.468,13.512,734952,0
1995-03-29,13.512,13.911,13.468,13.911,1691866,0
1995-03-30,13.822,14,13.689,13.911,1102329,0
1995-03-31,13.778,13.867,13.468,13.468,708255,0
1995-04-03,13.643,13.689,13.512,13.6,375899,0
1995-04-04,13.734,13.822,13.643,13.778,628140,0
1995-04-05,13.643,13.734,13.554,13.554,423921,0
1995-04-06,13.643,13.643,13.288,13.288,861529,0
1995-04-07,13.332,13.332,13.153,13.332,929753,0
1995-04-10,13.243,13.421,13.2,13.243,312613,0
1995-04-11,13.332,13.377,13.153,13.288,239899,0
1995-04-12,13.2,13.421,13.2,13.421,216782,0
1995-04-13,13.468,13.6,13.377,13.512,320689,0
1995-04-17,13.512,13.554,13.065,13.2,1019073,0
1995-04-18,13.243,13.243,13.109,13.153,708701,0
1995-04-19,13.153,13.377,13.109,13.332,289046,0
1995-04-20,13.332,13.778,13.288,13.689,686487,0
1995-04-21,13.822,13.822,13.554,13.734,1855917,0
1995-04-24,13.734,13.911,13.643,13.911,587743,0
1995-04-25,13.822,14.224,13.822,14.133,644523,0
1995-04-26,14.045,14.133,13.957,14.091,320689,0
1995-04-27,14,14,13.734,13.957,945909,0
1995-04-28,13.957,14.045,13.867,14.045,720151,0
1995-05-01,13.957,14.091,13.911,14.091,570918,0
1995-05-02,14,14.224,14,14.179,651712,0
1995-05-03,14.133,14.179,14,14.045,556775,0
1995-05-04,13.971,14.331,13.971,14.105,938058,0
1995-05-05,14.193,14.331,14.013,14.059,1077193,0
1995-05-08,13.971,14.013,13.835,13.925,1148109,0
1995-05-09,13.971,14.059,13.88,13.971,1574505,0
1995-05-10,14.013,14.013,13.88,13.925,889584,0
1995-05-11,13.792,13.88,13.562,13.748,1778491,0
1995-05-12,13.748,13.792,13.657,13.748,1236980,0
1995-05-15,13.925,14.553,13.925,14.553,1412245,0
1995-05-16,14.644,14.78,14.553,14.599,631953,0
1995-05-17,14.553,14.553,14.376,14.509,855470,0
1995-05-18,14.509,14.509,14.331,14.376,796671,0
1995-05-19,14.331,14.376,14.284,14.376,740348,0
1995-05-22,14.419,14.464,14.284,14.376,458706,0
1995-05-23,14.331,14.376,14.241,14.331,790839,0
1995-05-24,14.419,14.553,14.419,14.509,773562,0
1995-05-25,14.376,14.376,14.193,14.193,852784,0
1995-05-26,14.241,14.284,14.148,14.241,970369,0
1995-05-30,14.376,14.731,14.376,14.731,929753,0
1995-05-31,14.644,15.002,14.553,14.958,1167184,0
1995-06-01,14.825,14.914,14.731,14.914,741021,0
1995-06-02,14.553,14.825,14.553,14.825,994832,0
1995-06-05,14.553,14.914,14.553,14.914,878810,0
1995-06-06,14.872,15.047,14.825,15.047,653499,0
1995-06-07,14.958,15.181,14.958,15.093,456691,0
1995-06-08,15.093,15.319,15.047,15.181,1153500,0
1995-06-09,15.093,15.139,14.914,14.914,494611,0
1995-06-12,14.958,15.181,14.958,15.139,730246,0
1995-06-13,15.27,15.367,14.644,14.644,1783656,0
1995-06-14,14.553,14.825,14.193,14.731,2879029,0
1995-06-15,14.731,14.914,14.686,14.872,326974,0
1995-06-16,14.78,14.78,14.553,14.553,1191194,0
1995-06-19,14.599,15.002,14.553,15.002,494611,0
1995-06-20,14.872,14.958,14.78,14.958,578770,0
1995-06-21,15.093,15.139,15.002,15.139,938058,0
1995-06-22,15.093,15.093,15.002,15.093,901480,0
1995-06-23,15.002,15.093,14.958,15.093,474191,0
1995-06-26,15.047,15.093,15.002,15.093,333484,0
1995-06-27,15.047,15.093,15.002,15.093,396995,0
1995-06-28,15.047,15.093,15.002,15.093,518397,0
1995-06-29,15.093,15.181,15.002,15.181,393856,0
1995-06-30,15.226,15.452,15.181,15.41,612653,0
1995-07-03,15.367,15.452,15.319,15.452,184245,0
1995-07-05,15.367,15.543,15.319,15.41,434691,0
1995-07-06,15.498,15.632,15.27,15.588,446818,0
1995-07-07,15.543,16.348,15.543,16.172,1894068,0
1995-07-10,16.172,16.531,16.126,16.393,776029,0
1995-07-11,16.304,16.304,15.992,15.992,624772,0
1995-07-12,15.948,16.172,15.81,16.081,455789,0
1995-07-13,16.172,16.259,16.037,16.259,496403,0
1995-07-14,16.172,16.216,15.992,16.126,444790,0
1995-07-17,16.037,16.081,15.992,16.037,649011,0
1995-07-18,15.948,15.948,15.543,15.632,937829,0
1995-07-19,15.588,15.588,15.181,15.498,1276250,0
1995-07-20,15.41,15.588,15.226,15.41,874322,0
1995-07-21,15.367,15.677,15.319,15.677,1145413,0
1995-07-24,15.765,15.81,15.588,15.765,917411,0
1995-07-25,15.677,15.855,15.677,15.81,733838,0
1995-07-26,15.81,16.216,15.81,16.126,1532985,0
1995-07-27,15.992,16.259,15.948,16.259,675269,0
1995-07-28,16.259,16.304,16.126,16.216,780293,0
1995-07-31,16.126,16.666,16.126,16.443,1111755,0
1995-08-01,16.488,16.576,16.443,16.531,1091554,0
1995-08-02,16.393,16.488,16.393,16.443,1190297,0
1995-08-03,16.304,16.348,16.172,16.348,627240,0
1995-08-04,16.348,16.348,16.259,16.259,1577642,0
1995-08-07,16.304,16.348,16.216,16.259,558793,0
1995-08-08,16.277,16.372,16.234,16.234,572263,0
1995-08-09,16.277,16.277,15.962,16.005,556544,0
1995-08-10,16.005,16.005,15.783,15.783,964762,0
1995-08-11,15.783,15.873,15.511,15.556,872077,0
1995-08-14,15.556,15.828,15.556,15.783,400359,0
1995-08-15,15.69,15.783,15.644,15.734,628367,0
1995-08-16,15.734,15.828,15.644,15.828,569123,0
1995-08-17,15.783,15.783,15.556,15.556,868268,0
1995-08-18,15.556,15.601,15.417,15.556,1094255,0
1995-08-21,15.556,15.783,15.556,15.734,625443,0
1995-08-22,15.601,15.734,15.601,15.601,916966,0
1995-08-23,15.69,15.734,15.644,15.644,856372,0
1995-08-24,15.556,15.601,15.329,15.329,503144,0
1995-08-25,15.417,15.556,15.374,15.466,525357,0
1995-08-28,15.466,15.556,15.374,15.511,446589,0
1995-08-29,15.466,15.511,15.396,15.417,1153948,0
1995-08-30,15.466,15.466,15.329,15.374,998430,0
1995-08-31,15.374,15.466,15.329,15.466,916061,0
1995-09-01,15.417,15.644,15.417,15.644,729346,0
1995-09-05,15.734,15.783,15.556,15.783,279621,0
1995-09-06,15.69,15.962,15.644,15.873,1049589,0
1995-09-07,15.873,16.005,15.873,16.005,464762,0
1995-09-08,16.1,16.189,15.962,16.144,868934,0
1995-09-11,16.234,16.461,16.144,16.416,479803,0
1995-09-12,16.416,16.461,16.277,16.322,755610,0
1995-09-13,16.234,16.416,16.234,16.416,736981,0
1995-09-14,16.416,16.82,16.372,16.82,898113,0
1995-09-15,16.956,16.956,16.82,16.866,1086626,0
1995-09-18,16.776,17.005,16.776,16.956,602783,0
1995-09-19,16.956,17.005,16.82,16.866,1109737,0
1995-09-20,16.911,16.956,16.688,16.733,570466,0
1995-09-21,16.776,16.776,16.461,16.549,493039,0
1995-09-22,16.372,16.506,16.372,16.461,763460,0
1995-09-25,16.461,16.776,16.461,16.639,1662920,0
1995-09-26,16.639,16.733,16.639,16.639,392504,0
1995-09-27,16.639,16.776,16.593,16.733,695912,0
1995-09-28,16.776,16.776,16.549,16.639,760098,0
1995-09-29,16.639,16.82,16.639,16.776,572263,0
1995-10-02,16.866,16.866,16.506,16.549,614675,0
1995-10-03,16.549,16.639,16.416,16.416,775583,0
1995-10-04,16.416,16.416,16.005,16.1,1246629,0
1995-10-05,16.189,16.372,16.1,16.277,450853,0
1995-10-06,16.144,16.234,16.1,16.144,717458,0
1995-10-09,16.144,16.189,16.056,16.144,495064,0
1995-10-10,15.962,16.234,15.962,16.144,1173693,0
1995-10-11,16.144,16.189,16.1,16.144,389807,0
1995-10-12,16.234,16.277,16.144,16.234,922797,0
1995-10-13,16.372,16.506,16.277,16.416,389133,0
1995-10-16,16.416,16.461,16.234,16.372,379939,0
1995-10-17,16.234,16.322,16.189,16.189,657759,0
1995-10-18,16.189,16.277,16.189,16.189,477781,0
1995-10-19,16.056,16.056,15.783,15.917,1131277,0
1995-10-20,15.873,15.873,15.734,15.734,569338,0
1995-10-23,15.734,15.828,15.601,15.734,256284,0
1995-10-24,15.828,15.828,15.601,15.828,504712,0
1995-10-25,15.828,15.828,15.511,15.556,654849,0
1995-10-26,15.644,15.734,15.24,15.24,830786,0
1995-10-27,15.194,15.284,15.152,15.194,1181550,0
1995-10-30,15.194,15.466,15.194,15.374,704214,0
1995-10-31,15.417,15.601,15.374,15.374,576075,0
1995-11-01,15.374,15.466,15.374,15.417,425938,0
1995-11-02,15.511,15.69,15.511,15.601,777149,0
1995-11-03,15.601,15.828,15.601,15.734,237878,0
1995-11-06,15.601,15.69,15.601,15.644,370731,0
1995-11-07,15.644,15.734,15.601,15.644,819342,0
1995-11-08,15.803,15.938,15.711,15.938,445243,0
1995-11-09,15.938,15.983,15.846,15.846,609966,0
1995-11-10,15.89,15.89,15.755,15.803,274461,0
1995-11-13,15.619,15.803,15.619,15.711,512112,0
1995-11-14,15.662,15.89,15.575,15.711,1000220,0
1995-11-15,15.711,15.803,15.662,15.803,328321,0
1995-11-16,15.755,15.846,15.619,15.662,1353452,0
1995-11-17,15.711,15.755,15.662,15.711,440080,0
1995-11-20,15.711,15.803,15.619,15.711,432453,0
1995-11-21,15.575,16.255,15.575,16.255,1020418,0
1995-11-22,16.166,16.711,16.029,16.527,732046,0
1995-11-24,16.527,16.711,16.527,16.576,90440,0
1995-11-27,16.621,16.711,16.393,16.666,598967,0
1995-11-28,16.621,16.666,16.438,16.666,438061,0
1995-11-29,16.621,16.666,16.393,16.527,364899,0
1995-11-30,16.527,16.576,16.393,16.527,699502,0
1995-12-01,16.527,16.939,16.527,16.939,352777,0
1995-12-04,16.893,17.259,16.893,17.215,691198,0
1995-12-05,17.215,17.441,17.215,17.396,512343,0
1995-12-06,17.347,17.441,17.169,17.347,602553,0
1995-12-07,17.259,17.259,16.939,16.939,245735,0
1995-12-08,16.893,16.988,16.76,16.848,600985,0
1995-12-11,16.848,16.848,16.666,16.76,613556,0
1995-12-12,16.802,16.848,16.711,16.76,633527,0
1995-12-13,16.76,17.031,16.711,16.802,1145645,0
1995-12-14,16.848,16.939,16.621,16.666,913820,0
1995-12-15,16.666,16.666,16.438,16.438,1687831,0
1995-12-18,16.438,16.438,16.117,16.166,872529,0
1995-12-19,16.073,16.255,15.938,16.166,727547,0
1995-12-20,16.211,16.348,16.029,16.029,651712,0
1995-12-21,16.211,16.393,16.166,16.3,483388,0
1995-12-22,16.3,16.527,16.3,16.438,438286,0
1995-12-26,16.438,16.438,16.117,16.211,472398,0
1995-12-27,16.255,16.348,16.166,16.348,336625,0
1995-12-28,16.255,16.576,16.117,16.484,528497,0
1995-12-29,16.393,16.711,16.393,16.666,764590,0
1996-01-02,16.484,16.988,16.484,16.893,628813,0
1996-01-03,16.939,17.347,16.939,17.347,829887,0
1996-01-04,17.347,17.347,16.988,17.075,982492,0
1996-01-05,17.031,17.215,16.988,17.031,692995,0
1996-01-08,16.988,17.075,16.939,17.031,117597,0
1996-01-09,17.075,17.169,16.848,17.027,364226,0
1996-01-10,16.893,16.939,16.576,16.621,499325,0
1996-01-11,16.576,16.621,16.3,16.576,510324,0
1996-01-12,16.666,16.666,16.3,16.393,425938,0
1996-01-15,16.484,16.666,16.484,16.527,397667,0
1996-01-16,16.527,16.621,16.393,16.527,537700,0
1996-01-17,16.484,16.621,16.393,16.576,850085,0
1996-01-18,16.527,16.527,16.211,16.255,1129262,0
1996-01-19,15.938,16.073,15.619,15.938,1593799,0
1996-01-22,15.983,16.255,15.938,16.211,882398,0
1996-01-23,16.166,16.348,16.166,16.3,622079,0
1996-01-24,16.3,16.527,16.255,16.527,915167,0
1996-01-25,16.484,16.576,16.393,16.484,530070,0
1996-01-26,16.484,16.939,16.484,16.802,588870,0
1996-01-29,16.76,16.988,16.711,16.893,818895,0
1996-01-30,16.802,16.988,16.666,16.988,607040,0
1996-01-31,16.988,17.031,16.802,17.031,717458,0
1996-02-01,16.988,17.031,16.802,16.893,420781,0
1996-02-02,16.893,16.988,16.484,16.666,462975,0
1996-02-05,16.666,16.893,16.527,16.848,500000,0
1996-02-06,16.848,16.848,16.438,16.621,803407,0
1996-02-07,16.576,17.031,16.527,17.031,1208248,0
1996-02-08,16.939,17.303,16.848,17.259,430657,0
1996-02-09,17.031,17.575,17.031,17.396,818667,0
1996-02-12,17.396,17.851,17.396,17.851,929077,0
1996-02-13,17.668,17.807,17.486,17.758,1126786,0
1996-02-14,17.53,17.621,17.215,17.396,756954,0
1996-02-15,17.364,17.504,17.043,17.092,549141,0
1996-02-16,17,17.043,16.54,16.771,1603903,0
1996-02-20,16.314,16.54,16.13,16.498,2122745,0
1996-02-21,16.498,16.679,16.451,16.634,2352549,0
1996-02-22,16.771,17.276,16.725,17.276,806322,0
1996-02-23,17.415,17.504,17.043,17.32,753135,0
1996-02-26,17.276,17.415,17.043,17.32,647437,0
1996-02-27,17.32,17.32,17.137,17.233,519068,0
1996-02-28,17.233,17.415,17,17,672795,0
1996-02-29,16.911,17.092,16.725,17,556775,0
1996-03-01,17.137,17.183,16.956,17.183,499099,0
1996-03-04,17.276,17.553,17.276,17.415,666963,0
1996-03-05,17.415,17.553,17.276,17.553,367141,0
1996-03-06,17.459,17.553,17.364,17.415,531189,0
1996-03-07,17.32,17.32,17.137,17.183,465438,0
1996-03-08,16.911,17.183,16.815,17.043,837296,0
1996-03-11,16.956,17.137,16.861,17.137,625895,0
1996-03-12,17.043,17.553,16.956,17.276,728454,0
1996-03-13,17.276,17.459,17.137,17.459,638909,0
1996-03-14,17.415,17.735,17.233,17.687,695465,0
1996-03-15,17.597,17.64,17.504,17.553,1136670,0
1996-03-18,17.687,17.826,17.64,17.826,585276,0
1996-03-19,17.826,17.917,17.687,17.779,696356,0
1996-03-20,17.779,17.872,17.597,17.687,995507,0
1996-03-21,17.64,17.735,17.459,17.597,703994,0
1996-03-22,17.597,18.101,17.597,18.057,1091328,0
1996-03-25,18.283,18.329,17.917,17.917,2050486,0
1996-03-26,18.057,18.379,18.034,18.101,1235629,0
1996-03-27,18.057,18.144,17.917,17.917,466558,0
1996-03-28,17.779,17.961,17.735,17.917,1402598,0
1996-03-29,18.007,18.007,17.872,17.917,554979,0
1996-04-01,17.917,18.514,17.917,18.421,911801,0
1996-04-02,18.238,18.379,18.192,18.329,576751,0
1996-04-03,18.283,18.607,18.238,18.465,483160,0
1996-04-04,18.379,18.465,18.283,18.329,1003138,0
1996-04-08,18.057,18.192,17.826,18.101,880827,0
1996-04-09,18.101,18.283,18.007,18.101,1033433,0
1996-04-10,17.961,18.057,17.872,17.917,668537,0
1996-04-11,17.872,18.007,17.779,18.007,530070,0
1996-04-12,17.961,18.007,17.779,17.872,1018622,0
1996-04-15,17.872,17.917,17.779,17.917,1033433,0
1996-04-16,17.872,18.238,17.826,18.144,688732,0
1996-04-17,18.101,18.283,18.007,18.101,533878,0
1996-04-18,18.101,18.238,17.917,18.144,810141,0
1996-04-19,18.607,18.969,18.56,18.881,1013234,0
1996-04-22,18.696,18.741,18.465,18.649,821138,0
1996-04-23,18.649,19.018,18.607,19.018,789494,0
1996-04-24,18.969,18.969,18.649,18.785,363554,0
1996-04-25,18.696,18.741,18.514,18.607,542633,0
1996-04-26,18.649,18.969,18.607,18.785,355026,0
1996-04-29,18.696,18.741,18.56,18.607,276929,0
1996-04-30,18.607,18.649,18.514,18.56,505829,0
1996-05-01,18.56,18.649,18.514,18.56,342460,0
1996-05-02,18.56,18.607,18.514,18.607,568220,0
1996-05-03,18.607,18.649,18.514,18.514,412925,0
1996-05-06,18.56,18.607,18.379,18.607,903495,0
1996-05-07,18.514,18.56,18.329,18.465,543981,0
1996-05-08,18.399,18.537,18.311,18.446,756279,0
1996-05-09,18.399,18.723,18.356,18.537,404848,0
1996-05-10,18.63,18.906,18.588,18.814,757851,0
1996-05-13,18.63,18.814,18.537,18.768,699056,0
1996-05-14,18.723,18.956,18.723,18.906,456235,0
1996-05-15,18.906,19.139,18.768,19.095,551615,0
1996-05-16,19.095,19.095,18.906,19,483839,0
1996-05-17,19.045,19.46,19,19.183,723514,0
1996-05-20,19.371,19.46,19.234,19.46,670329,0
1996-05-21,19.414,19.552,19.414,19.552,574502,0
1996-05-22,19.276,19.597,19.183,19.552,665839,0
1996-05-23,19.552,19.738,19.552,19.552,453765,0
1996-05-24,19.552,19.691,19.51,19.691,701295,0
1996-05-28,19.552,19.646,19.414,19.51,620059,0
1996-05-29,19.51,19.552,19.371,19.414,325628,0
1996-05-30,19.32,19.597,19.276,19.552,722391,0
1996-05-31,19.371,19.414,19,19.095,550266,0
1996-06-03,18.956,19.183,18.906,19.183,436265,0
1996-06-04,19.183,19.183,19.095,19.139,421450,0
1996-06-05,19.045,19.139,18.956,19.045,366473,0
1996-06-06,19.045,19.045,18.537,18.63,1121857,0
1996-06-07,18.08,18.537,18.08,18.491,1345600,0
1996-06-10,18.588,18.588,18.399,18.491,1112208,0
1996-06-11,18.446,18.63,18.399,18.491,707134,0
1996-06-12,18.491,18.768,18.399,18.588,375001,0
1996-06-13,18.588,18.588,18.262,18.537,619837,0
1996-06-14,18.446,18.491,18.262,18.262,769525,0
1996-06-17,18.311,18.446,18.262,18.262,648783,0
1996-06-18,18.262,18.399,18.262,18.356,333032,0
1996-06-19,18.356,18.399,18.17,18.356,550266,0
1996-06-20,18.356,18.399,17.984,18.034,421002,0
1996-06-21,18.034,18.262,17.984,18.17,1026927,0
1996-06-24,18.262,18.491,18.17,18.446,884201,0
1996-06-25,18.399,18.491,18.311,18.311,808571,0
1996-06-26,18.356,18.446,18.215,18.262,671680,0
1996-06-27,18.262,18.311,18.215,18.311,524460,0
1996-06-28,18.399,18.399,17.939,17.984,1203322,0
1996-07-01,18.08,18.122,17.663,17.939,772215,0
1996-07-02,17.939,17.939,17.803,17.847,766149,0
1996-07-03,17.708,17.847,17.708,17.803,494611,0
1996-07-05,17.526,17.614,17.387,17.477,288155,0
1996-07-08,17.57,17.614,17.433,17.477,425491,0
1996-07-09,17.477,17.803,17.433,17.708,589539,0
1996-07-10,17.57,17.663,17.294,17.57,652601,0
1996-07-11,17.614,17.803,17.433,17.433,331688,0
1996-07-12,17.433,17.526,17.062,17.25,479572,0
1996-07-15,17.155,17.155,16.647,16.785,944343,0
1996-07-16,16.743,16.969,16.466,16.694,1126786,0
1996-07-17,16.785,16.879,16.554,16.602,807893,0
1996-07-18,16.694,17.433,16.694,17.25,855696,0
1996-07-19,17.202,17.338,16.829,17.018,504035,0
1996-07-22,17.062,17.11,16.743,16.785,571136,0
1996-07-23,16.879,17.062,16.647,16.743,991466,0
1996-07-24,16.602,17.433,16.602,17.338,1282757,0
1996-07-25,17.338,17.614,17.338,17.387,1326745,0
1996-07-26,17.477,18.034,17.433,17.891,543308,0
1996-07-29,17.803,17.939,17.708,17.753,470826,0
1996-07-30,17.753,18.034,17.708,18.034,490124,0
1996-07-31,18.034,18.262,17.984,18.17,401934,0
1996-08-01,18.08,18.63,18.08,18.537,648563,0
1996-08-02,18.723,19,18.675,18.814,532092,0
1996-08-05,18.723,18.814,18.723,18.814,284562,0
1996-08-06,18.675,18.814,18.63,18.768,617588,0
1996-08-07,18.768,18.956,18.723,18.814,1072477,0
1996-08-08,18.841,19.073,18.795,19.073,929303,0
1996-08-09,19.027,19.164,18.841,19.121,520196,0
1996-08-12,18.982,19.258,18.982,19.258,680880,0
1996-08-13,19.164,19.258,18.982,19.027,714314,0
1996-08-14,19.027,19.216,19.027,19.073,950179,0
1996-08-15,19.121,19.121,18.841,18.841,558569,0
1996-08-16,18.841,19.073,18.841,19.073,595375,0
1996-08-19,18.982,19.164,18.889,19.121,376570,0
1996-08-20,19.027,19.303,19.027,19.164,487203,0
1996-08-21,19.121,19.121,18.982,19.073,545552,0
1996-08-22,18.934,19.121,18.889,18.982,775133,0
1996-08-23,18.889,19.027,18.841,18.982,348292,0
1996-08-26,18.889,18.934,18.656,18.795,329890,0
1996-08-27,18.746,18.889,18.656,18.795,300940,0
1996-08-28,18.746,18.841,18.746,18.795,276255,0
1996-08-29,18.746,18.746,18.424,18.565,409787,0
1996-08-30,18.514,18.565,18.333,18.333,469251,0
1996-09-03,18.188,18.424,18.052,18.379,444341,0
1996-09-04,18.424,18.565,18.238,18.565,377019,0
1996-09-05,18.469,18.469,18.333,18.424,402831,0
1996-09-06,18.514,18.795,18.424,18.656,438286,0
1996-09-09,18.795,19.073,18.795,19.027,405071,0
1996-09-10,19.121,19.164,19.073,19.121,639808,0
1996-09-11,19.121,19.303,19.073,19.303,421002,0
1996-09-12,19.303,19.447,19.216,19.303,273340,0
1996-09-13,19.492,19.676,19.492,19.676,293532,0
1996-09-16,19.676,19.86,19.538,19.676,534557,0
1996-09-17,19.724,19.724,19.447,19.676,462975,0
1996-09-18,19.583,19.628,19.351,19.447,411127,0
1996-09-19,19.397,19.676,19.303,19.492,391827,0
1996-09-20,19.538,19.772,19.492,19.772,1376344,0
1996-09-23,19.492,19.724,19.492,19.628,938733,0
1996-09-24,19.628,19.86,19.538,19.814,728230,0
1996-09-25,19.772,19.91,19.724,19.86,528274,0
1996-09-26,19.814,20.047,19.794,19.91,883295,0
1996-09-27,19.814,19.954,19.724,19.91,404170,0
1996-09-30,19.86,20.235,19.86,20.186,947034,0
1996-10-01,20.047,20.047,19.91,19.91,626119,0
1996-10-02,20.047,20.14,19.91,20.047,608845,0
1996-10-03,20.047,20.418,20.047,20.418,958922,0
1996-10-04,20.418,20.511,20.279,20.418,418762,0
1996-10-07,20.373,20.418,20.279,20.279,340888,0
1996-10-08,20.235,20.466,20.235,20.279,465662,0
1996-10-09,20.279,20.373,19.772,20.186,605473,0
1996-10-10,20.047,20.279,20.004,20.279,376347,0
1996-10-11,20.279,20.418,20.279,20.373,340661,0
1996-10-14,20.329,20.697,20.329,20.606,270192,0
1996-10-15,20.606,20.649,20.418,20.466,629263,0
1996-10-16,20.511,20.742,20.418,20.742,501793,0
1996-10-17,20.791,21.443,20.742,21.068,648563,0
1996-10-18,21.118,21.118,20.887,21.068,278050,0
1996-10-21,21.068,21.118,20.973,21.068,327417,0
1996-10-22,21.068,21.068,20.93,21.023,284337,0
1996-10-23,20.93,21.162,20.887,21.162,369616,0
1996-10-24,21.162,21.206,20.908,21.118,545328,0
1996-10-25,21.023,21.162,21.023,21.023,266833,0
1996-10-28,21.162,21.394,21.068,21.162,734513,0
1996-10-29,21.162,21.255,20.973,21.162,957360,0
1996-10-30,21.206,21.206,20.887,21.023,567996,0
1996-10-31,20.93,21.255,20.836,21.162,408213,0
1996-11-01,21.206,21.443,21.206,21.394,433573,0
1996-11-04,21.487,21.487,21.206,21.394,439177,0
1996-11-05,21.443,21.531,21.394,21.443,232714,0
1996-11-06,21.443,21.487,21.35,21.487,359963,0
1996-11-07,21.514,22.026,21.464,21.888,574502,0
1996-11-08,21.795,21.888,21.652,21.888,171898,0
1996-11-11,21.888,22.26,21.838,22.215,545328,0
1996-11-12,22.163,22.26,21.982,22.119,658881,0
1996-11-13,22.026,22.307,21.982,22.215,263686,0
1996-11-14,22.071,22.163,21.933,22.026,466558,0
1996-11-15,22.026,22.026,21.838,21.888,649680,0
1996-11-18,21.933,22.026,21.795,21.982,495957,0
1996-11-19,22.026,22.071,21.982,22.026,396995,0
1996-11-20,22.026,22.119,21.933,22.119,298915,0
1996-11-21,22.215,22.399,22.071,22.351,538143,0
1996-11-22,22.399,22.586,22.215,22.445,530070,0
1996-11-25,22.351,22.727,22.351,22.681,541292,0
1996-11-26,22.681,22.861,22.586,22.776,595823,0
1996-11-27,22.776,23.238,22.776,23.006,500453,0
1996-11-29,23.006,23.053,22.861,22.861,116473,0
1996-12-02,22.776,23.238,22.541,23.053,738327,0
1996-12-03,22.912,23.238,22.681,22.681,600538,0
1996-12-04,22.495,22.727,22.399,22.495,1127685,0
1996-12-05,22.541,22.727,22.541,22.631,671007,0
1996-12-06,22.399,22.495,22.215,22.351,812608,0
1996-12-09,22.351,22.586,22.351,22.586,327200,0
1996-12-10,22.586,22.586,22.399,22.399,242147,0
1996-12-11,22.307,22.351,21.652,21.652,1014807,0
1996-12-12,21.745,21.795,21.096,21.372,1580334,0
1996-12-13,21.184,21.422,21.096,21.184,571810,0
1996-12-16,21.184,21.372,21.141,21.277,567768,0
1996-12-17,21.096,21.141,20.72,20.72,890256,0
1996-12-18,20.671,20.908,20.39,20.533,862651,0
1996-12-19,20.533,20.908,20.485,20.813,1326521,0
1996-12-20,21.372,21.372,21,21.096,1236534,0
1996-12-23,21.044,21.422,20.951,21.096,436491,0
1996-12-24,21.184,21.231,21.044,21.231,285684,0
1996-12-26,21.231,21.464,21.231,21.326,260548,0
1996-12-27,21.326,21.422,21.141,21.184,202203,0
1996-12-30,21.277,21.372,21.231,21.326,300719,0
1996-12-31,21.231,21.231,20.951,20.951,437388,0
1997-01-02,20.908,20.908,20.324,20.533,978224,0
1997-01-03,20.533,20.908,20.533,20.86,511667,0
1997-01-06,21,21.096,20.671,20.765,770866,0
1997-01-07,20.72,20.813,20.578,20.626,786577,0
1997-01-08,20.626,20.626,19.972,20.022,1092680,0
1997-01-09,20.066,20.066,19.552,19.785,2145415,0
1997-01-10,19.552,20.348,19.552,20.253,1907537,0
1997-01-13,20.208,20.253,20.113,20.159,907313,0
1997-01-14,20.39,20.39,20.159,20.208,643623,0
1997-01-15,20.159,20.208,19.878,19.927,1050034,0
1997-01-16,19.927,20.066,19.505,20.022,2104791,0
1997-01-17,20.066,20.671,20.066,20.626,1156186,0
1997-01-20,20.626,20.813,20.485,20.72,1587066,0
1997-01-21,20.626,20.72,20.533,20.626,1232722,0
1997-01-22,20.533,20.578,20.208,20.208,1357938,0
1997-01-23,20.253,20.439,20.253,20.253,1090881,0
1997-01-24,20.253,20.39,20.159,20.301,916733,0
1997-01-27,20.301,20.301,20.159,20.159,672795,0
1997-01-28,20.348,20.348,20.159,20.159,473071,0
1997-01-29,20.208,20.253,19.927,20.022,936485,0
1997-01-30,20.113,20.113,19.785,19.832,1874991,0
1997-01-31,19.927,20.022,19.878,19.972,1540386,0
1997-02-03,20.066,20.159,19.927,20.022,426391,0
1997-02-04,20.113,20.113,19.832,19.927,523559,0
1997-02-05,20.022,20.159,19.785,19.878,656865,0
1997-02-06,19.878,19.927,19.785,19.878,480921,0
1997-02-07,19.878,20.022,19.832,19.878,522441,0
1997-02-10,19.927,20.022,19.794,19.878,392276,0
1997-02-11,19.878,19.878,19.785,19.832,927509,0
1997-02-12,19.927,20.066,19.878,19.972,859511,0
1997-02-13,20.145,20.52,20.145,20.47,1277601,0
1997-02-14,20.564,20.616,20.427,20.427,872304,0
1997-02-18,20.47,20.706,20.427,20.659,788825,0
1997-02-19,20.564,20.896,20.52,20.706,1224857,0
1997-02-20,20.706,20.85,20.616,20.659,645421,0
1997-02-21,20.659,20.8,20.616,20.8,588870,0
1997-02-24,20.756,20.987,20.706,20.896,985849,0
1997-02-25,20.987,21.082,20.896,20.944,1040618,0
1997-02-26,20.987,20.987,20.756,20.944,657538,0
1997-02-27,20.987,20.987,20.85,20.944,413371,0
1997-02-28,20.896,21.268,20.85,21.036,655521,0
1997-03-03,20.987,21.175,20.944,21.131,432893,0
1997-03-04,21.082,21.082,20.896,20.896,535909,0
1997-03-05,20.896,21.368,20.896,21.268,1015256,0
1997-03-06,21.224,21.224,20.944,21.082,1166288,0
1997-03-07,21.036,21.224,21.036,21.175,656865,0
1997-03-10,21.131,21.316,21.082,21.316,679307,0
1997-03-11,21.316,21.552,21.131,21.412,697932,0
1997-03-12,21.412,21.552,21.036,21.224,643847,0
1997-03-13,21.131,21.175,21.036,21.036,735861,0
1997-03-14,21.036,21.268,21.036,21.224,674598,0
1997-03-17,21.175,21.46,21.036,21.412,373875,0
1997-03-18,21.368,21.552,20.896,21.082,548470,0
1997-03-19,21.036,21.131,20.896,21.131,445910,0
1997-03-20,21.036,21.036,20.564,20.616,370960,0
1997-03-21,20.8,20.8,20.52,20.564,649680,0
1997-03-24,20.616,20.944,20.52,20.896,569338,0
1997-03-25,20.896,20.896,20.47,20.47,445689,0
1997-03-26,20.47,20.706,20.427,20.659,730925,0
1997-03-27,20.85,20.85,20.616,20.616,864897,0
1997-03-31,20.427,20.616,20.284,20.284,761663,0
1997-04-01,20.047,20.145,19.769,20.004,537474,0
1997-04-02,19.86,20.047,19.628,19.673,451521,0
1997-04-03,19.58,19.628,19.488,19.533,1009203,0
1997-04-04,19.393,19.438,19.344,19.393,806322,0
1997-04-07,19.25,19.769,19.25,19.628,583033,0
1997-04-08,19.58,19.58,19.25,19.438,763243,0
1997-04-09,19.438,19.533,19.299,19.344,333255,0
1997-04-10,19.25,19.344,19.113,19.206,458928,0
1997-04-11,19.063,19.113,18.639,18.781,606598,0
1997-04-14,18.688,18.688,18.266,18.408,1134198,0
1997-04-15,18.408,18.924,18.36,18.877,1745060,0
1997-04-16,18.832,19.206,18.639,19.156,1698822,0
1997-04-17,19.113,19.438,19.018,19.393,642728,0
1997-04-18,19.533,20.047,19.488,19.91,1077643,0
1997-04-21,19.91,20.095,19.724,19.769,753811,0
1997-04-22,19.724,20.145,19.628,20.095,831911,0
1997-04-23,20.145,20.376,19.814,19.91,654849,0
1997-04-24,19.954,20.284,19.91,20.004,461400,0
1997-04-25,20.004,20.145,19.814,19.91,583033,0
1997-04-28,19.91,20.004,19.86,19.91,568220,0
1997-04-29,20.095,20.239,20.075,20.145,569123,0
1997-04-30,20.239,20.427,20.191,20.427,699951,0
1997-05-01,20.47,20.616,20.284,20.616,645192,0
1997-05-02,20.616,21.131,20.616,21.082,540166,0
1997-05-05,21.131,21.224,20.85,21.224,599862,0
1997-05-06,21.224,21.787,21.224,21.598,938955,0
1997-05-07,21.598,21.787,21.268,21.316,537927,0
1997-05-08,21.206,21.82,21.158,21.727,898782,0
1997-05-09,21.82,21.865,21.298,21.774,506282,0
1997-05-12,21.915,22.057,21.774,21.865,448382,0
1997-05-13,21.915,22.009,21.536,21.727,523789,0
1997-05-14,21.774,21.865,21.584,21.865,577645,0
1997-05-15,21.865,22.057,21.63,22.009,326974,0
1997-05-16,21.915,22.009,21.727,21.966,675039,0
1997-05-19,21.865,21.966,21.82,21.915,307451,0
1997-05-20,21.82,21.82,21.298,21.679,594704,0
1997-05-21,21.679,21.82,20.969,21.206,960045,0
1997-05-22,21.255,21.298,21.064,21.158,989446,0
1997-05-23,21.206,21.679,21.206,21.584,594924,0
1997-05-27,21.584,21.679,21.298,21.63,619162,0
1997-05-28,21.63,21.63,21.35,21.394,361087,0
1997-05-29,21.443,21.82,21.394,21.82,455789,0
1997-05-30,21.727,22.101,21.679,21.966,543308,0
1997-06-02,21.865,21.865,21.536,21.63,325628,0
1997-06-03,21.536,21.727,21.492,21.679,285684,0
1997-06-04,21.584,21.584,21.114,21.255,317551,0
1997-06-05,21.114,21.536,21.114,21.394,284780,0
1997-06-06,21.35,21.774,21.35,21.774,402379,0
1997-06-09,21.774,21.915,21.584,21.679,282538,0
1997-06-10,21.82,21.82,21.63,21.679,627914,0
1997-06-11,21.679,21.966,21.679,21.82,396095,0
1997-06-12,21.915,22.385,21.865,22.385,533208,0
1997-06-13,22.337,22.671,22.294,22.385,864897,0
1997-06-16,22.573,22.768,22.482,22.671,660006,0
1997-06-17,22.573,22.573,22.246,22.294,632176,0
1997-06-18,22.294,22.294,21.966,22.057,636220,0
1997-06-19,22.057,22.435,22.057,22.337,485412,0
1997-06-20,22.385,22.435,21.865,21.865,874101,0
1997-06-23,21.865,22.057,21.679,21.727,623427,0
1997-06-24,21.727,22.622,21.536,22.573,681556,0
1997-06-25,22.435,22.622,22.101,22.267,719706,0
1997-06-26,22.173,22.294,21.679,21.966,440750,0
1997-06-27,22.101,22.149,21.937,21.937,337069,0
1997-06-30,21.865,22.101,21.63,21.966,805431,0
1997-07-01,21.915,22.532,21.915,22.294,541961,0
1997-07-02,22.337,22.337,21.966,22.173,439177,0
1997-07-03,22.337,22.532,22.337,22.363,261217,0
1997-07-07,22.294,22.573,22.149,22.294,390257,0
1997-07-08,22.201,22.536,22.127,22.435,374549,0
1997-07-09,22.573,22.837,22.532,22.671,816652,0
1997-07-10,22.741,22.953,22.573,22.953,414721,0
1997-07-11,22.953,23.095,22.857,23.073,581014,0
1997-07-14,23.048,23.166,22.908,22.953,379710,0
1997-07-15,22.953,23.073,22.768,23.073,372306,0
1997-07-16,23.166,23.475,23.095,23.425,721948,0
1997-07-17,23.568,23.568,23.262,23.402,436937,0
1997-07-18,23.402,23.425,23.166,23.166,993934,0
1997-07-21,23.144,23.212,23.004,23.048,850988,0
1997-07-22,23.004,23.425,23.004,23.354,478906,0
1997-07-23,23.284,23.546,23.262,23.475,460053,0
1997-07-24,23.448,23.568,23.425,23.475,549818,0
1997-07-25,23.52,23.71,23.475,23.568,363104,0
1997-07-28,23.71,23.898,23.683,23.683,269747,0
1997-07-29,23.71,24.112,23.661,23.969,371856,0
1997-07-30,23.969,24.226,23.946,24.204,477781,0
1997-07-31,24.157,24.277,23.991,24.182,464543,0
1997-08-01,24.182,24.392,24.089,24.347,558348,0
1997-08-04,24.299,24.347,24.204,24.204,255835,0
1997-08-05,24.182,24.463,24.182,24.277,386225,0
1997-08-06,24.299,25.503,24.277,25.383,817547,0
1997-08-07,25.367,25.388,24.966,25.039,631054,0
1997-08-08,24.681,24.848,24.37,24.419,402831,0
1997-08-11,24.441,24.584,24.37,24.584,500221,0
1997-08-12,24.584,24.654,24.182,24.204,456463,0
1997-08-13,24.23,24.37,23.919,24.134,450175,0
1997-08-14,24.112,24.204,23.946,23.969,541740,0
1997-08-15,23.777,23.969,23.541,23.541,565080,0
1997-08-18,23.256,23.876,23.256,23.848,448382,0
1997-08-19,23.919,24.299,23.777,24.089,442999,0
1997-08-20,24.112,24.681,24.018,24.681,542633,0
1997-08-21,24.726,24.726,24.018,24.041,381730,0
1997-08-22,23.919,24.112,23.661,24.089,428403,0
1997-08-25,24.112,24.396,24.018,24.089,315527,0
1997-08-26,23.919,23.969,23.777,23.919,604576,0
1997-08-27,23.804,24.37,23.613,24.347,615796,0
1997-08-28,24.37,24.37,23.969,24.018,484738,0
1997-08-29,23.919,24.254,23.826,23.919,519068,0
1997-09-02,23.946,24.869,23.946,24.754,548696,0
1997-09-03,24.681,25.039,24.654,24.704,536578,0
1997-09-04,24.798,24.825,24.681,24.681,447489,0
1997-09-05,24.704,24.869,24.654,24.754,385548,0
1997-09-08,24.848,24.869,24.584,24.681,429534,0
1997-09-09,24.632,25.109,24.611,24.825,346492,0
1997-09-10,24.726,24.777,24.112,24.134,1157988,0
1997-09-11,23.733,23.777,23.212,23.755,1411350,0
1997-09-12,23.661,24.112,23.59,24.041,556105,0
1997-09-15,24.041,24.134,23.919,23.969,363554,0
1997-09-16,24.063,24.654,24.063,24.584,591561,0
1997-09-17,24.512,24.726,24.254,24.299,463645,0
1997-09-18,24.347,24.654,24.299,24.562,507854,0
1997-09-19,24.562,24.584,24.162,24.277,828093,0
1997-09-22,24.277,24.584,24.277,24.49,604124,0
1997-09-23,24.49,24.49,24.041,24.063,629040,0
1997-09-24,23.969,24.23,23.777,23.804,561486,0
1997-09-25,23.777,23.919,23.448,23.683,811714,0
1997-09-26,23.683,24.182,23.613,24.112,868934,0
1997-09-29,24.089,24.277,23.991,24.204,160234,0
1997-09-30,24.162,24.162,23.661,23.804,844702,0
1997-10-01,23.755,23.848,23.493,23.848,637566,0
1997-10-02,23.848,24.49,23.826,24.467,785227,0
1997-10-03,24.654,24.726,23.969,24.182,638909,0
1997-10-06,24.299,24.347,24.018,24.254,315753,0
1997-10-07,24.204,24.49,24.112,24.49,310817,0
1997-10-08,24.396,24.396,24.112,24.162,415172,0
1997-10-09,24.112,24.49,23.991,24.347,328321,0
1997-10-10,24.299,24.396,24.162,24.347,190976,0
1997-10-13,24.441,24.49,24.089,24.134,284780,0
1997-10-14,24.23,24.23,23.755,23.969,372533,0
1997-10-15,23.876,24.204,23.826,24.063,495285,0
1997-10-16,24.112,24.396,23.733,23.755,372306,0
1997-10-17,23.396,23.705,23.161,23.448,595375,0
1997-10-20,23.42,23.541,23.256,23.52,427284,0
1997-10-21,23.42,23.634,23.396,23.59,808571,0
1997-10-22,23.683,23.733,23.35,23.375,802282,0
1997-10-23,23.112,23.112,22.712,22.809,878588,0
1997-10-24,23.161,23.161,22.685,22.735,526699,0
1997-10-27,22.544,22.59,20.742,20.887,680880,0
1997-10-28,20.602,21.715,20.36,21.693,1694785,0
1997-10-29,21.787,21.806,21.122,21.359,939627,0
1997-10-30,21.263,21.594,21.073,21.145,554754,0
1997-10-31,21.263,21.594,21.263,21.501,659779,0
1997-11-03,21.693,21.787,21.523,21.523,518848,0
1997-11-04,21.523,21.643,21.452,21.643,450175,0
1997-11-05,21.643,21.878,21.43,21.43,447259,0
1997-11-06,21.394,21.892,21.394,21.727,359066,0
1997-11-07,21.394,21.727,21.203,21.514,596272,0
1997-11-10,21.416,21.679,21.322,21.368,344703,0
1997-11-11,21.416,21.514,21.295,21.322,361536,0
1997-11-12,21.224,21.272,20.697,20.724,883076,0
1997-11-13,20.724,20.869,20.342,20.507,768848,0
1997-11-14,20.507,20.626,20.342,20.626,759864,0
1997-11-17,20.818,20.96,20.676,20.917,1480016,0
1997-11-18,20.96,21.082,20.869,21.031,1758299,0
1997-11-19,21.009,21.105,20.626,20.96,871180,0
1997-11-20,20.869,21.295,20.846,21.203,1449719,0
1997-11-21,21.345,21.439,21.25,21.439,1252239,0
1997-11-24,21.345,21.439,21.224,21.394,1427728,0
1997-11-25,21.487,21.75,21.416,21.727,578547,0
1997-11-26,21.774,22.256,21.774,21.869,766149,0
1997-11-28,22.012,22.182,21.966,22.132,248877,0
1997-12-01,22.106,22.541,22.106,22.491,483388,0
1997-12-02,22.44,22.781,22.417,22.754,598520,0
1997-12-03,22.754,22.754,22.323,22.541,416968,0
1997-12-04,22.631,22.681,21.943,22.036,428860,0
1997-12-05,21.943,22.541,21.799,22.229,697712,0
1997-12-08,22.153,22.395,22.061,22.084,557226,0
1997-12-09,22.061,22.132,21.774,21.892,547796,0
1997-12-10,21.869,21.966,21.608,21.75,353003,0
1997-12-11,21.774,21.82,21.514,21.584,974634,0
1997-12-12,21.584,21.608,21.345,21.608,835951,0
1997-12-15,21.701,21.919,21.701,21.774,473294,0
1997-12-16,21.774,21.82,21.514,21.679,354130,0
1997-12-17,21.774,22.071,21.774,21.919,693665,0
1997-12-18,21.869,21.869,21.345,21.608,521765,0
1997-12-19,21.009,21.487,21.009,21.345,826299,0
1997-12-22,21.439,21.584,21.25,21.416,526928,0
1997-12-23,21.322,21.536,21.295,21.416,432223,0
1997-12-24,21.345,21.536,21.295,21.394,280746,0
1997-12-26,21.394,21.584,21.394,21.439,107941,0
1997-12-29,21.536,21.727,21.416,21.656,348071,0
1997-12-30,21.82,22.346,21.701,22.346,263016,0
1997-12-31,22.256,22.256,21.82,21.82,730925,0
1998-01-02,21.774,22.012,21.774,21.966,304310,0
1998-01-05,22.106,22.256,22.061,22.132,643623,0
1998-01-06,22.106,22.153,21.919,22.036,359736,0
1998-01-07,22.061,22.229,21.919,22.012,510096,0
1998-01-08,22.012,22.012,21.701,21.727,491695,0
1998-01-09,21.63,21.63,20.626,20.724,554979,0
1998-01-12,20.249,20.724,20.249,20.724,825172,0
1998-01-13,20.818,20.818,20.15,20.364,712294,0
1998-01-14,20.507,20.818,20.485,20.795,647437,0
1998-01-15,21.009,21.439,20.869,21.082,867363,0
1998-01-16,21.25,21.487,21.131,21.439,391606,0
1998-01-20,21.63,21.943,21.514,21.919,442999,0
1998-01-21,21.82,22.061,21.701,21.774,512112,0
1998-01-22,21.63,21.701,21.487,21.608,505607,0
1998-01-23,21.536,21.63,20.77,20.77,1453539,0
1998-01-26,20.818,21.464,20.795,21.394,2179974,0
1998-01-27,21.536,22.061,21.487,21.799,468134,0
1998-01-28,21.727,21.943,21.487,21.63,669879,0
1998-01-29,21.63,21.774,21.536,21.679,2114221,0
1998-01-30,21.701,22.012,21.679,21.919,891601,0
1998-02-02,21.966,22.586,21.966,22.586,609513,0
1998-02-03,22.491,22.586,22.346,22.561,402831,0
1998-02-04,22.518,22.871,22.469,22.781,1435812,0
1998-02-05,22.754,23.256,22.754,22.871,992134,0
1998-02-06,22.922,23.493,22.922,23.493,530519,0
1998-02-09,23.541,23.59,22.824,23.134,1059246,0
1998-02-10,23.134,23.279,22.922,22.995,845150,0
1998-02-11,23.156,23.301,23.065,23.23,576969,0
1998-02-12,23.314,23.599,22.903,23.577,531412,0
1998-02-13,23.384,23.434,23.17,23.217,683125,0
1998-02-17,23.314,23.507,23.289,23.434,346947,0
1998-02-18,23.434,23.795,23.384,23.769,424143,0
1998-02-19,23.674,23.719,23.484,23.507,373201,0
1998-02-20,23.719,23.817,23.457,23.817,796907,0
1998-02-23,24.299,24.299,24.032,24.107,1146766,0
1998-02-24,24.2,24.49,24.107,24.419,1094922,0
1998-02-25,24.49,24.731,24.153,24.249,863781,0
1998-02-26,24.441,25.208,24.441,25.208,620955,0
1998-02-27,25.113,25.113,24.781,24.895,553630,0
1998-03-02,24.825,24.971,24.562,24.754,446364,0
1998-03-03,24.681,24.971,24.659,24.944,376347,0
1998-03-04,24.944,25.065,24.873,25.045,405291,0
1998-03-05,24.994,25.353,24.971,25.065,461847,0
1998-03-06,24.994,25.258,24.994,25.163,630608,0
1998-03-09,24.873,25.208,24.873,25.065,692099,0
1998-03-10,24.632,25.163,24.632,25.135,902824,0
1998-03-11,24.681,25.328,24.681,25.163,648563,0
1998-03-12,25.163,25.163,24.825,25.135,724409,0
1998-03-13,25.135,25.163,24.781,24.781,836847,0
1998-03-16,24.803,25.688,24.803,25.688,1233613,0
1998-03-17,25.596,25.596,24.994,25.135,778499,0
1998-03-18,25.135,25.375,25.065,25.375,635095,0
1998-03-19,25.426,25.617,25.208,25.617,406420,0
1998-03-20,25.788,25.811,25.328,25.596,638909,0
1998-03-23,25.524,25.928,25.402,25.928,482943,0
1998-03-24,25.836,26.003,25.74,26.003,553411,0
1998-03-25,26.219,26.314,25.98,25.98,643623,0
1998-03-26,26.192,26.34,26.073,26.073,696589,0
1998-03-27,26.12,26.12,25.499,25.74,415172,0
1998-03-30,25.74,25.928,25.208,25.524,660233,0
1998-03-31,25.617,26.314,25.617,26.097,424375,0
1998-04-01,26.097,26.409,25.928,26.409,418762,0
1998-04-02,26.409,26.701,26.409,26.554,516157,0
1998-04-03,26.65,26.745,26.314,26.433,395870,0
1998-04-06,26.433,26.433,26.073,26.073,345602,0
1998-04-07,25.98,26.387,25.879,26.314,428860,0
1998-04-08,26.219,26.292,26.052,26.242,475533,0
1998-04-09,26.242,26.604,26.219,26.604,354578,0
1998-04-13,26.533,26.624,26.12,26.314,668537,0
1998-04-14,26.314,27.085,26.242,26.986,848518,0
1998-04-15,26.935,27.177,26.745,27.085,1044655,0
1998-04-16,27.034,27.566,26.935,27.133,1271536,0
1998-04-17,27.275,28.139,27.085,28.042,825172,0
1998-04-20,27.947,28.233,27.756,28.114,840662,0
1998-04-21,28.042,28.139,27.92,28.139,1314630,0
1998-04-22,28.042,28.233,27.947,28.209,524686,0
1998-04-23,28.114,28.233,27.466,27.539,1244384,0
1998-04-24,27.539,27.566,26.892,27.058,945014,0
1998-04-27,26.892,26.962,26.745,26.962,807669,0
1998-04-28,26.986,27.155,26.892,27.133,664492,0
1998-04-29,27.133,27.155,26.935,27.058,567325,0
1998-04-30,27.085,27.326,27.085,27.155,916292,0
1998-05-01,27.155,27.396,26.986,27.396,244159,0
1998-05-04,27.396,27.707,27.37,27.539,658881,0
1998-05-05,27.756,27.897,27.444,27.61,519068,0
1998-05-06,27.566,27.61,26.986,27.034,322257,0
1998-05-07,27.03,27.412,27.002,27.08,419661,0
1998-05-08,27.172,27.851,27.053,27.631,675269,0
1998-05-11,27.803,27.943,27.653,27.897,554305,0
1998-05-12,28.912,29.441,28.862,29.058,2929526,0
1998-05-13,28.573,29.467,28.525,29.467,1802284,0
1998-05-14,29.392,29.588,29.103,29.349,1381948,0
1998-05-15,29.349,29.561,29.179,29.271,1519292,0
1998-05-18,28.912,29.2,28.912,29.179,660901,0
1998-05-19,29.082,29.489,29.058,29.392,1200397,0
1998-05-20,29.349,29.489,29.103,29.179,652153,0
1998-05-21,29.271,29.271,28.814,29.129,384426,0
1998-05-22,29.082,29.2,29.009,29.058,344254,0
1998-05-26,29.058,29.058,28.401,28.401,466333,0
1998-05-27,28.31,28.427,27.803,27.97,836617,0
1998-05-28,28.042,28.401,27.97,28.38,615119,0
1998-05-29,28.621,28.691,28.139,28.139,796000,0
1998-06-01,28.042,28.621,27.993,28.283,634650,0
1998-06-02,28.668,28.814,28.427,28.621,533663,0
1998-06-03,28.958,28.958,28.333,28.525,1178633,0
1998-06-04,28.525,28.525,28.092,28.261,694562,0
1998-06-05,28.477,28.958,28.333,28.958,1124542,0
1998-06-08,28.958,29.031,28.814,28.912,426611,0
1998-06-09,28.862,29.2,28.862,28.958,713867,0
1998-06-10,28.477,28.621,27.752,27.78,1405068,0
1998-06-11,27.561,28.02,27.561,27.703,1363772,0
1998-06-12,27.61,27.803,26.642,27.151,1226659,0
1998-06-15,26.982,26.982,26.353,26.691,704214,0
1998-06-16,26.79,27.053,26.642,26.931,965662,0
1998-06-17,27.002,27.461,26.79,26.861,1043085,0
1998-06-18,26.835,26.982,26.642,26.74,593805,0
1998-06-19,26.74,26.763,24.953,25.294,3128352,0
1998-06-22,25.003,25.412,24.567,24.567,1825176,0
1998-06-23,25.003,25.412,24.976,25.412,1106144,0
1998-06-24,25.412,25.674,25.383,25.629,592452,0
1998-06-25,25.674,25.87,25.435,25.462,545780,0
1998-06-26,25.435,26.21,25.435,25.776,721271,0
1998-06-29,25.87,26.45,25.797,25.87,763460,0
1998-06-30,26.014,26.909,25.87,26.861,1114897,0
1998-07-01,26.883,27.172,26.861,27.03,900355,0
1998-07-02,26.931,27.03,26.883,27.03,606818,0
1998-07-06,27.08,27.221,27.03,27.221,903270,0
1998-07-07,27.271,27.271,27.03,27.053,427517,0
1998-07-08,27.03,27.102,27.03,27.08,420781,0
1998-07-09,27.002,27.03,26.21,26.233,3102547,0
1998-07-10,26.111,26.45,25.966,26.333,792854,0
1998-07-13,26.333,26.333,26.255,26.255,478227,0
1998-07-14,26.353,27.002,26.353,26.909,781863,0
1998-07-15,26.883,27.412,26.883,27.03,1394743,0
1998-07-16,26.982,27.172,26.545,26.545,1023333,0
1998-07-17,26.353,26.423,25.824,25.87,899900,0
1998-07-20,25.87,26.21,25.776,26.066,521319,0
1998-07-21,26.014,26.111,25.919,26.014,543085,0
1998-07-22,25.919,26.014,25.674,25.776,746180,0
1998-07-23,25.674,25.726,25.053,25.22,851432,0
1998-07-24,25.266,25.582,25.095,25.294,938058,0
1998-07-27,25.194,25.194,24.516,25.003,757851,0
1998-07-28,24.905,25.075,24.134,25.075,674817,0
1998-07-29,25.194,25.383,23.964,24.784,1170549,0
1998-07-30,24.905,25.556,24.905,25.383,517723,0
1998-07-31,25.485,25.629,24.014,24.472,631508,0
1998-08-03,24.472,24.616,24.134,24.326,502012,0
1998-08-04,24.373,24.712,23.893,23.915,1476203,0
1998-08-05,23.844,23.986,22.999,23.434,850988,0
1998-08-06,23.502,23.91,23.502,23.743,382851,0
1998-08-07,23.889,24.424,23.354,23.986,680880,0
1998-08-10,23.986,24.085,23.573,23.621,629933,0
1998-08-11,23.425,23.522,22.577,23.039,819563,0
1998-08-12,22.99,23.452,22.967,23.379,571810,0
1998-08-13,23.379,24.085,22.819,22.94,681996,0
1998-08-14,22.844,22.917,21.171,21.947,1944339,0
1998-08-17,22.046,22.917,22.046,22.819,710720,0
1998-08-18,22.894,23.134,22.799,23.134,587071,0
1998-08-19,23.086,23.402,22.772,23.235,771987,0
1998-08-20,23.235,23.235,22.676,23.065,884201,0
1998-08-21,22.917,22.99,21.995,22.237,701746,0
1998-08-24,22.237,22.482,21.974,22.163,1133072,0
1998-08-25,22.532,22.577,22.215,22.381,924140,0
1998-08-26,22.286,22.482,22.046,22.482,738999,0
1998-08-27,22.431,22.504,21.364,21.439,666517,0
1998-08-28,21.487,21.778,20.733,20.855,855020,0
1998-08-31,20.951,21.073,19.738,19.81,698824,0
1998-09-01,19.738,20.39,19.08,20.222,1229126,0
1998-09-02,20.249,20.659,20.031,20.031,719476,0
1998-09-03,19.982,20.635,19.714,20.564,936712,0
1998-09-04,20.588,21.145,20.052,20.466,953538,0
1998-09-08,20.588,21.241,20.439,21.22,694339,0
1998-09-09,21.22,21.268,20.611,20.926,504712,0
1998-09-10,20.588,20.706,19.202,19.615,912920,0
1998-09-11,19.519,20.39,19.325,20.39,941206,0
1998-09-14,20.783,21.22,20.783,20.951,633527,0
1998-09-15,20.951,21.556,20.877,21.51,624097,0
1998-09-16,21.608,22.046,20.733,21.145,983384,0
1998-09-17,20.951,20.951,20.222,20.537,478453,0
1998-09-18,20.537,20.635,20.099,20.249,1420324,0
1998-09-21,20.099,20.249,20.031,20.222,378587,0
1998-09-22,20.348,20.466,20.173,20.199,814852,0
1998-09-23,20.348,20.659,20.249,20.611,640932,0
1998-09-24,20.685,21.096,20.439,20.588,1381053,0
1998-09-25,20.249,20.466,19.714,20.439,1141827,0
1998-09-28,20.249,21.924,20.249,21.63,1503356,0
1998-09-29,21.847,22.286,21.847,21.995,1224639,0
1998-09-30,21.754,21.924,21.05,21.194,623654,0
1998-10-01,21.073,21.073,20.249,20.296,1073157,0
1998-10-02,20.439,20.706,20.099,20.489,1510317,0
1998-10-05,20.516,21.073,20.39,20.489,790390,0
1998-10-06,20.296,21.145,20.296,20.564,1263012,0
1998-10-07,20.588,21.34,20.537,20.973,1056320,0
1998-10-08,20.827,20.904,20.122,20.466,802282,0
1998-10-09,20.418,22.046,20.199,21.947,1108838,0
1998-10-12,21.974,22.311,21.364,21.487,1333476,0
1998-10-13,21.531,21.531,20.973,21.096,801617,0
1998-10-14,21.145,21.22,20.926,20.926,838418,0
1998-10-15,20.877,23.791,20.877,23.306,1113998,0
1998-10-16,23.692,23.692,23.112,23.354,714314,0
1998-10-19,24.277,24.277,23.306,23.643,833479,0
1998-10-20,23.208,23.452,22.967,23.208,1222615,0
1998-10-21,23.284,23.284,22.381,22.482,607270,0
1998-10-22,22.459,22.459,21.873,21.995,888909,0
1998-10-23,21.974,22.046,21.171,21.824,1397212,0
1998-10-26,21.754,22.115,21.171,21.51,948829,0
1998-10-27,21.268,21.799,21,21,1615565,0
1998-10-28,21.073,21.171,20.588,20.706,810365,0
1998-10-29,20.804,21.487,20.635,21.487,2458922,0
1998-10-30,21.46,22.36,21.412,22.237,802064,0
1998-11-02,22.699,23.065,22.191,22.844,825627,0
1998-11-03,22.749,23.284,22.749,23.015,563731,0
1998-11-04,23.015,23.379,22.967,23.156,468805,0
1998-11-05,22.917,24.085,22.867,24.085,689630,0
1998-11-06,23.929,24.076,23.831,24.028,567325,0
1998-11-09,23.978,24.004,23.17,23.493,372306,0
1998-11-10,23.493,23.515,22.853,22.88,324502,0
1998-11-11,22.88,22.903,22.491,22.657,591106,0
1998-11-12,22.903,23.148,22.44,22.809,589765,0
1998-11-13,23.004,23.367,22.758,23.078,408213,0
1998-11-16,23.121,23.613,23.121,23.613,439177,0
1998-11-17,23.613,24.076,23.541,23.638,808121,0
1998-11-18,23.493,23.831,23.466,23.809,610181,0
1998-11-19,23.831,23.929,23.248,23.809,790616,0
1998-11-20,23.809,23.905,23.71,23.858,408213,0
1998-11-23,23.978,24.467,23.955,24.441,634874,0
1998-11-24,24.322,24.763,24.125,24.125,760098,0
1998-11-25,24.2,24.441,24.173,24.322,526254,0
1998-11-27,24.392,24.467,24.222,24.249,122981,0
1998-11-30,24.028,24.222,23.858,23.905,751119,0
1998-12-01,23.831,23.978,23.688,23.76,811714,0
1998-12-02,23.661,23.929,23.078,23.493,754265,0
1998-12-03,23.541,23.613,23.121,23.198,495285,0
1998-12-04,23.345,23.782,23.296,23.345,519748,0
1998-12-07,23.444,24.125,23.416,24.076,472164,0
1998-12-08,23.978,23.978,23.148,23.319,724640,0
1998-12-09,22.561,22.708,22.39,22.636,1132621,0
1998-12-10,22.636,23.248,22.561,22.758,804754,0
1998-12-11,22.685,22.708,22.144,22.342,889136,0
1998-12-14,22.246,22.417,21.929,22.223,637793,0
1998-12-15,21.878,21.978,21.584,21.783,727547,0
1998-12-16,21.783,22.05,21.368,21.683,688953,0
1998-12-17,21.783,22.491,21.783,22.491,634201,0
1998-12-18,22.491,22.491,21.76,21.83,1090881,0
1998-12-21,21.368,22.44,21.34,22.075,1056548,0
1998-12-22,22.097,22.294,21.76,21.76,877019,0
1998-12-23,21.878,22.758,21.878,22.708,749545,0
1998-12-24,22.708,22.93,22.609,22.93,171898,0
1998-12-28,22.853,22.903,22.518,22.609,518848,0
1998-12-29,22.657,23.661,22.657,23.367,579217,0
1998-12-30,23.367,23.367,22.953,23.004,375447,0
1998-12-31,23.053,23.053,22.708,22.735,658881,0
1999-01-04,22.708,23.493,22.609,23.393,963197,0
1999-01-05,23.393,24.322,23.296,23.76,868268,0
1999-01-06,23.661,24.222,23.541,24.222,510096,0
1999-01-07,24.076,24.125,23.493,23.831,586621,0
1999-01-08,23.905,24.86,23.88,24.811,928407,0
1999-01-11,24.712,25.299,24.054,24.222,1162250,0
1999-01-12,24.125,24.322,23.688,23.71,943892,0
1999-01-13,23.053,23.493,22.735,22.809,1380603,0
1999-01-14,22.708,23.1,22.417,22.561,1232722,0
1999-01-15,22.809,23.029,22.518,22.853,1002461,0
1999-01-19,23.148,23.198,22.469,22.708,786801,0
1999-01-20,22.469,22.636,22.026,22.097,530296,0
1999-01-21,22.273,22.735,22.097,22.223,862428,0
1999-01-22,22.223,22.223,21.634,21.732,980920,0
1999-01-25,21.83,22.026,21.584,21.662,1019972,0
1999-01-26,21.584,21.783,21.487,21.487,1143174,0
1999-01-27,21.634,21.783,21.1,21.149,1164265,0
1999-01-28,21.245,21.368,21.05,21.122,1825176,0
1999-01-29,20.951,21.1,20.804,21,667861,0
1999-02-01,21.073,21.073,20.756,20.904,669424,0
1999-02-02,20.827,21,20.804,20.877,1748423,0
1999-02-03,20.855,20.904,20.685,20.73,773108,0
1999-02-04,20.827,21.268,20.611,20.611,3566640,0
1999-02-05,20.827,21.783,20.756,21.368,2461391,0
1999-02-08,21.584,21.584,21.316,21.34,749321,0
1999-02-09,21.439,21.487,21.149,21.268,901480,0
1999-02-10,21.368,21.662,21.073,21.245,918534,0
1999-02-11,21.245,21.736,21.245,21.618,1170331,0
1999-02-12,21.443,21.736,21.345,21.394,834599,0
1999-02-16,21.54,21.566,20.507,20.951,1063952,0
1999-02-17,21.05,21.22,20.435,20.507,1282092,0
1999-02-18,20.583,20.855,19.968,19.968,1923014,0
1999-02-19,20.017,20.36,19.794,20.044,1656637,0
1999-02-22,19.869,20.606,19.869,20.239,919433,0
1999-02-23,20.31,20.73,20.191,20.583,1235629,0
1999-02-24,20.36,21.1,20.31,20.631,1173916,0
1999-02-25,20.533,20.659,20.31,20.435,836399,0
1999-02-26,20.659,20.659,20.31,20.485,847847,0
1999-03-01,20.555,20.555,20.091,20.288,683344,0
1999-03-02,20.213,20.36,20.14,20.263,925043,0
1999-03-03,20.164,20.213,19.772,19.996,865342,0
1999-03-04,20.164,20.435,19.996,20.385,802282,0
1999-03-05,20.507,21,20.507,21,705105,0
1999-03-08,20.973,21.023,20.555,20.73,949726,0
1999-03-09,20.706,20.951,20.659,20.706,598967,0
1999-03-10,20.951,21.1,20.507,21.1,634201,0
1999-03-11,21.245,21.245,20.31,20.458,919878,0
1999-03-12,20.458,21.149,20.458,20.904,1253587,0
1999-03-15,20.951,21.198,20.73,20.877,657312,0
1999-03-16,20.827,21.149,20.606,20.68,762334,0
1999-03-17,20.263,20.263,19.794,20.113,1584594,0
1999-03-18,20.263,20.485,20.113,20.435,1011673,0
1999-03-19,20.191,20.31,19.724,20.091,1556097,0
1999-03-22,20.113,20.164,19.945,20.066,757630,0
1999-03-23,20.14,20.239,19.478,19.546,1410449,0
1999-03-24,19.478,19.772,19.428,19.575,2975753,0
1999-03-25,19.527,20.164,19.502,20.091,1123874,0
1999-03-26,20.017,20.066,19.841,19.869,782314,0
1999-03-29,19.892,20.555,19.794,20.485,732718,0
1999-03-30,20.408,20.555,20.091,20.458,837296,0
1999-03-31,21,21.023,20.14,20.164,1201971,0
1999-04-01,20.091,20.191,19.646,19.646,1661575,0
1999-04-05,19.575,20.408,19.575,20.066,1558116,0
1999-04-06,19.817,19.968,19.575,19.575,1006059,0
1999-04-07,19.575,19.623,19.08,19.623,1306325,0
1999-04-08,19.575,19.919,19.575,19.724,1390253,0
1999-04-09,19.673,19.673,18.864,18.911,1149013,0
1999-04-12,19.178,19.451,19.008,19.428,1853447,0
1999-04-13,19.402,20.017,19.379,19.996,1053852,0
1999-04-14,20.091,21.54,19.673,21.22,1455784,0
1999-04-15,21.834,23.755,21.834,23.161,4008515,0
1999-04-16,23.265,23.265,22.772,23.043,2031183,0
1999-04-19,23.363,24.887,23.363,24.54,3093793,0
1999-04-20,24.392,24.467,23.608,23.804,2296222,0
1999-04-21,23.705,23.755,23.112,23.462,712744,0
1999-04-22,23.462,23.462,22.772,22.894,903052,0
1999-04-23,22.844,23.532,22.819,23.434,834826,0
1999-04-26,23.336,23.705,23.212,23.289,859511,0
1999-04-27,23.384,23.804,23.161,23.411,860406,0
1999-04-28,23.755,24.887,23.678,24.344,1680652,0
1999-04-29,25.082,25.67,24.986,25.503,2033880,0
1999-04-30,25.721,25.844,25.204,25.551,1704886,0
1999-05-03,25.454,26.998,25.375,26.878,1497074,0
1999-05-04,26.901,26.901,26.116,26.215,1334602,0
1999-05-05,26.215,26.481,26.187,26.481,1872295,0
1999-05-06,26.361,27.498,26.164,27.449,1621403,0
1999-05-07,27.253,27.475,26.954,27.475,1129482,0
1999-05-10,27.399,27.475,26.954,27.302,1166062,0
1999-05-11,27.253,27.302,27.03,27.155,1248196,0
1999-05-12,27.275,27.378,26.668,27.253,1603674,0
1999-05-13,27.352,27.672,27.155,27.576,1039719,0
1999-05-14,27.475,27.993,27.378,27.449,1160456,0
1999-05-17,27.449,27.449,26.409,26.807,1333254,0
1999-05-18,26.731,26.759,25.914,26.137,1436264,0
1999-05-19,26.116,26.314,25.693,25.792,949503,0
1999-05-20,25.818,25.844,25.248,25.398,743941,0
1999-05-21,25.224,25.349,25.026,25.199,1009649,0
1999-05-24,25.149,26.014,25.1,25.127,832362,0
1999-05-25,25.176,25.596,25.1,25.1,782536,0
1999-05-26,25.026,25.026,24.286,24.681,647437,0
1999-05-27,24.584,24.584,23.889,23.964,881952,0
1999-05-28,24.014,24.186,23.937,24.014,556105,0
1999-06-01,23.915,25.1,23.791,25.1,1214984,0
1999-06-02,25.078,25.127,24.731,24.803,737875,0
1999-06-03,24.704,25.1,24.704,24.926,529178,0
1999-06-04,24.905,25.371,24.877,25.371,391383,0
1999-06-07,25.421,25.693,24.926,25.149,428403,0
1999-06-08,25.127,25.127,24.681,24.905,316877,0
1999-06-09,24.803,24.855,24.112,24.209,392504,0
1999-06-10,24.209,24.53,24.186,24.41,623427,0
1999-06-11,24.481,24.953,24.309,24.383,576295,0
1999-06-14,24.481,25.499,24.481,25.398,521539,0
1999-06-15,25.224,25.67,25.224,25.371,475316,0
1999-06-16,25.421,25.421,25.003,25.349,262118,0
1999-06-17,25.224,25.224,24.926,25.1,346721,0
1999-06-18,24.976,25.176,24.877,25.127,670557,0
1999-06-21,25.026,25.1,24.508,24.704,301613,0
1999-06-22,24.607,24.654,24.309,24.41,325845,0
1999-06-23,24.234,25.349,24.139,25.349,850313,0
1999-06-24,25.449,25.596,24.41,24.433,746850,0
1999-06-25,24.234,24.654,24.234,24.41,464316,0
1999-06-28,24.481,24.632,24.361,24.361,664047,0
1999-06-29,24.234,24.234,24.036,24.063,583254,0
1999-06-30,23.937,23.937,23.345,23.37,1846269,0
1999-07-01,23.393,23.889,23.37,23.743,1017055,0
1999-07-02,23.764,24.383,23.764,24.063,427961,0
1999-07-06,24.014,24.036,23.692,23.715,741466,0
1999-07-07,23.986,23.986,23.568,23.743,720822,0
1999-07-08,23.665,24.014,23.665,23.839,1163819,0
1999-07-09,23.937,24.53,23.937,24.309,1225981,0
1999-07-12,24.089,24.089,23.743,24.014,488328,0
1999-07-13,23.937,24.112,23.868,23.889,614448,0
1999-07-14,23.791,23.868,23.345,23.444,459608,0
1999-07-15,23.743,24.186,23.743,23.839,1285906,0
1999-07-16,24.036,24.335,23.937,24.286,1857263,0
1999-07-19,24.139,24.162,23.743,24.014,636220,0
1999-07-20,24.139,24.162,23.814,23.814,342908,0
1999-07-21,23.814,24.112,23.595,23.595,633976,0
1999-07-22,23.595,24.309,23.393,24.209,915842,0
1999-07-23,24.162,24.186,23.345,23.493,749545,0
1999-07-26,23.52,23.839,23.47,23.814,654615,0
1999-07-27,23.814,24.036,23.764,23.814,721721,0
1999-07-28,23.643,24.036,23.541,23.937,984285,0
1999-07-29,23.743,23.791,23.47,23.692,1261442,0
1999-07-30,23.595,23.715,23.52,23.595,963643,0
1999-08-02,23.889,24.41,23.839,24.186,783433,0
1999-08-03,24.089,24.481,23.889,24.162,760538,0
1999-08-04,24.139,24.459,24.112,24.309,2477325,0
1999-08-05,24.361,24.704,24.234,24.584,929077,0
1999-08-06,24.584,25.007,24.584,24.98,1347391,0
1999-08-09,25.031,25.402,24.681,24.932,1168084,0
1999-08-10,24.834,24.834,24.41,24.41,1287248,0
1999-08-11,24.485,25.229,24.361,25.18,964535,0
1999-08-12,25.105,25.154,24.659,24.708,500453,0
1999-08-13,24.784,24.909,24.611,24.807,510324,0
1999-08-16,24.485,24.834,24.433,24.731,363554,0
1999-08-17,24.681,25.105,24.41,25.105,510096,0
1999-08-18,25.082,25.154,25.031,25.105,784107,0
1999-08-19,25.058,25.229,24.957,25.208,638013,0
1999-08-20,25.332,26.124,25.308,26.124,1184463,0
1999-08-23,26.151,26.673,25.901,26.673,1708696,0
1999-08-24,26.473,26.473,25.506,25.806,978899,0
1999-08-25,25.73,25.73,25.43,25.454,709379,0
1999-08-26,25.229,25.308,24.882,25.031,643623,0
1999-08-27,25.031,25.28,25.007,25.058,500000,0
1999-08-30,24.957,24.957,24.41,24.459,701746,0
1999-08-31,24.383,24.433,23.91,23.91,755830,0
1999-09-01,23.889,24.41,23.814,24.361,887342,0
1999-09-02,24.258,24.909,24.134,24.834,763460,0
1999-09-03,24.932,25.454,24.932,25.154,916514,0
1999-09-07,25.154,25.229,25.031,25.18,749545,0
1999-09-08,25.082,25.332,24.932,25.332,617141,0
1999-09-09,25.131,25.131,24.821,25.058,388688,0
1999-09-10,25.154,25.578,25.031,25.53,618488,0
1999-09-13,25.482,25.806,25.378,25.78,410454,0
1999-09-14,25.378,25.482,25.031,25.229,624097,0
1999-09-15,25.229,25.454,25.058,25.058,762119,0
1999-09-16,24.834,25.007,24.508,24.882,469029,0
1999-09-17,24.98,25.258,24.731,24.758,760538,0
1999-09-20,25.082,25.28,24.882,25.105,583929,0
1999-09-21,24.882,25.031,24.134,24.535,758073,0
1999-09-22,24.535,24.535,24.014,24.134,601657,0
1999-09-23,24.112,24.186,23.564,23.638,1193669,0
1999-09-24,23.638,23.688,23.139,23.265,712069,0
1999-09-27,23.292,23.661,23.292,23.489,963411,0
1999-09-28,23.189,23.238,22.695,22.917,1020418,0
1999-09-29,22.917,23.416,22.768,23.189,1048688,0
1999-09-30,23.139,24.234,23.065,23.889,821585,0
1999-10-01,23.738,23.889,23.439,23.814,587071,0
1999-10-04,23.814,24.361,23.787,24.286,458928,0
1999-10-05,24.234,24.314,23.536,23.814,486532,0
1999-10-06,23.59,23.889,23.34,23.613,848289,0
1999-10-07,23.613,24.584,23.613,24.485,504482,0
1999-10-08,24.535,25.031,24.433,24.758,508300,0
1999-10-11,24.659,24.681,24.162,24.209,249552,0
1999-10-12,24.112,24.162,23.787,23.862,592905,0
1999-10-13,23.688,23.986,23.238,23.265,462975,0
1999-10-14,23.166,23.466,22.59,23.139,859292,0
1999-10-15,23.139,23.139,22.518,22.695,637340,0
1999-10-18,22.695,23.265,22.544,23.265,594253,0
1999-10-19,23.363,23.416,22.819,22.967,388014,0
1999-10-20,22.889,22.967,22.445,22.695,772437,0
1999-10-21,22.544,22.841,22.294,22.745,1084151,0
1999-10-22,22.395,23.139,22.246,22.867,808571,0
1999-10-25,22.695,23.292,22.695,23.189,735630,0
1999-10-26,23.139,23.814,23.139,23.292,1122529,0
1999-10-27,23.189,23.638,23.189,23.536,495064,0
1999-10-28,23.889,23.937,23.536,23.835,669879,0
1999-10-29,23.937,24.258,23.814,24.134,577645,0
1999-11-01,24.162,24.162,23.638,23.787,376347,0
1999-11-02,23.59,24.234,23.466,23.515,1075850,0
1999-11-03,23.489,23.835,23.363,23.764,573155,0
1999-11-04,23.835,24.234,23.764,24.036,489450,0
1999-11-05,24.085,24.085,23.91,23.986,622980,0
1999-11-08,23.986,23.986,23.439,23.515,522212,0
1999-11-09,23.839,23.889,23.336,23.515,686487,0
1999-11-10,23.411,23.661,23.336,23.613,626791,0
1999-11-11,23.462,23.738,23.462,23.661,583929,0
1999-11-12,23.787,23.986,23.638,23.738,1065298,0
1999-11-15,23.764,24.263,23.688,24.089,948157,0
1999-11-17,24.014,24.314,23.839,24.24,924370,0
1999-11-18,24.339,24.339,23.889,24.014,582804,0
1999-11-19,24.041,24.089,23.738,24.089,548023,0
1999-11-22,23.839,23.964,23.613,23.787,607943,0
1999-11-23,23.839,23.839,23.061,23.189,1086393,0
1999-11-24,23.336,23.688,23.189,23.411,355920,0
1999-11-26,23.336,23.389,23.086,23.161,150804,0
1999-11-29,22.936,23.039,22.811,22.936,861080,0
1999-11-30,22.837,23.638,22.837,23.462,712744,0
1999-12-01,23.238,23.462,23.011,23.161,445469,0
1999-12-02,22.936,23.915,22.936,23.638,887116,0
1999-12-03,23.638,24.387,23.638,24.165,790839,0
1999-12-06,23.937,24.041,23.389,23.411,541961,0
1999-12-07,23.314,23.363,22.789,22.789,791734,0
1999-12-08,22.936,22.99,22.514,22.884,659336,0
1999-12-09,22.912,22.936,22.409,22.464,841781,0
1999-12-10,22.561,22.912,22.237,22.861,958706,0
1999-12-13,22.936,23.314,22.884,23.011,573826,0
1999-12-14,23.011,23.715,22.963,23.638,858165,0
1999-12-15,23.536,24.041,23.336,23.613,997755,0
1999-12-16,23.638,23.738,23.462,23.738,664047,0
1999-12-17,23.839,23.986,23.515,23.738,1277601,0
1999-12-20,23.964,23.964,23.289,23.363,672571,0
1999-12-21,23.262,23.59,23.134,23.189,1072477,0
1999-12-22,23.238,23.613,23.189,23.262,453321,0
1999-12-23,23.314,24.139,23.289,23.814,661133,0
1999-12-27,23.787,24.165,23.564,23.986,826749,0
1999-12-28,23.915,24.838,23.915,24.69,754485,0
1999-12-29,24.641,25.218,24.567,25.017,630162,0
1999-12-30,24.939,25.238,24.767,24.939,485412,0
1999-12-31,24.838,25.065,24.816,25.065,315078,0
2000-01-03,25.091,25.091,23.889,24.041,1234284,0
2000-01-04,23.937,24.014,23.161,23.212,1323602,0
2000-01-05,23.238,24.139,23.238,24.089,1863097,0
2000-01-06,24.089,25.818,24.089,25.238,2414037,0
2000-01-07,25.416,25.839,25.34,25.693,1822927,0
2000-01-10,25.591,25.591,24.767,24.891,1285228,0
2000-01-11,24.789,24.891,24.414,24.789,1255155,0
2000-01-12,24.789,25.494,24.789,25.168,1305203,0
2000-01-13,25.238,26.07,25.19,25.792,1901246,0
2000-01-14,25.744,25.839,24.99,25.238,2149453,0
2000-01-18,24.891,25.141,24.641,24.641,1817541,0
2000-01-19,24.387,24.616,23.787,24.165,1775800,0
2000-01-20,24.263,24.263,23.039,23.189,976431,0
2000-01-21,23.289,23.764,22.884,23.489,1720146,0
2000-01-24,23.688,23.839,23.086,23.238,1267049,0
2000-01-25,23.336,23.564,22.237,22.662,1917181,0
2000-01-26,22.735,23.289,22.636,23.011,1933338,0
2000-01-27,23.238,23.564,23.161,23.289,1705110,0
2000-01-28,23.212,23.212,21.937,22.712,1263686,0
2000-01-31,22.735,22.811,21.961,22.061,1253135,0
2000-02-01,22.159,22.536,22.084,22.464,1324274,0
2000-02-02,22.337,22.36,21.882,22.061,607040,0
2000-02-03,22.061,22.135,21.683,21.937,703765,0
2000-02-04,22.061,22.061,21.584,21.662,898557,0
2000-02-07,21.683,21.683,20.832,20.956,1489449,0
2000-02-08,21.031,21.135,20.685,20.783,939175,0
2000-02-09,20.631,20.783,20.432,20.432,1327643,0
2000-02-10,20.631,20.685,20.082,20.231,1133969,0
2000-02-11,20.334,20.38,19.306,19.483,1572927,0
2000-02-14,19.682,20.284,19.357,20.284,1781408,0
2000-02-15,20.284,21.158,20.181,21.031,1564401,0
2000-02-16,21.435,21.435,20.908,21.158,1219474,0
2000-02-17,21.398,21.598,20.891,21.194,1337290,0
2000-02-18,21.118,21.118,20.435,20.616,1040618,0
2000-02-22,20.616,21.625,20.616,21.245,806553,0
2000-02-23,21.018,21.723,20.841,21.547,1322478,0
2000-02-24,21.447,21.447,20.062,20.288,1484736,0
2000-02-25,20.31,20.31,19.606,19.805,1559241,0
2000-02-28,19.91,20.288,19.628,19.805,1756950,0
2000-02-29,19.782,19.933,19.455,19.933,1558116,0
2000-03-01,19.832,19.832,19.202,19.505,911801,0
2000-03-02,19.276,19.455,18.823,19.022,646321,0
2000-03-03,19.049,20.435,18.973,19.805,2166060,0
2000-03-06,19.478,19.58,18.897,19.379,1108168,0
2000-03-07,19.076,19.23,18.569,18.773,1025802,0
2000-03-08,18.569,18.85,18.416,18.597,1304751,0
2000-03-09,18.416,18.52,17.913,18.394,1087972,0
2000-03-10,18.416,19.049,18.215,18.85,874553,0
2000-03-13,18.569,18.85,18.215,18.547,826072,0
2000-03-14,18.622,18.948,18.394,18.569,774011,0
2000-03-15,18.37,20.338,18.27,20.263,1603449,0
2000-03-16,20.159,21.322,20.136,21.322,1601206,0
2000-03-17,20.69,20.813,20.036,20.213,1404836,0
2000-03-20,20.288,20.991,20.288,20.616,858390,0
2000-03-21,20.588,21.345,20.435,21.068,1111755,0
2000-03-22,20.964,20.964,19.986,20.109,962744,0
2000-03-23,19.782,20.511,19.656,20.338,1127237,0
2000-03-24,20.435,20.588,20.213,20.413,1059915,0
2000-03-27,20.288,20.36,19.882,19.986,615353,0
2000-03-28,19.782,20.662,19.782,20.082,1028946,0
2000-03-29,19.58,20.662,19.58,20.537,883529,0
2000-03-30,20.564,21.778,20.537,21.447,1197254,0
2000-03-31,21.547,21.547,20.813,21.118,1634642,0
2000-04-03,20.738,21.422,20.738,21.398,1214984,0
2000-04-04,21.701,22.455,21.398,21.723,2023329,0
2000-04-05,21.824,22.153,21.096,21.268,1035005,0
2000-04-06,21.447,21.701,21.145,21.322,1063734,0
2000-04-07,21.22,21.547,20.991,21.018,767054,0
2000-04-10,20.64,21.295,20.588,20.964,1533206,0
2000-04-11,21.041,22.376,21.041,21.824,1319337,0
2000-04-12,21.951,23.212,21.951,23.061,2079881,0
2000-04-13,23.466,23.466,22.582,22.631,1669430,0
2000-04-14,22.708,22.708,21.398,21.472,1230021,0
2000-04-17,21.245,21.778,21.118,21.496,1018171,0
2000-04-18,21.345,21.57,20.537,20.662,1115343,0
2000-04-19,20.841,20.841,20.385,20.435,1004040,0
2000-04-20,20.738,21.75,20.738,21.398,1403944,0
2000-04-24,21.372,22.455,21.372,21.929,1448154,0
2000-04-25,21.701,22.681,21.625,22.582,1427286,0
2000-04-26,22.582,22.582,21.723,21.951,1123201,0
2000-04-27,22.052,22.127,21.496,21.701,1068437,0
2000-04-28,21.547,22.455,21.547,21.951,765478,0
2000-05-01,21.701,22.101,21.598,22.004,662025,0
2000-05-02,21.901,22.304,21.824,21.951,1358162,0
2000-05-03,21.547,21.674,21.245,21.245,1201744,0
2000-05-04,21.295,21.901,21.268,21.547,752464,0
2000-05-05,21.422,22.482,21.372,22.256,1035005,0
2000-05-08,22.135,22.695,22.111,22.314,830334,0
2000-05-09,22.314,22.926,22.264,22.568,1291285,0
2000-05-10,22.568,23.029,22.135,22.187,789945,0
2000-05-11,22.363,22.949,22.342,22.695,494166,0
2000-05-12,22.695,22.721,22.087,22.417,707805,0
2000-05-15,22.314,23.284,22.314,23.105,759423,0
2000-05-16,23.105,23.105,22.495,23.029,907541,0
2000-05-17,22.926,22.926,22.469,22.544,451754,0
2000-05-18,22.469,22.749,22.314,22.544,764357,0
2000-05-19,22.061,22.469,22.061,22.44,624097,0
2000-05-22,22.363,22.824,22.264,22.44,551388,0
2000-05-23,22.544,22.544,21.806,22.163,1056993,0
2000-05-24,22.163,22.671,22.163,22.363,1126342,0
2000-05-25,21.754,21.783,20.435,20.891,2111979,0
2000-05-26,20.891,21.044,20.458,20.765,729576,0
2000-05-30,20.869,21.145,20.56,21.096,737654,0
2000-05-31,20.537,20.738,20.154,20.154,1250223,0
2000-06-01,20.181,20.284,19.519,20.284,2068214,0
2000-06-02,20.126,20.537,19.977,20.334,1734507,0
2000-06-05,20.334,20.458,19.772,19.927,908660,0
2000-06-06,19.927,19.95,19.57,19.673,998202,0
2000-06-07,19.823,19.873,19.497,19.597,1018171,0
2000-06-08,19.542,19.724,19.418,19.469,1005155,0
2000-06-09,19.497,19.519,19.366,19.497,988548,0
2000-06-12,19.519,19.9,19.497,19.772,1205111,0
2000-06-13,19.873,19.95,19.113,19.289,1213416,0
2000-06-14,19.113,19.696,19.113,19.57,1170331,0
2000-06-15,19.519,19.542,18.911,19.113,865342,0
2000-06-16,18.832,19.086,18.754,18.948,1137558,0
2000-06-19,18.86,18.961,17.992,18.122,1623200,0
2000-06-20,18.097,18.225,17.284,17.69,1992812,0
2000-06-21,17.891,17.944,16.979,17.128,2583474,0
2000-06-22,17.128,17.713,16.902,17.486,1890701,0
2000-06-23,17.486,17.614,17.233,17.513,1607041,0
2000-06-26,17.614,17.614,17.284,17.486,1627685,0
2000-06-27,17.486,18.301,17.334,18.17,2946129,0
2000-06-28,18.17,18.781,17.69,18.421,3129249,0
2000-06-29,18.399,18.733,17.971,18.301,1651922,0
2000-06-30,18.325,18.379,17.869,18.02,1961615,0
2000-07-03,18.122,18.706,18.097,18.679,808571,0
2000-07-05,18.399,18.679,18.047,18.248,1538148,0
2000-07-06,18.197,18.197,17.816,17.869,1636436,0
2000-07-07,17.971,18.17,17.69,17.971,2337287,0
2000-07-10,17.69,18.097,17.614,17.74,1579658,0
2000-07-11,17.713,18.5,17.713,18.5,1123649,0
2000-07-12,18.424,18.656,18.097,18.225,1055645,0
2000-07-13,18.197,18.911,18.197,18.679,1092004,0
2000-07-14,18.733,18.832,18.17,18.424,990794,0
2000-07-17,18.352,18.379,17.793,17.869,1513684,0
2000-07-18,17.843,17.944,17.663,17.74,1140251,0
2000-07-19,17.635,17.891,17.284,17.36,996183,0
2000-07-20,17.027,17.437,16.902,17.128,1541058,0
2000-07-21,17.233,17.513,17.155,17.41,1726875,0
2000-07-24,17.41,17.437,17.079,17.259,1265705,0
2000-07-25,17.284,17.486,16.979,17.294,1595375,0
2000-07-26,17.207,17.284,16.852,16.852,1316646,0
2000-07-27,16.874,17.233,16.771,16.799,1435361,0
2000-07-28,16.825,16.852,16.518,16.544,1241692,0
2000-07-31,16.647,16.771,16.518,16.544,2054973,0
2000-08-01,16.647,16.674,16.367,16.572,1822029,0
2000-08-02,16.544,16.771,16.443,16.674,1530960,0
2000-08-03,16.674,17.005,16.471,16.572,1478224,0
2000-08-04,16.572,16.621,16.291,16.443,1252016,0
2000-08-07,16.34,17.41,16.318,17.155,1782535,0
2000-08-08,17.245,17.347,17.062,17.306,1053173,0
2000-08-09,17.245,17.704,17.22,17.526,1813727,0
2000-08-10,17.294,17.369,16.883,16.959,1294885,0
2000-08-11,16.959,17.526,16.934,17.472,1034109,0
2000-08-14,17.396,17.472,17.013,17.423,701968,0
2000-08-15,17.369,17.86,17.266,17.73,1030969,0
2000-08-16,17.758,18.093,17.677,17.833,1067094,0
2000-08-17,17.934,18.215,17.553,17.627,1461393,0
2000-08-18,17.451,17.73,17.451,17.677,789275,0
2000-08-21,17.575,17.654,17.451,17.451,1137114,0
2000-08-22,17.369,17.601,17.369,17.575,858616,0
2000-08-23,17.451,17.553,17.294,17.347,899691,0
2000-08-24,17.141,17.451,17.141,17.32,913596,0
2000-08-25,17.22,17.704,17.165,17.553,469697,0
2000-08-28,17.807,17.807,17.499,17.601,694339,0
2000-08-29,17.472,17.472,17.193,17.245,949726,0
2000-08-30,17.22,17.245,16.829,16.934,838191,0
2000-08-31,16.934,17.193,16.625,16.634,1188949,0
2000-09-01,16.729,16.729,16.549,16.612,1718351,0
2000-09-05,16.625,16.829,16.523,16.756,1814849,0
2000-09-06,16.806,17.396,16.756,17.115,1238323,0
2000-09-07,16.781,16.781,16.447,16.625,1994382,0
2000-09-08,16.625,16.729,16.216,16.269,1274231,0
2000-09-11,16.166,16.602,16.166,16.344,1204667,0
2000-09-12,16.295,16.523,16.295,16.421,1181098,0
2000-09-13,16.421,16.729,15.601,16.318,2116238,0
2000-09-14,16.318,16.398,16.037,16.065,1373423,0
2000-09-15,16.086,16.086,15.654,15.654,1309693,0
2000-09-18,15.654,15.677,15.139,15.444,1583029,0
2000-09-19,15.422,15.422,14.958,15.163,1501563,0
2000-09-20,15.139,15.189,14.78,14.911,1672119,0
2000-09-21,14.985,15.343,14.931,15.089,1323827,0
2000-09-22,15.139,15.601,15.061,15.24,971942,0
2000-09-25,15.396,15.396,15.012,15.012,746180,0
2000-09-26,14.985,15.139,14.83,14.83,1410003,0
2000-09-27,14.83,15.525,14.83,15.47,1649452,0
2000-09-28,15.47,15.962,15.24,15.908,1278490,0
2000-09-29,15.807,16.625,15.755,16.295,1521987,0
2000-10-02,16.216,16.295,15.934,16.189,1154172,0
2000-10-03,16.139,16.934,15.983,16.502,1460716,0
2000-10-04,16.243,17.294,16.243,16.883,1973511,0
2000-10-05,17.141,17.141,16.523,16.625,948829,0
2000-10-06,16.523,17.266,16.523,16.602,830116,0
2000-10-09,16.679,17.266,16.652,16.707,1115123,0
2000-10-10,16.729,17.062,16.475,16.625,1168758,0
2000-10-11,16.398,16.911,16.269,16.318,1810582,0
2000-10-12,16.216,16.243,15.601,15.654,1625216,0
2000-10-13,15.601,15.704,15.319,15.601,1243937,0
2000-10-16,15.601,15.88,15.47,15.86,2459820,0
2000-10-17,16.009,16.295,15.396,15.444,1055645,0
2000-10-18,15.47,15.704,15.422,15.601,921897,0
2000-10-19,15.654,15.86,15.319,15.833,1316867,0
2000-10-20,15.755,15.86,15.37,15.396,1652372,0
2000-10-23,15.396,15.704,15.265,15.47,1344925,0
2000-10-24,15.47,16.112,15.444,16.065,2001337,0
2000-10-25,15.704,15.807,15.422,15.575,1193216,0
2000-10-26,15.627,16.295,15.575,16.086,1630600,0
2000-10-27,16.009,16.421,15.627,16.421,1131277,0
2000-10-30,16.318,18.012,16.318,17.988,2299813,0
2000-10-31,17.988,18.446,17.833,18.32,2090432,0
2000-11-01,18.32,18.524,17.909,18.115,1791285,0
2000-11-02,18.215,18.679,18.066,18.474,1926156,0
2000-11-03,18.373,18.679,17.988,18.653,1034781,0
2000-11-06,18.551,18.706,18.347,18.474,651481,0
2000-11-07,18.5,18.754,18.373,18.579,524905,0
2000-11-08,18.614,19.109,18.278,18.924,936485,0
2000-11-09,18.823,18.846,18.149,18.714,1224408,0
2000-11-10,18.537,18.741,18.17,18.356,736981,0
2000-11-13,18.429,18.795,18.278,18.381,988103,0
2000-11-14,18.301,18.665,18.197,18.588,768620,0
2000-11-15,18.692,19.109,18.639,18.795,875668,0
2000-11-16,18.795,18.795,17.812,18.097,1624324,0
2000-11-17,18.097,18.565,17.864,17.939,1270195,0
2000-11-20,17.627,17.708,17.11,17.369,3371617,0
2000-11-21,17.369,17.553,17.137,17.294,1629928,0
2000-11-22,17.241,17.241,16.907,17.193,923472,0
2000-11-24,17.241,17.396,17.215,17.294,375447,0
2000-11-27,17.215,17.266,16.753,17.193,1354575,0
2000-11-28,17.084,17.294,16.852,16.983,1091554,0
2000-11-29,17.084,17.266,17.034,17.193,1247978,0
2000-11-30,17.266,17.396,17.034,17.266,1418307,0
2000-12-01,17.215,17.886,17.215,17.838,1350089,0
2000-12-04,17.812,18.639,17.758,18.455,1468800,0
2000-12-05,18.381,18.873,18.17,18.795,2210268,0
2000-12-06,18.639,18.714,18.122,18.301,1021990,0
2000-12-07,18.301,18.301,17.193,17.396,2747517,0
2000-12-08,17.553,18.225,17.553,18.071,1331010,0
2000-12-11,17.992,18.02,17.579,17.812,952423,0
2000-12-12,17.627,18.278,17.579,17.606,1313282,0
2000-12-13,17.758,17.758,17.084,17.137,2273103,0
2000-12-14,17.165,17.627,16.698,17.477,2554528,0
2000-12-15,17.579,17.627,17.11,17.165,2178853,0
2000-12-18,17.266,17.812,17.241,17.477,1389580,0
2000-12-19,17.499,18.278,17.266,18.071,1117366,0
2000-12-20,18.329,18.381,17.396,17.579,1694332,0
2000-12-21,17.606,18.071,17.553,18.02,1533876,0
2000-12-22,17.967,18.741,17.784,18.741,1188728,0
2000-12-26,18.639,18.714,18.122,18.665,978899,0
2000-12-27,18.665,19.442,18.278,19.388,1531859,0
2000-12-28,19.258,19.651,18.639,19.597,1506729,0
2000-12-29,19.651,19.651,19.109,19.183,1026252,0
2001-01-02,19.366,19.414,18.741,18.823,2554528,0
2001-01-03,18.823,18.973,18.329,18.846,1970145,0
2001-01-04,19.623,20.243,19.311,20.195,3470809,0
2001-01-05,20.296,20.373,19.388,19.882,2452185,0
2001-01-08,19.782,20.296,19.782,20.113,1447254,0
2001-01-09,19.728,19.756,19.13,19.388,1985630,0
2001-01-10,18.951,19.238,18.408,19.156,2259421,0
2001-01-11,19.311,19.311,18.301,18.588,1976207,0
2001-01-12,18.714,18.714,18.149,18.588,1054083,0
2001-01-16,18.381,19.08,18.122,19.08,1180651,0
2001-01-17,19,19.109,18.408,18.614,1445686,0
2001-01-18,18.714,18.768,18.225,18.639,1276924,0
2001-01-19,18.51,18.51,17.967,18.197,1264579,0
2001-01-22,18.197,18.565,17.812,18.381,1547573,0
2001-01-23,18.381,18.846,18.381,18.482,802508,0
2001-01-24,18.329,18.741,18.301,18.692,1105698,0
2001-01-25,18.639,19.13,18.565,19.027,1575176,0
2001-01-26,19.156,19.21,18.565,18.714,1504028,0
2001-01-29,18.619,18.987,18.51,18.828,938506,0
2001-01-30,18.929,19.031,18.506,18.969,2977772,0
2001-01-31,19.22,19.28,18.889,19.13,3670543,0
2001-02-01,19.406,19.527,19.134,19.406,2214756,0
2001-02-02,19.366,19.873,19.366,19.751,2846491,0
2001-02-05,19.673,20.427,19.57,20.399,2404165,0
2001-02-06,20.39,20.606,20.15,20.606,2401243,0
2001-02-07,20.511,20.606,20.173,20.279,1442312,0
2001-02-08,20.462,20.649,20.087,20.583,4177047,0
2001-02-09,20.711,20.908,20.546,20.564,2098512,0
2001-02-12,20.564,20.9,20.36,20.827,1918979,0
2001-02-13,20.774,21.167,20.738,20.787,1219923,0
2001-02-14,20.877,21.118,20.711,20.855,1144293,0
2001-02-15,20.822,21.302,20.822,21.302,2509192,0
2001-02-16,21.237,21.241,20.507,20.716,1088187,0
2001-02-20,20.716,21.122,20.716,20.882,1289044,0
2001-02-21,20.779,20.908,20.55,20.649,1905285,0
2001-02-22,20.738,21.096,20.55,20.86,1593572,0
2001-02-23,21.206,21.206,20.301,20.676,1358611,0
2001-02-26,20.987,21.407,20.969,21.372,1266596,0
2001-02-27,21.385,21.435,21.031,21.237,995507,0
2001-02-28,21.282,21.552,21.258,21.345,1908431,0
2001-03-01,21.385,21.552,21.064,21.377,1620507,0
2001-03-02,21.322,21.924,21.322,21.878,1276697,0
2001-03-05,22.046,22.409,21.99,22.307,1648105,0
2001-03-06,22.307,22.431,22.182,22.307,1024455,0
2001-03-07,22.323,22.936,22.323,22.936,2338413,0
2001-03-08,22.963,23.18,22.286,23.17,3588858,0
2001-03-09,23.108,23.18,22.649,23.18,1793754,0
2001-03-12,22.93,22.977,22.657,22.844,2037247,0
2001-03-13,22.841,22.841,21.618,21.995,2114441,0
2001-03-14,21.842,21.919,21.096,21.364,2342223,0
2001-03-15,21.302,21.385,21.05,21.194,1387559,0
2001-03-16,20.841,21.385,20.841,20.841,2156633,0
2001-03-19,20.738,21.58,20.738,21.364,2677726,0
2001-03-20,21.135,21.929,20.676,21.105,1986082,0
2001-03-21,20.926,20.926,20.301,20.445,1809017,0
2001-03-22,20.364,20.364,19.045,19.676,1986301,0
2001-03-23,19.361,19.522,19.013,19.197,3710038,0
2001-03-26,19.216,19.714,19.13,19.46,2868704,0
2001-03-27,19.837,19.837,19.22,19.611,2684238,0
2001-03-28,19.505,19.642,18.92,19.623,1519068,0
2001-03-29,19.623,19.794,19.178,19.371,2033429,0
2001-03-30,19.478,19.478,19.035,19.25,1642050,0
2001-04-02,19.669,20.168,19.51,19.798,2873190,0
2001-04-03,19.782,19.782,19.027,19.13,1890701,0
2001-04-04,19.379,20.489,19.379,19.996,3358821,0
2001-04-05,20.07,20.62,20.07,20.528,1271086,0
2001-04-06,20.489,20.489,19.759,20.056,1204881,0
2001-04-09,20.218,20.908,20.173,20.231,1859732,0
2001-04-10,20.574,21.237,20.404,21.018,2290604,0
2001-04-11,21.009,21.096,20.597,20.86,1890252,0
2001-04-12,20.887,21.175,20.301,20.987,1740341,0
2001-04-16,20.864,21.51,20.716,20.947,1594246,0
2001-04-17,20.913,21.096,20.507,20.964,1501563,0
2001-04-18,20.887,21.97,20.676,21.736,1687607,0
2001-04-19,22.036,22.041,21.447,21.986,3663357,0
2001-04-20,22.242,22.44,21.995,22.075,2656855,0
2001-04-23,22.012,22.536,21.824,22.046,2188948,0
2001-04-24,22.052,22.59,22.017,22.084,1716329,0
2001-04-25,21.824,22.307,21.824,22.307,1675939,0
2001-04-26,22.307,22.93,22.177,22.699,1396759,0
2001-04-27,22.346,22.898,22.346,22.435,2346263,0
2001-04-30,22.435,22.514,22.041,22.201,2224188,0
2001-05-01,22.201,22.385,22.079,22.201,2116685,0
2001-05-02,22.159,22.64,22.057,22.586,2039715,0
2001-05-03,22.586,22.613,22.242,22.573,1590211,0
2001-05-04,22.346,23.1,22.246,23.034,1947924,0
2001-05-07,23.011,23.37,22.827,22.857,1899008,0
2001-05-08,23.086,23.262,22.963,23.121,1117592,0
2001-05-09,22.898,23.37,22.884,23.202,1496181,0
2001-05-10,23.148,23.613,23.108,23.47,1338190,0
2001-05-11,23.319,23.354,23.006,23.31,1111755,0
2001-05-14,23.444,23.733,23.275,23.733,1579442,0
2001-05-15,23.743,23.901,23.621,23.901,1943440,0
2001-05-16,23.871,24.926,23.868,24.926,2459596,0
2001-05-17,24.855,25.149,24.41,24.882,3502227,0
2001-05-18,24.882,24.882,24.459,24.829,1784106,0
2001-05-21,24.834,25.127,24.623,25.062,1154843,0
2001-05-22,24.962,24.962,24.646,24.962,1516376,0
2001-05-23,24.834,24.926,24.419,24.477,1482940,0
2001-05-24,23.782,24.076,23.108,23.511,3660665,0
2001-05-25,23.511,23.697,23.466,23.479,1799360,0
2001-05-29,23.363,23.795,23.363,23.67,1067314,0
2001-05-30,23.697,23.76,23.279,23.358,1045325,0
2001-05-31,23.235,23.634,23.235,23.402,1396086,0
2001-06-01,23.296,23.296,22.731,23.061,2065974,0
2001-06-04,22.731,23.243,22.731,23.189,2086842,0
2001-06-05,23.194,23.489,22.636,23.358,1284328,0
2001-06-06,23.194,23.536,23.17,23.23,897666,0
2001-06-07,23.025,23.586,23.015,23.306,1316867,0
2001-06-08,23.279,23.319,22.985,23.048,769747,0
2001-06-11,23.048,23.048,22.59,22.804,1458030,0
2001-06-12,22.799,22.837,22.541,22.768,1080562,0
2001-06-13,22.685,23.1,22.685,22.849,848518,0
2001-06-14,22.754,22.776,22.21,22.242,1379706,0
2001-06-15,21.974,22.351,21.961,21.961,1948152,0
2001-06-18,21.966,22.087,21.719,21.905,1105248,0
2001-06-19,21.974,22.299,21.947,22.264,1902819,0
2001-06-20,22.267,23.148,22.267,22.385,935591,0
2001-06-21,22.29,22.371,21.847,22.196,1190076,0
2001-06-22,22.097,22.219,21.618,21.679,1200397,0
2001-06-25,21.783,21.824,21.402,21.57,1088414,0
2001-06-26,21.51,21.986,21.255,21.787,1327643,0
2001-06-27,21.74,22.066,21.688,21.869,1272663,0
2001-06-28,21.888,22.132,21.799,21.824,1591553,0
2001-06-29,21.719,22.267,21.638,22.127,1305872,0
2001-07-02,22.036,22.417,21.764,22.311,1271991,0
2001-07-03,22.097,22.187,21.802,22.149,757400,0
2001-07-05,22.106,22.504,21.957,22.337,1008973,0
2001-07-06,22.445,22.445,21.727,21.795,950398,0
2001-07-09,21.795,22.286,21.795,22.251,986305,0
2001-07-10,22.307,22.385,21.929,21.951,942991,0
2001-07-11,21.951,22.307,21.838,22.032,964762,0
2001-07-12,21.974,22.622,21.865,22.582,1091554,0
2001-07-13,22.435,22.609,22.149,22.294,1411128,0
2001-07-16,22.205,22.307,21.924,21.999,1323156,0
2001-07-17,21.847,22.159,21.824,22.036,1095145,0
2001-07-18,21.995,22.599,21.888,22.557,875668,0
2001-07-19,22.837,23.235,22.741,23.004,1545102,0
2001-07-20,23.004,23.108,22.685,22.958,1776024,0
2001-07-23,22.963,23.004,22.426,22.487,1134198,0
2001-07-24,22.469,22.469,21.683,21.824,1127464,0
2001-07-25,21.764,22.708,21.764,22.708,1140032,0
2001-07-26,22.509,22.644,22.127,22.644,1028722,0
2001-07-27,22.561,22.985,22.395,22.735,1183346,0
2001-07-30,22.735,22.815,22.097,22.459,1167411,0
2001-07-31,22.5,23.13,22.5,23.13,1027821,0
2001-08-01,23.025,23.252,22.708,22.995,876121,0
2001-08-02,23.296,23.479,22.936,23.354,832809,0
2001-08-03,23.296,23.354,23.156,23.326,653726,0
2001-08-06,23.17,23.425,23.17,23.235,728903,0
2001-08-07,23.319,23.363,23.144,23.275,584151,0
2001-08-08,23.275,23.56,22.944,22.985,746850,0
2001-08-09,23.053,23.053,22.735,22.889,827197,0
2001-08-10,22.99,23.184,22.689,23.125,972622,0
2001-08-13,23.134,23.243,22.903,23.23,1269970,0
2001-08-14,23.252,23.34,23.061,23.284,564631,0
2001-08-15,23.117,23.434,22.99,22.999,1052962,0
2001-08-16,23.034,23.069,22.604,22.94,934914,0
2001-08-17,22.649,22.981,22.267,22.586,1919200,0
2001-08-20,22.523,22.523,21.951,22.267,2631048,0
2001-08-21,22.159,22.586,22.144,22.44,2353444,0
2001-08-22,22.544,22.768,22.242,22.681,1101650,0
2001-08-23,22.671,22.841,22.473,22.695,596944,0
2001-08-24,22.776,23.323,22.727,23.235,1098065,0
2001-08-27,23.243,23.493,23.175,23.265,867817,0
2001-08-28,23.156,23.156,22.88,22.936,739221,0
2001-08-29,22.776,23.189,22.523,22.618,774011,0
2001-08-30,22.523,22.88,22.395,22.421,862203,0
2001-08-31,22.277,23.1,22.277,22.953,1278950,0
2001-09-04,22.926,23.52,22.758,23.336,1284107,0
2001-09-05,23.265,23.457,23.117,23.275,1925934,0
2001-09-06,23.166,23.323,22.99,22.995,2116913,0
2001-09-07,22.967,22.99,21.924,21.999,2138230,0
2001-09-10,21.999,22.097,21.472,21.58,1994382,0
2001-09-17,19.51,20.301,19.13,19.13,2157982,0
2001-09-18,19.192,19.769,18.832,19.086,2210045,0
2001-09-19,19.299,19.406,18.233,18.924,3801151,0
2001-09-20,18.746,18.746,17.775,17.784,1794875,0
2001-09-21,17.789,17.789,16.535,17.266,2968791,0
2001-09-24,17.857,18.248,17.73,18.238,1412918,0
2001-09-25,18.301,18.622,17.793,18.273,2081904,0
2001-09-26,18.273,18.384,17.954,18.025,1310140,0
2001-09-27,18.007,18.273,17.899,18.262,1774230,0
2001-09-28,18.365,19.406,18.356,19.406,1919425,0
2001-10-01,19.357,19.406,18.723,19.316,1652595,0
2001-10-02,19.216,19.615,19.178,19.566,966337,0
2001-10-03,19.566,20.14,19.361,20.087,1612423,0
2001-10-04,20.056,20.082,19.746,19.94,1216112,0
2001-10-05,20.022,20.528,19.805,20.145,1254484,0
2001-10-08,19.937,19.95,19.552,19.642,1055645,0
2001-10-09,19.384,20.136,19.384,19.937,915390,0
2001-10-10,19.615,20.597,19.575,20.485,1790167,0
2001-10-11,20.528,21.63,20.422,21.496,1905508,0
2001-10-12,21.206,21.377,21.009,21.054,2284998,0
2001-10-15,20.947,21.268,20.702,20.956,1100308,0
2001-10-16,21.122,21.336,20.68,21.135,1109737,0
2001-10-17,21.312,21.589,20.602,20.846,1827863,0
2001-10-18,20.791,20.996,20.503,20.588,1418530,0
2001-10-19,20.891,20.93,20.338,20.537,2038369,0
2001-10-22,20.445,21.416,20.399,21.336,1958256,0
2001-10-23,21.286,21.506,20.973,21.29,1555204,0
2001-10-24,21.206,21.426,20.869,21.206,1741011,0
2001-10-25,21.145,21.566,20.827,21.566,2222388,0
2001-10-26,21.482,21.783,21.245,21.732,1261442,0
2001-10-29,21.63,21.638,20.996,21.145,1189398,0
2001-10-30,20.846,20.951,20.564,20.645,1337518,0
2001-10-31,20.72,20.891,20.485,20.711,959828,0
2001-11-01,20.62,21.377,20.399,21.203,1368709,0
2001-11-02,21.29,22.196,21.167,21.82,2290838,0
2001-11-05,21.869,22.182,21.482,21.869,1671893,0
2001-11-06,21.865,22.395,21.674,22.363,1040390,0
2001-11-07,22.286,22.395,22.111,22.323,1539488,0
2001-11-08,22.323,22.371,22.101,22.127,1265479,0
2001-11-09,22.106,22.426,21.909,22.286,1110857,0
2001-11-12,22.017,22.061,21.697,21.824,1201744,0
2001-11-13,21.978,22.618,21.978,22.582,998873,0
2001-11-14,22.768,23.105,22.704,22.99,935142,0
2001-11-15,23.048,23.363,22.894,23.156,1729126,0
2001-11-16,23.156,23.262,23.004,23.121,861980,0
2001-11-19,23.108,23.511,23.108,23.462,975313,0
2001-11-20,23.279,23.425,23.086,23.306,1467675,0
2001-11-21,23.121,23.279,22.985,23.057,802282,0
2001-11-23,23.025,23.452,22.958,23.402,286583,0
2001-11-26,23.301,23.43,22.985,23.262,1022207,0
2001-11-27,23.217,23.345,23.025,23.134,1039492,0
2001-11-28,23.048,23.048,22.704,22.704,1312831,0
2001-11-29,22.745,22.977,22.523,22.809,917864,0
2001-11-30,22.871,23.262,22.831,22.99,955562,0
2001-12-03,22.831,22.849,22.491,22.676,2587734,0
2001-12-04,22.657,22.958,22.403,22.926,891152,0
2001-12-05,22.953,23.665,22.953,23.599,1131057,0
2001-12-06,23.452,23.755,23.238,23.448,1165838,0
2001-12-07,23.117,23.375,22.704,22.763,3597381,0
2001-12-10,22.763,22.763,21.924,22.036,4041500,0
2001-12-11,22.122,22.564,22.046,22.337,1453090,0
2001-12-12,22.445,22.445,21.909,21.915,1665615,0
2001-12-13,21.656,21.847,21.359,21.506,3110630,0
2001-12-14,21.506,21.802,21.298,21.336,1775125,0
2001-12-17,21.506,21.719,21.464,21.679,1357717,0
2001-12-18,21.909,22.299,21.869,22.229,2699271,0
2001-12-19,22.229,22.318,21.892,22.075,2277375,0
2001-12-20,21.97,22.445,21.97,22.144,1208928,0
2001-12-21,22.233,22.233,21.618,21.625,2079659,0
2001-12-24,21.634,21.933,21.634,21.754,498650,0
2001-12-26,21.697,21.847,21.506,21.719,1741011,0
2001-12-27,21.802,21.86,21.584,21.719,1085047,0
2001-12-28,21.764,21.933,21.656,21.86,807893,0
2001-12-31,21.892,22.469,21.847,22.111,1705336,0
2002-01-02,22.017,22.022,21.706,21.961,1135092,0
2002-01-03,21.787,22.403,21.693,22.332,1331232,0
2002-01-04,22.332,23.061,22.318,23.011,1362882,0
2002-01-07,22.985,23.202,22.871,22.977,980021,0
2002-01-08,22.894,22.981,22.618,22.657,1446582,0
2002-01-09,22.745,22.908,22.491,22.548,1011439,0
2002-01-10,22.482,22.482,21.608,21.824,1822029,0
2002-01-11,21.799,21.799,21.345,21.468,1933338,0
2002-01-14,21.506,21.526,20.631,20.697,2085720,0
2002-01-15,20.887,21.078,20.523,20.68,1920996,0
2002-01-16,20.31,20.523,19.882,19.919,2817315,0
2002-01-17,18.706,19.552,18.22,19.474,7595125,0
2002-01-18,19.243,19.379,19.151,19.285,3035892,0
2002-01-22,19.243,19.58,19.206,19.33,1889580,0
2002-01-23,19.289,19.882,19.28,19.873,1571583,0
2002-01-24,19.873,20.204,19.81,20.009,2267046,0
2002-01-25,19.968,20.611,19.86,20.564,1915609,0
2002-01-28,20.458,20.546,20.222,20.301,1245280,0
2002-01-29,20.136,20.35,19.789,19.892,1483161,0
2002-01-30,19.9,20.271,19.772,20.227,1907537,0
2002-01-31,20.227,20.779,20.095,20.774,1436485,0
2002-02-01,20.666,20.951,20.528,20.569,1638459,0
2002-02-04,20.523,20.606,20.113,20.173,1097844,0
2002-02-05,20.267,20.435,19.794,19.823,1577194,0
2002-02-06,19.851,20.136,19.623,19.972,2446133,0
2002-02-07,19.972,20.099,19.538,19.892,1504262,0
2002-02-08,19.945,20.204,19.751,20.031,1502684,0
2002-02-11,20.288,21.036,20.288,20.904,2257843,0
2002-02-12,21,21.031,20.616,20.804,1736753,0
2002-02-13,20.864,21.158,20.733,20.908,1200624,0
2002-02-14,20.951,21.154,20.72,20.832,1346936,0
2002-02-15,20.827,21.561,20.827,21.154,1952416,0
2002-02-19,21.109,21.241,20.528,20.528,1133297,0
2002-02-20,21.068,21.241,20.808,21.131,1378585,0
2002-02-21,21.198,21.995,21.198,21.385,2102768,0
2002-02-22,21.326,21.905,21.298,21.736,1600534,0
2002-02-25,21.76,21.919,21.58,21.888,1316867,0
2002-02-26,21.905,22.223,21.719,22.012,1518846,0
2002-02-27,22.119,22.544,21.995,22.079,1712292,0
2002-02-28,22.079,22.853,22.079,22.144,2068214,0
2002-03-01,22.242,22.977,22.153,22.685,2216105,0
2002-03-04,22.853,23.502,22.815,23.411,2481811,0
2002-03-05,23.095,23.18,22.568,22.599,1617365,0
2002-03-06,22.495,23.095,22.495,22.985,1238549,0
2002-03-07,23.095,23.358,22.763,23.289,1412023,0
2002-03-08,23.613,23.634,23.367,23.448,3130144,0
2002-03-11,23.37,23.515,23.256,23.37,1550713,0
2002-03-12,23.363,23.595,23.18,23.511,1321135,0
2002-03-13,23.502,23.511,23.194,23.202,1644513,0
2002-03-14,23.134,23.764,23.134,23.577,1735856,0
2002-03-15,23.652,23.893,23.564,23.835,1524901,0
2002-03-18,23.729,24.068,23.729,23.885,1486303,0
2002-03-19,23.991,24.153,23.889,24.049,1341560,0
2002-03-20,24.024,24.726,24.024,24.378,3834818,0
2002-03-21,24.322,24.339,23.462,23.599,2658654,0
2002-03-22,23.599,23.638,23.18,23.226,1452419,0
2002-03-25,23.112,23.175,22.685,22.717,1664713,0
2002-03-26,22.815,23.484,22.815,23.248,1217906,0
2002-03-27,23.354,24.024,23.35,23.848,1508521,0
2002-03-28,23.893,24.024,23.678,23.678,1484059,0
2002-04-01,23.678,23.678,23.081,23.502,877462,0
2002-04-02,23.502,23.55,23.235,23.479,855918,0
2002-04-03,23.652,23.804,23.202,23.238,2410892,0
2002-04-04,22.727,22.804,22.351,22.754,1651922,0
2002-04-05,22.922,23.389,22.903,23.134,1022207,0
2002-04-08,22.967,23.301,22.789,23.243,1800259,0
2002-04-09,23.238,23.402,23.053,23.358,1353899,0
2002-04-10,23.358,23.774,23.262,23.683,1449047,0
2002-04-11,23.688,23.848,23.402,23.402,1210720,0
2002-04-12,23.502,23.604,23.292,23.439,1028494,0
2002-04-15,23.479,23.502,23.208,23.208,909559,0
2002-04-16,23.289,23.889,23.289,23.862,1530288,0
2002-04-17,23.782,23.91,23.674,23.674,1643391,0
2002-04-18,23.674,23.719,22.595,22.861,3232707,0
2002-04-19,23.156,23.358,22.977,23.073,1452642,0
2002-04-22,23.18,23.18,22.704,22.754,1284328,0
2002-04-23,22.754,22.831,22.469,22.532,1591553,0
2002-04-24,22.573,22.922,22.464,22.564,1980245,0
2002-04-25,22.514,22.514,22.079,22.356,1472840,0
2002-04-26,22.426,22.704,22.413,22.473,1118046,0
2002-04-29,22.473,22.536,22.079,22.101,1291065,0
2002-04-30,22.144,22.704,22.122,22.561,1385090,0
2002-05-01,22.514,22.727,22.057,22.523,2362647,0
2002-05-02,22.557,23.189,22.544,23.095,1550042,0
2002-05-03,23.156,23.27,22.898,23.235,903052,0
2002-05-06,23.226,23.47,23.18,23.296,2223954,0
2002-05-07,23.416,24,23.375,23.787,1635760,0
2002-05-08,24.116,24.405,24.01,24.169,1964759,0
2002-05-09,24.098,24.463,24.098,24.182,1166510,0
2002-05-10,24.19,24.263,24.032,24.098,1076973,0
2002-05-13,24.102,24.314,23.839,24.249,1021762,0
2002-05-14,24.467,24.838,24.424,24.816,1304078,0
2002-05-15,25.204,25.632,25.039,25.186,2924139,0
2002-05-16,25.082,25.294,24.922,25.017,1402822,0
2002-05-17,25.021,25.154,24.821,25.053,1002461,0
2002-05-20,25.075,25.095,24.726,24.962,1359281,0
2002-05-21,25.095,25.294,24.869,24.901,1226878,0
2002-05-22,24.726,25.049,24.726,25.031,1196581,0
2002-05-23,25.031,25.462,24.86,25.345,1903711,0
2002-05-24,25.349,25.617,25.095,25.194,785902,0
2002-05-28,25.248,25.294,24.855,24.918,780740,0
2002-05-29,24.834,24.922,24.557,24.69,897666,0
2002-05-30,24.641,24.794,24.314,24.463,1291963,0
2002-05-31,24.4,24.953,24.319,24.848,1462063,0
2002-06-03,25.031,25.031,24.098,24.098,1392723,0
2002-06-04,24.139,24.299,23.729,23.949,1282537,0
2002-06-05,24.01,24.576,23.986,24.567,1247531,0
2002-06-06,24.485,24.637,24.116,24.125,1083703,0
2002-06-07,24.125,24.526,24.018,24.378,931774,0
2002-06-10,24.424,24.962,24.392,24.877,924591,0
2002-06-11,25.141,25.289,24.447,24.463,1448154,0
2002-06-12,24.485,25.075,24.357,25.065,1686034,0
2002-06-13,25.118,25.186,24.777,24.816,1513232,0
2002-06-14,24.816,24.855,24.182,24.745,1445911,0
2002-06-17,24.848,25.551,24.848,25.551,1414041,0
2002-06-18,25.551,25.632,25.224,25.489,1990344,0
2002-06-19,25.551,25.887,25.317,25.771,2641366,0
2002-06-20,25.749,26.116,25.749,26.028,2770412,0
2002-06-21,26.028,26.047,25.684,25.811,2505375,0
2002-06-24,25.896,26.047,25.609,25.938,2551829,0
2002-06-25,26.07,26.333,26.033,26.066,2180870,0
2002-06-26,25.771,26.073,25.503,25.874,2237202,0
2002-06-27,25.942,26.196,25.642,25.698,2317991,0
2002-06-28,25.698,26.901,25.698,26.901,3503799,0
2002-07-01,26.901,26.901,26.116,26.533,2894069,0
2002-07-02,26.419,26.519,26.206,26.477,2886881,0
2002-07-03,26.396,26.718,25.43,26.042,2345365,0
2002-07-05,26.042,26.931,25.961,26.878,882855,0
2002-07-08,26.813,27.248,26.813,27.133,1881947,0
2002-07-09,27.075,27.316,26.358,26.358,2857485,0
2002-07-10,26.464,26.94,26.033,26.111,3442311,0
2002-07-11,26.073,26.396,25.43,25.43,3621398,0
2002-07-12,25.472,25.771,25.135,25.22,3112197,0
2002-07-15,25.218,25.218,23.751,24.599,3430416,0
2002-07-16,24.4,24.69,23.497,24.2,2281857,0
2002-07-17,24.763,24.99,24.263,24.463,2157754,0
2002-07-18,24.424,24.901,24.162,24.383,2249319,0
2002-07-19,23.769,23.774,22.409,22.445,4171889,0
2002-07-22,22.421,22.514,21.184,21.412,3912682,0
2002-07-23,21.345,22.026,21.078,21.326,3104344,0
2002-07-24,21.122,23.208,21.014,23.078,2524899,0
2002-07-25,23.081,24.659,22.837,24.521,6332114,0
2002-07-26,24.508,24.623,23.901,24.335,3140247,0
2002-07-29,24.405,25.857,24.405,25.844,2654168,0
2002-07-30,25.684,25.721,24.309,24.428,2633965,0
2002-07-31,24.424,24.944,24.032,24.944,3168294,0
2002-08-01,24.944,25.371,24.4,24.834,2261214,0
2002-08-02,24.922,24.922,23.152,23.448,2246172,0
2002-08-05,23.782,24.162,23.379,23.522,3244601,0
2002-08-06,23.898,24.913,23.858,24.495,2658427,0
2002-08-07,24.816,25.168,24.041,25.121,2213413,0
2002-08-08,25.026,25.499,24.777,25.472,1795771,0
2002-08-09,25.303,25.565,24.913,25.337,1961840,0
2002-08-12,24.864,25.367,24.58,25.19,1329435,0
2002-08-13,24.949,25.458,24.754,24.834,1954663,0
2002-08-14,24.838,25.086,23.661,25.065,3616233,0
2002-08-15,25.105,25.325,24.584,25.078,1665390,0
2002-08-16,25.078,25.229,24.495,24.949,1686930,0
2002-08-19,24.939,25.652,24.816,25.617,1919425,0
2002-08-20,25.388,25.392,24.842,24.994,1803851,0
2002-08-21,25.105,25.234,24.637,25.075,2015254,0
2002-08-22,25.007,25.547,24.944,25.388,1237204,0
2002-08-23,25.388,25.388,24.731,24.745,2010540,0
2002-08-26,24.842,25.003,24.387,24.944,1579442,0
2002-08-27,25.062,25.332,24.754,24.842,1616688,0
2002-08-28,24.821,24.821,24.143,24.305,1273115,0
2002-08-29,24.2,24.784,23.942,24.41,1211392,0
2002-08-30,24.535,25.045,24.41,24.632,1643172,0
2002-09-03,24.521,24.59,23.826,24.081,1845370,0
2002-09-04,24.081,24.396,23.964,24.396,1466111,0
2002-09-05,23.858,23.969,23.434,23.462,2383971,0
2002-09-06,23.724,24.076,23.577,23.634,3334818,0
2002-09-09,23.31,23.901,23.301,23.804,1975080,0
2002-09-10,23.814,23.924,23.222,23.527,2454662,0
2002-09-11,23.674,23.747,23.439,23.507,1127685,0
2002-09-12,23.112,23.156,22.631,22.727,2503129,0
2002-09-13,22.5,22.532,22.046,22.532,1925259,0
2002-09-16,22.337,22.568,22.139,22.504,1025802,0
2002-09-17,22.631,22.741,22.084,22.21,2046668,0
2002-09-18,21.974,22.237,21.693,22.115,1796450,0
2002-09-19,21.778,22.173,21.603,21.621,1393169,0
2002-09-20,21.806,22.084,21.791,21.978,2626112,0
2002-09-23,21.909,21.97,21.407,21.754,1942993,0
2002-09-24,21.145,21.322,20.592,20.72,3018164,0
2002-09-25,20.779,21.078,20.55,20.685,2909998,0
2002-09-26,20.904,21.009,20.597,20.791,3393388,0
2002-09-27,20.706,21.031,20.017,20.168,3806763,0
2002-09-30,19.785,19.785,19.262,19.566,3124989,0
2002-10-01,19.805,20.808,19.7,20.774,3323597,0
2002-10-02,20.288,20.779,19.601,19.656,3298237,0
2002-10-03,19.764,20.168,19.611,19.714,3357026,0
2002-10-04,19.805,19.996,18.714,19.139,2293976,0
2002-10-07,19.063,19.357,18.649,18.728,2401913,0
2002-10-08,18.956,19.505,18.287,19.303,2923467,0
2002-10-09,18.995,19.086,18.12,18.126,2708471,0
2002-10-10,18.297,20.091,18.252,20.091,3435126,0
2002-10-11,20.376,21.43,20.271,21.145,3076737,0
2002-10-14,20.904,20.908,20.466,20.583,2020415,0
2002-10-15,20.588,22.084,20.588,22.084,2530516,0
2002-10-16,22.084,22.237,20.808,20.855,2877457,0
2002-10-17,21.452,22.626,21.452,22.29,2947470,0
2002-10-18,21.966,22.106,21.407,21.768,2722156,0
2002-10-21,21.774,23.134,21.35,23.112,3459362,0
2002-10-22,22.654,22.827,22.026,22.101,2668297,0
2002-10-23,21.909,22.426,21.452,21.97,1314630,0
2002-10-24,21.957,22.127,21.167,21.277,2309910,0
2002-10-25,21.009,21.536,20.685,21.456,2182216,0
2002-10-28,21.603,21.603,20.841,21.004,1708257,0
2002-10-29,20.947,21.031,19.95,20.31,2862197,0
2002-10-30,20.31,20.523,19.982,20.445,1919425,0
2002-10-31,20.466,20.756,20.271,20.588,1021540,0
2002-11-01,20.55,21.526,20.466,21.43,2043080,0
2002-11-04,21.625,21.888,21.228,21.312,2288137,0
2002-11-05,21.312,21.648,21.167,21.372,1563278,0
2002-11-06,21.452,21.978,21.263,21.966,1208482,0
2002-11-07,21.961,21.982,21.228,21.282,939401,0
2002-11-08,21.326,21.697,20.697,20.877,1195686,0
2002-11-11,20.864,20.935,20.239,20.355,949950,0
2002-11-12,20.36,21.268,20.267,21.109,1865565,0
2002-11-13,21.058,21.447,20.635,20.887,1934464,0
2002-11-14,21.127,21.589,21.031,21.547,826973,0
2002-11-15,21.416,21.778,21.326,21.612,1014134,0
2002-11-18,21.723,21.764,21.109,21.118,1239671,0
2002-11-19,21.122,21.478,20.795,21.203,1513908,0
2002-11-20,21.277,21.456,20.891,21.372,964315,0
2002-11-21,19.542,21.215,19.492,21.203,9060553,0
2002-11-22,21.198,21.478,20.597,20.659,3690741,0
2002-11-25,20.597,21.054,20.394,20.787,1605917,0
2002-11-26,20.779,20.864,20.462,20.738,2320233,0
2002-11-27,20.841,21.683,20.73,21.674,1753134,0
2002-11-29,21.811,22.153,21.768,22.111,1057665,0
2002-12-02,22.328,22.363,21.295,21.514,1800487,0
2002-12-03,21.519,21.589,21.149,21.263,1516822,0
2002-12-04,21.263,21.364,20.751,21.141,1114449,0
2002-12-05,21.194,21.194,20.76,20.944,904845,0
2002-12-06,20.574,21.372,20.55,21.22,1051391,0
2002-12-09,20.973,21.258,20.846,20.9,1459598,0
2002-12-10,20.973,21.215,20.751,21.215,1132621,0
2002-12-11,21.105,21.566,20.904,21.364,1218127,0
2002-12-12,21.258,21.57,21.1,21.514,1932670,0
2002-12-13,21.514,21.634,21.33,21.416,1825620,0
2002-12-16,21.416,22.342,21.416,22.342,2235180,0
2002-12-17,22.286,22.464,22.168,22.277,2016150,0
2002-12-18,21.961,22.071,21.679,21.787,2415829,0
2002-12-19,21.745,22.032,21.54,21.612,1293976,0
2002-12-20,21.768,22.173,21.768,22.032,1599187,0
2002-12-23,22.097,22.191,21.783,21.888,1322930,0
2002-12-24,21.878,22.032,21.855,21.855,300940,0
2002-12-26,21.896,22.299,21.791,21.919,880385,0
2002-12-27,21.947,22.191,21.834,21.834,1267952,0
2002-12-30,21.878,22.233,21.795,22.122,1352110,0
2002-12-31,22.21,22.299,21.736,22.139,1346270,0
2003-01-02,22.256,22.841,22.119,22.819,1562382,0
2003-01-03,22.837,22.867,22.626,22.795,1236079,0
2003-01-06,22.827,23.256,22.827,23.161,1718351,0
2003-01-07,23.18,23.222,22.922,23.004,1471043,0
2003-01-08,22.944,22.995,22.541,22.568,1738549,0
2003-01-09,22.671,23.073,22.618,23.043,1679527,0
2003-01-10,22.958,23.42,22.917,23.248,1578988,0
2003-01-13,23.511,23.511,23.004,23.004,1675263,0
2003-01-14,22.981,23.238,22.981,23.086,1621403,0
2003-01-15,23.112,23.112,22.695,22.894,1511215,0
2003-01-16,22.894,23.511,22.894,23.235,1960489,0
2003-01-17,23.18,23.336,22.958,23.011,1266149,0
2003-01-21,23.121,23.152,22.478,22.478,983843,0
2003-01-22,22.449,22.604,22.122,22.168,1317544,0
2003-01-23,22.21,22.561,22.132,22.487,1352110,0
2003-01-24,22.299,22.363,21.865,21.878,1077193,0
2003-01-27,21.882,21.896,21.162,21.224,1426386,0
2003-01-28,21.268,21.608,21.237,21.575,1158204,0
2003-01-29,21.258,21.764,21.028,21.598,1823598,0
2003-01-30,21.603,21.603,20.904,20.926,2018619,0
2003-01-31,20.64,21.774,20.635,21.556,2443659,0
2003-02-03,21.543,22.079,21.501,21.679,1469023,0
2003-02-04,21.566,21.575,21.282,21.531,1105248,0
2003-02-05,21.536,21.982,21.464,21.543,1206686,0
2003-02-06,21.478,21.58,21.21,21.302,924591,0
2003-02-07,21.416,21.478,20.982,21.058,1051156,0
2003-02-10,21.058,21.282,20.841,21.228,974634,0
2003-02-11,21.228,21.345,20.779,20.94,1088187,0
2003-02-12,20.923,21.131,20.742,20.751,1153948,0
2003-02-13,20.756,21.009,20.702,20.935,998651,0
2003-02-14,20.94,21.25,20.662,21.114,1158658,0
2003-02-18,21.167,21.778,21.162,21.603,1124998,0
2003-02-19,21.58,21.634,21.203,21.34,846943,0
2003-02-20,21.34,21.389,20.951,20.982,940749,0
2003-02-21,21.009,21.426,20.864,21.35,1191194,0
2003-02-24,21.336,21.34,20.822,20.832,1322930,0
2003-02-25,20.654,20.697,20.052,20.676,2591547,0
2003-02-26,20.68,21.031,20.662,20.77,1263904,0
2003-02-27,20.77,21.044,20.654,20.873,1251335,0
2003-02-28,20.9,21.145,20.602,20.676,1532316,0
2003-03-03,20.787,21.054,20.564,20.578,1255155,0
2003-03-04,20.498,20.533,19.865,19.896,2027815,0
2003-03-05,19.896,19.896,19.303,19.794,2235627,0
2003-03-06,19.764,19.769,19.289,19.294,1926831,0
2003-03-07,19.294,19.738,19.073,19.447,1761664,0
2003-03-10,19.451,19.519,19.059,19.104,1374769,0
2003-03-11,19.104,19.289,18.987,19,1831008,0
2003-03-12,19.285,19.451,18.987,19.371,2981588,0
2003-03-13,19.561,20.026,19.533,20.026,2287019,0
2003-03-14,20.026,20.296,19.827,20.091,1961615,0
2003-03-17,20.047,20.733,19.817,20.68,1911573,0
2003-03-18,20.787,21.255,20.774,21.122,1508967,0
2003-03-19,21.255,21.255,20.882,21.141,1817766,0
2003-03-20,21.141,21.25,20.733,21.131,1231592,0
2003-03-21,21.336,22.304,21.336,22.277,2102768,0
2003-03-24,22.281,22.281,21.118,21.231,2074719,0
2003-03-25,21.245,21.468,21.082,21.263,1325174,0
2003-03-26,21.268,21.322,20.877,21.05,1271086,0
2003-03-27,20.877,20.964,20.564,20.8,1708476,0
2003-03-28,20.697,20.787,20.533,20.73,1701739,0
2003-03-31,19.9,20.541,19.9,20.087,2335717,0
2003-04-01,20.208,20.808,19.986,20.62,2212738,0
2003-04-02,20.944,21.322,20.913,21.184,1531859,0
2003-04-03,21.188,21.188,20.592,20.597,3679297,0
2003-04-04,20.72,20.77,20.35,20.555,3596031,0
2003-04-07,20.944,21.167,20.808,20.85,2967221,0
2003-04-08,20.832,20.855,20.32,20.432,2230019,0
2003-04-09,20.475,20.541,20.009,20.047,2435806,0
2003-04-10,20.066,20.462,20.009,20.454,1539488,0
2003-04-11,20.611,20.877,20.329,20.329,1568219,0
2003-04-14,20.329,20.523,20.231,20.445,2112651,0
2003-04-15,20.394,20.654,20.095,20.654,1499093,0
2003-04-16,20.72,20.765,20.235,20.271,1239219,0
2003-04-17,20.276,20.583,20.239,20.533,1858382,0
2003-04-21,20.645,20.791,20.399,20.507,1621183,0
2003-04-22,20.475,21.135,20.355,21.1,2054751,0
2003-04-23,21.009,21.435,20.9,21.322,1854573,0
2003-04-24,21.322,21.368,20.73,21.154,1663592,0
2003-04-25,21.154,21.154,20.432,20.578,1608835,0
2003-04-28,20.676,21.286,20.659,21.231,1140926,0
2003-04-29,21.322,21.478,21.122,21.412,2006497,0
2003-04-30,21.354,21.799,21.145,21.618,2196133,0
2003-05-01,21.556,21.621,21.162,21.58,2390923,0
2003-05-02,21.58,21.811,21.536,21.802,2073374,0
2003-05-05,21.802,21.851,21.594,21.693,1284107,0
2003-05-06,21.745,21.901,21.54,21.732,1611075,0
2003-05-07,21.732,21.732,21.145,21.439,2351645,0
2003-05-08,21.167,21.245,20.742,20.9,1791737,0
2003-05-09,21.078,21.241,20.9,21.127,1589989,0
2003-05-12,21.105,21.547,20.877,21.46,1745950,0
2003-05-13,21.46,21.643,21.302,21.468,1926605,0
2003-05-14,21.58,21.598,21.041,21.188,2062150,0
2003-05-15,21.188,21.594,21.188,21.412,2264801,0
2003-05-16,21.398,21.514,21.345,21.435,1598285,0
2003-05-19,21.435,21.443,21.031,21.064,1692098,0
2003-05-20,21.09,21.57,20.808,21.064,2210268,0
2003-05-21,20.951,21.181,20.756,21.181,2275794,0
2003-05-22,21.175,21.402,21.05,21.336,2020415,0
2003-05-23,21.447,21.519,21.167,21.345,1186708,0
2003-05-27,21.231,21.768,21.105,21.723,1342230,0
2003-05-28,21.732,21.732,21.496,21.693,1726428,0
2003-05-29,21.701,21.851,21.33,21.439,2488544,0
2003-05-30,21.439,21.791,21.372,21.669,2167403,0
2003-06-02,21.783,22.101,21.701,21.838,1982488,0
2003-06-03,21.915,21.982,21.701,21.961,2304525,0
2003-06-04,21.995,22.557,21.982,22.541,2090879,0
2003-06-05,22.403,22.727,22.101,22.307,2337735,0
2003-06-06,22.435,22.622,22.127,22.144,2089084,0
2003-06-09,22.144,22.182,21.727,21.76,1350304,0
2003-06-10,21.869,22.057,21.795,21.919,1471491,0
2003-06-11,21.97,22.281,21.834,22.281,1576745,0
2003-06-12,22.459,22.815,22.385,22.741,2244605,0
2003-06-13,22.795,22.857,22.369,22.491,1506729,0
2003-06-16,22.548,22.88,22.532,22.88,1308788,0
2003-06-17,22.949,23.166,22.749,23.139,1838864,0
2003-06-18,23.144,23.144,22.745,22.815,1792406,0
2003-06-19,22.819,22.949,22.704,22.837,2134416,0
2003-06-20,23.194,23.208,22.837,22.981,2435138,0
2003-06-23,22.981,22.981,22.504,22.671,2286570,0
2003-06-24,22.671,22.795,22.636,22.727,2488544,0
2003-06-25,22.727,22.88,22.613,22.671,2466550,0
2003-06-26,22.644,23.117,22.636,23.034,1784775,0
2003-06-27,22.995,22.995,22.64,22.721,1244831,0
2003-06-30,22.717,22.857,22.557,22.609,1885314,0
2003-07-01,22.609,22.609,21.924,22.139,3220810,0
2003-07-02,22.139,22.304,22.101,22.281,2249319,0
2003-07-03,22.281,22.281,21.901,21.901,1182442,0
2003-07-07,22.012,22.504,22.012,22.39,1398110,0
2003-07-08,22.346,22.459,22.191,22.381,1209371,0
2003-07-09,22.346,22.413,22.132,22.233,985180,0
2003-07-10,22.233,22.233,21.834,22.012,1570236,0
2003-07-11,22.115,22.273,22.075,22.205,1534557,0
2003-07-14,22.369,22.577,22.286,22.286,1443891,0
2003-07-15,22.395,22.557,22.323,22.369,1504262,0
2003-07-16,22.409,22.523,22.201,22.356,1067550,0
2003-07-17,22.413,22.837,22.39,22.831,2210268,0
2003-07-18,22.831,23.416,22.831,23.354,2613096,0
2003-07-21,23.354,23.638,23.331,23.618,2070906,0
2003-07-22,23.604,24.036,23.515,24.036,2192769,0
2003-07-23,24.063,24.125,23.577,23.876,1645862,0
2003-07-24,23.885,24.463,23.862,24.063,2626338,0
2003-07-25,24.173,24.731,24.148,24.726,2674811,0
2003-07-28,24.708,24.731,24.419,24.632,2533426,0
2003-07-29,24.745,24.794,24.263,24.789,1607490,0
2003-07-30,24.834,24.909,24.668,24.909,1421447,0
2003-07-31,24.953,25.6,24.939,25.163,2320005,0
2003-08-01,25.086,25.086,24.621,24.767,1563952,0
2003-08-04,24.767,24.767,24.357,24.557,2476652,0
2003-08-05,24.562,24.562,24.291,24.295,1367366,0
2003-08-06,24.217,24.37,24.041,24.165,2436026,0
2003-08-07,23.256,23.751,23.256,23.595,2999765,0
2003-08-08,23.705,24.054,23.701,23.946,1502909,0
2003-08-11,23.901,24.143,23.795,23.949,2064394,0
2003-08-12,23.959,24.23,23.817,24.226,1873199,0
2003-08-13,24.23,24.234,24.014,24.129,1085047,0
2003-08-14,24.129,24.611,24.041,24.447,1214539,0
2003-08-15,24.599,24.603,24.291,24.459,593575,0
2003-08-18,24.459,24.855,24.41,24.848,1476431,0
2003-08-19,24.848,25.095,24.821,25.062,2045997,0
2003-08-20,25.017,25.049,24.877,24.913,1094255,0
2003-08-21,24.918,25.218,24.864,25.045,1397433,0
2003-08-22,25.045,25.176,24.654,24.672,1104127,0
2003-08-25,24.664,24.664,24.322,24.557,889584,0
2003-08-26,24.508,24.54,24.032,24.428,1606140,0
2003-08-27,24.428,24.428,24.263,24.309,974634,0
2003-08-28,24.309,24.599,24.018,24.54,1054532,0
2003-08-29,24.485,24.54,24.282,24.467,1562382,0
2003-09-02,24.459,24.708,24.24,24.708,2004701,0
2003-09-03,24.708,24.913,24.553,24.901,1877233,0
2003-09-04,24.901,24.909,24.428,24.599,1398334,0
2003-09-05,24.463,24.548,24.263,24.41,925489,0
2003-09-08,24.41,24.777,24.366,24.704,883076,0
2003-09-09,24.508,24.544,24.169,24.277,1684911,0
2003-09-10,24.173,24.222,23.715,23.764,1457577,0
2003-09-11,23.795,24.041,23.613,23.791,1537697,0
2003-09-12,23.791,24.326,23.595,24.254,1376116,0
2003-09-15,24.254,24.352,23.621,23.898,1692319,0
2003-09-16,23.839,24.326,23.795,24.319,1361304,0
2003-09-17,24.319,24.319,23.782,24.129,2407979,0
2003-09-18,24.134,24.477,24.134,24.477,1284107,0
2003-09-19,24.477,24.557,24.352,24.447,1459147,0
2003-09-22,24.335,24.335,23.949,24.01,1691419,0
2003-09-23,24.173,24.309,24.059,24.309,1826291,0
2003-09-24,23.929,24.018,23.507,23.59,2706454,0
2003-09-25,23.604,23.661,23.292,23.384,1826522,0
2003-09-26,23.384,23.439,23.17,23.275,1304078,0
2003-09-29,23.416,23.678,23.265,23.665,1375220,0
2003-09-30,23.67,23.67,22.985,23.27,1716329,0
2003-10-01,23.27,23.613,23.175,23.599,2148107,0
2003-10-02,23.697,23.839,23.527,23.764,770416,0
2003-10-03,23.764,24.503,23.764,24.093,1201744,0
2003-10-06,24.093,24.357,24.041,24.314,848289,0
2003-10-07,24.314,24.508,24.2,24.495,1158658,0
2003-10-08,24.495,24.576,24.295,24.437,886891,0
2003-10-09,24.437,24.721,24.263,24.41,1202199,0
2003-10-10,24.352,24.535,24.153,24.182,988994,0
2003-10-13,24.286,24.654,24.286,24.632,689181,0
2003-10-14,24.621,24.763,24.37,24.526,1074950,0
2003-10-15,24.685,24.803,24.495,24.646,1695682,0
2003-10-16,24.553,24.838,24.535,24.659,1524685,0
2003-10-17,24.659,24.864,24.65,24.811,2570006,0
2003-10-20,24.811,24.949,24.677,24.807,1703764,0
2003-10-21,24.887,24.932,24.816,24.842,1412245,0
2003-10-22,24.842,24.842,24.148,24.508,1815524,0
2003-10-23,24.499,24.864,24.441,24.825,1213855,0
2003-10-24,24.825,24.922,24.641,24.922,1456009,0
2003-10-27,24.922,25.121,24.838,24.986,1108838,0
2003-10-28,24.986,25.337,24.935,25.337,1284107,0
2003-10-29,25.337,25.449,25.058,25.426,1173019,0
2003-10-30,25.426,25.924,25.426,25.924,1947481,0
2003-10-31,25.924,26.089,25.656,25.688,1690522,0
2003-11-03,25.688,26.008,25.688,25.947,1644589,0
2003-11-04,25.947,25.994,25.78,25.901,1372508,0
2003-11-05,25.901,25.947,25.62,25.857,1039268,0
2003-11-06,25.67,25.811,25.468,25.788,1480016,0
2003-11-07,25.788,26.066,25.788,25.97,1640923,0
2003-11-10,25.97,25.98,25.6,25.642,885321,0
2003-11-11,25.642,26.07,25.642,25.844,1181318,0
2003-11-12,25.844,26.003,25.702,25.984,1271991,0
2003-11-13,25.956,26.011,25.867,25.933,1209371,0
2003-11-14,25.78,26.174,25.78,25.887,1202863,0
2003-11-17,25.887,25.887,25.534,25.582,1426837,0
2003-11-18,25.62,25.661,25.325,25.325,1026479,0
2003-11-19,25.258,25.547,25.131,25.516,1114449,0
2003-11-20,25.472,25.57,25.075,25.258,738550,0
2003-11-21,25.234,25.516,25.186,25.313,1106814,0
2003-11-24,25.444,25.947,25.444,25.914,1352557,0
2003-11-25,25.896,26.137,25.806,25.892,1482042,0
2003-11-26,25.892,26.178,25.867,26.156,1023109,0
2003-11-28,26.156,26.224,26.052,26.056,391606,0
2003-12-01,26.391,27.343,26.391,27.234,2749540,0
2003-12-02,27.181,27.181,26.827,26.892,1549367,0
2003-12-03,26.892,27.102,26.54,26.914,2496401,0
2003-12-04,26.892,27.181,26.866,27.164,1224189,0
2003-12-05,27.124,27.262,26.795,26.861,1237658,0
2003-12-08,26.861,27.382,26.861,27.302,1516155,0
2003-12-09,27.391,27.867,27.298,27.843,2205104,0
2003-12-10,27.843,27.893,27.203,27.289,1582584,0
2003-12-11,27.181,27.484,27.062,27.457,1211170,0
2003-12-12,27.57,27.984,27.391,27.957,1287025,0
2003-12-15,28.118,28.316,27.861,27.947,1518169,0
2003-12-16,28.02,28.092,27.843,27.952,1145865,0
2003-12-17,27.993,28.173,27.78,28.173,1234512,0
2003-12-18,28.16,28.52,28.075,28.469,1419656,0
2003-12-19,28.436,28.464,28.083,28.156,1235629,0
2003-12-22,28.191,28.473,28.191,28.404,983384,0
2003-12-23,28.261,28.455,28.156,28.274,1014581,0
2003-12-24,28.205,28.363,28.164,28.209,273788,0
2003-12-26,28.229,28.477,28.229,28.477,365575,0
2003-12-29,28.505,28.704,28.297,28.704,784107,0
2003-12-30,28.704,28.704,28.079,28.323,1374323,0
2003-12-31,28.473,28.555,28.316,28.529,925717,0
2004-01-02,28.529,28.731,28.302,28.359,826519,0
2004-01-05,28.449,28.786,28.337,28.786,1073381,0
2004-01-06,28.563,28.653,28.196,28.497,955562,0
2004-01-07,28.497,28.497,27.937,28.359,1046227,0
2004-01-08,28.351,28.614,28.229,28.587,724640,0
2004-01-09,28.497,28.497,27.937,27.97,978676,0
2004-01-12,27.97,28.306,27.851,28.297,962291,0
2004-01-13,28.297,28.404,28.029,28.252,1219701,0
2004-01-14,28.215,28.605,28.205,28.31,986088,0
2004-01-15,28.404,28.678,28.187,28.223,1174144,0
2004-01-16,28.252,28.376,27.208,27.378,2835938,0
2004-01-20,27.378,27.534,26.986,27.03,2025801,0
2004-01-21,27.03,27.08,26.668,26.928,1998869,0
2004-01-22,26.849,26.861,26.353,26.423,1613097,0
2004-01-23,26.581,26.645,26.169,26.174,1247978,0
2004-01-26,25.933,26.378,25.91,26.346,1317318,0
2004-01-27,26.346,26.446,26.255,26.292,2078091,0
2004-01-28,26.358,26.573,26.111,26.111,1684459,0
2004-01-29,26.133,26.26,25.753,25.862,1589084,0
2004-01-30,25.887,26.089,25.784,25.947,1813727,0
2004-02-02,25.966,26.169,25.844,25.862,1504936,0
2004-02-03,25.874,25.98,25.421,25.468,1260545,0
2004-02-04,25.472,25.647,25.252,25.349,1447482,0
2004-02-05,25.398,25.91,25.398,25.73,1545323,0
2004-02-06,25.839,26.178,25.735,26.156,1467898,0
2004-02-09,26.156,26.533,26.142,26.378,1287248,0
2004-02-10,26.378,26.708,26.309,26.581,1124776,0
2004-02-11,26.514,27.062,26.473,27.044,1908880,0
2004-02-12,26.804,27.048,26.735,26.79,1339987,0
2004-02-13,26.827,26.909,26.26,26.292,1101881,0
2004-02-17,26.358,26.549,26.337,26.477,846717,0
2004-02-18,26.391,26.419,26.07,26.2,812608,0
2004-02-19,26.292,26.948,26.292,26.441,1055206,0
2004-02-20,26.536,26.638,26.008,26.242,941875,0
2004-02-23,26.242,26.353,26.07,26.255,1215437,0
2004-02-24,26.255,26.573,26.066,26.238,1393621,0
2004-02-25,26.238,26.704,26.2,26.519,1633071,0
2004-02-26,26.519,26.519,26.182,26.2,1122978,0
2004-02-27,26.369,26.645,26.047,26.151,1543757,0
2004-03-01,26.233,26.523,26.2,26.469,1183346,0
2004-03-02,26.423,26.481,26.142,26.151,923690,0
2004-03-03,26.089,26.151,25.887,26.085,798016,0
2004-03-04,26.033,26.224,25.901,26.133,877913,0
2004-03-05,26.07,26.178,25.762,26.082,1888901,0
2004-03-08,26.169,26.314,25.97,26.024,882626,0
2004-03-09,26.085,26.224,25.612,25.801,1754480,0
2004-03-10,25.801,25.887,25.053,25.1,1326745,0
2004-03-11,24.864,25.543,24.784,25.131,1942763,0
2004-03-12,25.243,25.867,25.158,25.707,1670103,0
2004-03-15,25.684,25.684,24.971,25.204,1512115,0
2004-03-16,25.489,25.661,25.141,25.319,1399675,0
2004-03-17,25.511,25.638,25.449,25.52,1133746,0
2004-03-18,25.406,25.43,24.939,25.194,1437376,0
2004-03-19,25.289,25.402,25.021,25.031,1155292,0
2004-03-22,24.842,24.842,24.424,24.708,1404396,0
2004-03-23,24.864,25.176,24.677,24.772,1067990,0
2004-03-24,24.607,24.842,24.526,24.59,1316203,0
2004-03-25,24.721,25.426,24.668,25.18,1229796,0
2004-03-26,24.731,25.194,24.731,25.035,1259868,0
2004-03-29,25.266,25.91,25.266,25.702,1128810,0
2004-03-30,25.642,25.862,25.538,25.811,1153272,0
2004-03-31,25.87,26.182,25.693,25.98,1878810,0
2004-04-01,26.133,26.567,26.07,26.365,1392047,0
2004-04-02,26.804,26.931,26.487,26.766,1216782,0
2004-04-05,26.491,26.727,26.455,26.727,1271760,0
2004-04-06,26.668,26.727,26.505,26.701,978452,0
2004-04-07,26.701,26.701,26.337,26.437,1050944,0
2004-04-08,26.892,26.954,26.477,26.617,1223963,0
2004-04-12,26.645,26.896,26.645,26.727,638241,0
2004-04-13,26.948,26.958,26.423,26.423,981366,0
2004-04-14,26.358,26.659,26.137,26.477,1323602,0
2004-04-15,27.116,27.738,26.958,27.053,3089081,0
2004-04-16,27.093,27.6,26.892,27.298,1942763,0
2004-04-19,27.396,27.68,27.294,27.593,1936705,0
2004-04-20,27.693,27.838,27.164,27.177,1435812,0
2004-04-21,27.289,27.356,26.948,27.334,1300718,0
2004-04-22,27.181,28.02,27.181,27.861,1283882,0
2004-04-23,27.807,27.807,27.203,27.658,1720369,0
2004-04-26,27.658,27.867,27.521,27.593,923690,0
2004-04-27,27.738,27.957,27.552,27.707,1282537,0
2004-04-28,27.627,27.627,26.849,26.888,1750890,0
2004-04-29,26.977,27.159,26.314,26.567,2772206,0
2004-04-30,26.691,26.831,26.409,26.428,1397665,0
2004-05-03,26.604,26.633,26.161,26.365,1863097,0
2004-05-04,26.361,26.59,26.142,26.34,2192537,0
2004-05-05,26.401,26.528,26.161,26.45,1295102,0
2004-05-06,26.251,26.414,26.147,26.361,1501342,0
2004-05-07,26.358,26.378,25.642,25.67,1558341,0
2004-05-10,25.489,25.612,25.045,25.313,1627013,0
2004-05-11,25.303,25.638,25.303,25.582,966782,0
2004-05-12,25.444,25.609,25.012,25.556,1294885,0
2004-05-13,25.556,26.07,25.482,25.879,2014579,0
2004-05-14,25.801,26.056,25.556,25.892,1358611,0
2004-05-17,25.892,25.892,25.299,25.388,1577868,0
2004-05-18,25.56,25.62,25.317,25.43,1236079,0
2004-05-19,25.735,26.024,25.28,25.349,1674587,0
2004-05-20,25.444,25.62,25.262,25.353,979124,0
2004-05-21,25.712,26.21,25.656,25.966,1784553,0
2004-05-24,26.077,26.361,25.721,25.887,932222,0
2004-05-25,25.887,26.428,25.578,26.405,1142723,0
2004-05-26,26.405,26.607,26.233,26.481,738102,0
2004-05-27,26.714,27.012,26.612,26.668,1158879,0
2004-05-28,26.759,26.772,26.378,26.645,1085277,0
2004-06-01,26.558,26.74,26.495,26.633,807225,0
2004-06-02,26.849,26.918,26.533,26.844,685140,0
2004-06-03,26.849,26.849,26.423,26.423,827197,0
2004-06-04,26.691,26.986,26.663,26.817,1023563,0
2004-06-07,27.025,27.271,26.958,27.226,846273,0
2004-06-08,27.226,27.226,27.012,27.216,907541,0
2004-06-09,27.213,27.326,27.058,27.098,910904,0
2004-06-10,27.294,27.307,27.085,27.172,533208,0
2004-06-14,27.177,27.177,26.668,26.696,982040,0
2004-06-15,26.94,27.093,26.645,26.745,1254706,0
2004-06-16,26.781,26.914,26.528,26.861,1311481,0
2004-06-17,26.866,26.901,26.696,26.853,469697,0
2004-06-18,26.858,27.619,26.849,27.408,1314851,0
2004-06-21,27.605,27.605,27.275,27.316,890928,0
2004-06-22,27.271,27.498,27.067,27.417,851432,0
2004-06-23,27.449,27.829,26.896,27.707,859962,0
2004-06-24,27.639,27.742,27.457,27.457,923922,0
2004-06-25,27.461,27.672,27.312,27.539,1644066,0
2004-06-28,27.627,27.653,27.294,27.382,972390,0
2004-06-29,27.426,28.024,27.391,28.006,1290614,0
2004-06-30,27.911,27.993,27.703,27.848,1007626,0
2004-07-01,27.851,27.961,27.012,27.294,1461842,0
2004-07-02,27.181,27.216,26.786,26.982,744836,0
2004-07-06,26.923,27.172,26.831,27.112,1485182,0
2004-07-07,26.958,27.151,26.901,26.995,833479,0
2004-07-08,26.883,27.365,26.714,26.928,902153,0
2004-07-09,26.977,27.453,26.972,27.248,1175268,0
2004-07-12,27.312,27.466,27.071,27.404,711397,0
2004-07-13,27.302,27.502,27.226,27.37,548921,0
2004-07-14,27.181,27.738,27.124,27.475,763460,0
2004-07-15,27.453,27.627,27.098,27.098,889136,0
2004-07-16,27.316,27.316,26.617,26.617,2036572,0
2004-07-19,26.617,26.659,26.282,26.396,2157524,0
2004-07-20,26.337,26.387,26.07,26.296,1694564,0
2004-07-21,26.401,26.495,25.883,25.883,1124542,0
2004-07-22,25.844,25.998,25.462,25.883,2132168,0
2004-07-23,25.883,26.038,25.661,25.792,1018622,0
2004-07-26,25.757,25.892,25.688,25.824,1823598,0
2004-07-27,25.883,26.224,25.753,26.12,975533,0
2004-07-28,25.956,26.282,25.824,26.196,1489896,0
2004-07-29,26.251,26.617,26.251,26.487,944787,0
2004-07-30,26.536,26.536,26.2,26.269,916733,0
2004-08-02,26.196,26.563,26.033,26.505,869831,0
2004-08-03,26.369,26.423,26.111,26.361,850532,0
2004-08-04,26.224,26.781,26.047,26.638,1024233,0
2004-08-05,26.621,26.624,25.824,25.857,840662,0
2004-08-06,25.375,25.477,25.141,25.234,1603674,0
2004-08-09,25.234,25.538,25.163,25.378,916514,0
2004-08-10,25.489,25.919,25.458,25.919,1092900,0
2004-08-11,25.811,26.028,25.53,25.97,1199052,0
2004-08-12,25.924,25.928,25.353,25.421,1248646,0
2004-08-13,25.421,25.52,25.045,25.248,1279164,0
2004-08-16,25.332,26.182,25.332,26.182,1418981,0
2004-08-17,26.196,26.477,26.182,26.337,1023789,0
2004-08-18,26.292,26.63,26.178,26.612,735861,0
2004-08-19,26.558,26.604,26.346,26.523,720822,0
2004-08-20,26.558,26.708,26.514,26.645,1066874,0
2004-08-23,26.624,26.645,26.246,26.246,1230248,0
2004-08-24,26.378,26.633,26.369,26.577,762119,0
2004-08-25,26.607,26.935,26.319,26.813,823157,0
2004-08-26,26.701,26.948,26.696,26.866,645192,0
2004-08-27,26.861,26.866,26.604,26.691,1074950,0
2004-08-30,26.624,26.831,26.536,26.567,633527,0
2004-08-31,26.624,26.79,26.477,26.633,1083479,0
2004-09-01,26.581,26.804,26.446,26.491,1352557,0
2004-09-02,26.581,27.112,26.581,27.107,958706,0
2004-09-03,26.995,27.208,26.995,27.044,1042855,0
2004-09-07,27.226,27.271,26.982,27.102,1166739,0
2004-09-08,27.025,27.093,26.795,26.817,638909,0
2004-09-09,26.914,27.062,26.683,26.745,970369,0
2004-09-10,26.668,26.74,26.369,26.714,981818,0
2004-09-13,26.735,26.901,26.708,26.817,976878,0
2004-09-14,26.701,26.735,26.319,26.563,1207579,0
2004-09-15,26.423,26.659,26.419,26.495,1258075,0
2004-09-16,26.495,26.813,26.495,26.645,1355250,0
2004-09-17,26.65,26.821,26.491,26.491,1040390,0
2004-09-20,26.469,26.735,26.405,26.455,1287248,0
2004-09-21,26.567,26.766,26.349,26.528,973516,0
2004-09-22,26.487,26.487,26.269,26.296,1205790,0
2004-09-23,26.346,26.361,26.011,26.142,1189398,0
2004-09-24,26.292,26.645,26.187,26.587,902153,0
2004-09-27,26.587,26.683,26.361,26.505,929303,0
2004-09-28,26.505,26.977,26.495,26.918,1720146,0
2004-09-29,26.807,27.302,26.74,27.302,1094699,0
2004-09-30,27.124,27.576,27.124,27.307,2320233,0
2004-10-01,27.361,27.653,27.213,27.653,1341779,0
2004-10-04,27.693,27.876,27.619,27.721,1380603,0
2004-10-05,27.693,27.761,27.436,27.539,919654,0
2004-10-06,27.627,27.77,27.561,27.725,1285228,0
2004-10-07,27.627,27.697,27.343,27.356,842683,0
2004-10-08,27.356,27.356,27.075,27.164,862203,0
2004-10-11,27.181,27.382,27.075,27.203,551166,0
2004-10-12,27.159,27.159,26.781,27.03,1118262,0
2004-10-13,27.142,27.142,26.242,26.255,1340440,0
2004-10-14,26.549,26.849,26.549,26.701,2034555,0
2004-10-15,26.668,27.138,26.594,26.977,1367366,0
2004-10-18,27.008,27.177,26.776,26.977,614225,0
2004-10-19,27.093,27.216,26.469,26.514,903945,0
2004-10-20,26.519,26.827,26.491,26.745,1478897,0
2004-10-21,26.633,27.071,26.378,26.813,1666284,0
2004-10-22,27.138,27.361,26.795,26.795,1374323,0
2004-10-25,26.683,27.155,26.573,27.155,1462291,0
2004-10-26,27.203,27.593,27.116,27.593,2287243,0
2004-10-27,27.619,28.02,27.382,28.02,2158429,0
2004-10-28,27.871,27.871,27.489,27.825,2044878,0
2004-10-29,27.829,28.431,27.825,28.404,1533431,0
2004-11-01,28.139,28.41,27.97,28.363,1865794,0
2004-11-02,28.363,28.653,28.201,28.363,1382627,0
2004-11-03,28.609,28.963,28.363,28.8,3048912,0
2004-11-04,28.786,29.472,28.691,29.449,2567989,0
2004-11-05,29.444,29.674,29.085,29.33,2248420,0
2004-11-08,28.953,29.294,28.953,29.235,1347618,0
2004-11-09,29.239,29.7,29.216,29.544,1555204,0
2004-11-10,29.569,29.62,29.365,29.41,1667184,0
2004-11-11,29.415,29.824,29.266,29.743,1228672,0
2004-11-12,29.748,29.857,29.593,29.851,1659324,0
2004-11-15,29.851,29.91,29.633,29.797,1090881,0
2004-11-16,29.656,29.945,29.565,29.616,1239219,0
2004-11-17,29.633,30.283,29.633,29.792,1544431,0
2004-11-18,30.011,30.122,29.873,29.998,1121184,0
2004-11-19,30.101,30.101,29.544,29.857,977780,0
2004-11-22,29.901,30.073,29.684,30.033,874998,0
2004-11-23,30.029,30.052,29.787,29.891,1411575,0
2004-11-24,29.928,30.127,29.833,30.033,951520,0
2004-11-26,30.011,30.391,29.998,30.269,478676,0
2004-11-29,30.269,30.36,29.932,30.301,1355693,0
2004-11-30,30.234,30.347,30.064,30.064,938733,0
2004-12-01,30.106,30.569,30.087,30.547,1041066,0
2004-12-02,30.547,30.547,30.176,30.301,1763682,0
2004-12-03,30.168,30.251,29.923,30.127,1714311,0
2004-12-06,30.056,30.234,30.011,30.203,2022436,0
2004-12-07,30.203,30.234,29.239,29.374,2693211,0
2004-12-08,29.463,29.512,29.124,29.42,1423694,0
2004-12-09,29.344,29.388,28.85,29.316,2450393,0
2004-12-10,29.819,29.819,28.963,29.004,2225304,0
2004-12-13,29.276,29.565,29.072,29.565,1611527,0
2004-12-14,29.565,29.998,29.561,29.928,1286796,0
2004-12-15,29.857,30.155,29.857,30.087,1080339,0
2004-12-16,30.189,30.203,29.806,29.923,1344925,0
2004-12-17,29.857,29.918,29.561,29.588,2546670,0
2004-12-20,29.7,30.052,29.684,29.81,793530,0
2004-12-21,30.011,30.301,29.873,30.301,1527826,0
2004-12-22,30.255,30.449,30.173,30.287,1599636,0
2004-12-23,30.229,30.328,30.141,30.297,1317544,0
2004-12-27,30.407,30.465,30.159,30.176,943220,0
2004-12-28,30.159,30.377,30.083,30.377,693444,0
2004-12-29,30.377,30.458,30.234,30.31,730022,0
2004-12-30,30.412,30.416,30.234,30.351,596717,0
2004-12-31,30.509,30.652,30.31,30.372,784107,0
2005-01-03,30.43,30.458,29.877,29.967,1155515,0
2005-01-04,29.937,29.937,29.175,29.288,1436937,0
2005-01-05,29.271,29.575,28.874,28.874,1567092,0
2005-01-06,28.874,29.396,28.777,29.284,1568219,0
2005-01-07,29.284,29.664,29.271,29.429,1927949,0
2005-01-10,29.42,29.656,29.166,29.349,1252912,0
2005-01-11,29.349,29.349,28.823,29.098,1582584,0
2005-01-12,29.031,29.444,28.814,29.444,1368935,0
2005-01-13,29.449,29.633,29.239,29.362,2258966,0
2005-01-14,29.359,29.502,29.212,29.463,1024677,0
2005-01-18,29.432,29.575,29.094,29.502,1130604,0
2005-01-19,29.611,29.787,29.498,29.638,1186492,0
2005-01-20,29.638,29.783,29.406,29.607,2190065,0
2005-01-21,29.81,29.949,29.712,29.801,2040154,0
2005-01-24,29.914,30.024,29.656,29.656,1445911,0
2005-01-25,29.833,30.315,29.833,30.073,2204880,0
2005-01-26,30.278,30.306,30.122,30.234,1289716,0
2005-01-27,30.278,30.36,30.106,30.264,1649452,0
2005-01-28,30.31,30.372,29.923,30.242,1210277,0
2005-01-31,30.412,30.648,30.372,30.648,1867137,0
2005-02-01,30.643,30.86,30.583,30.815,1947481,0
2005-02-02,30.86,31.027,30.671,31.027,2379030,0
2005-02-03,31.027,31.027,30.74,30.947,1793754,0
2005-02-04,30.947,31.349,30.942,31.349,1814627,0
2005-02-07,31.349,31.62,31.307,31.549,1574275,0
2005-02-08,31.46,31.705,31.349,31.677,2372075,0
2005-02-09,31.616,31.616,31.201,31.371,1566420,0
2005-02-10,31.371,31.749,31.371,31.616,1285676,0
2005-02-11,31.57,32.076,31.436,31.794,1528718,0
2005-02-14,31.772,31.856,31.612,31.798,1027377,0
2005-02-15,31.865,32.139,31.763,32.122,1348517,0
2005-02-16,31.838,32.139,31.697,32.03,1838410,0
2005-02-17,31.995,32.084,31.781,31.781,1194564,0
2005-02-18,31.861,31.999,31.741,31.852,1186036,0
2005-02-22,31.57,31.803,31.29,31.29,1613996,0
2005-02-23,31.526,31.917,31.415,31.917,1144293,0
2005-02-24,31.861,32.084,31.705,32.044,1598513,0
2005-02-25,32.058,32.564,31.978,32.507,2122745,0
2005-02-28,32.507,32.507,31.885,32.061,2481359,0
2005-03-01,32.241,32.504,32.2,32.283,1521987,0
2005-03-02,32.256,32.325,31.927,32.076,1441648,0
2005-03-03,32.126,32.389,32.012,32.237,1370282,0
2005-03-04,32.529,32.913,32.512,32.73,1704886,0
2005-03-07,32.693,32.841,32.569,32.744,2039486,0
2005-03-08,32.744,33.006,32.734,32.886,2133746,0
2005-03-09,32.947,33.299,32.818,32.818,2326747,0
2005-03-10,32.818,32.925,32.113,32.622,1655064,0
2005-03-11,32.744,32.978,32.463,32.507,1391826,0
2005-03-14,32.647,32.899,32.439,32.67,1683788,0
2005-03-15,32.784,32.87,32.533,32.533,1462291,0
2005-03-16,32.533,32.537,31.724,32.008,3328534,0
2005-03-17,32.012,32.343,31.781,32.167,1929528,0
2005-03-18,32.173,32.325,31.869,31.959,3291500,0
2005-03-21,31.995,32.022,31.487,31.828,2055868,0
2005-03-22,31.861,32.35,31.741,31.838,1609058,0
2005-03-23,31.749,31.789,31.384,31.419,2246626,0
2005-03-24,31.419,31.71,31.327,31.549,1968796,0
2005-03-28,31.513,31.749,31.405,31.47,1295102,0
2005-03-29,31.474,31.803,30.951,30.951,2091107,0
2005-03-30,31.192,31.697,31.143,31.637,1940743,0
2005-03-31,31.733,31.969,31.683,31.869,1452642,0
2005-04-01,31.986,32.126,31.353,31.375,2790607,0
2005-04-04,31.375,31.66,31.307,31.588,2222388,0
2005-04-05,31.558,31.691,31.446,31.624,2093344,0
2005-04-06,31.772,31.946,31.719,31.847,1317770,0
2005-04-07,31.847,32.012,31.683,31.937,1014807,0
2005-04-08,31.95,31.986,31.229,31.231,2202410,0
2005-04-11,31.276,31.281,30.458,30.823,3458019,0
2005-04-12,30.75,31.178,30.391,31.148,2542852,0
2005-04-13,31.17,31.17,30.292,30.43,1795771,0
2005-04-14,30.482,30.496,29.402,29.674,2951964,0
2005-04-15,29.444,29.623,28.867,28.949,2984948,0
2005-04-18,28.939,29.312,28.653,29.152,3371617,0
2005-04-19,29.321,29.775,29.288,29.7,2100302,0
2005-04-20,29.734,29.891,29.266,29.298,3318433,0
2005-04-21,29.743,30.111,29.374,30.056,2048019,0
2005-04-22,30.745,30.745,29.797,30.122,2382396,0
2005-04-25,30.211,30.791,30.168,30.5,1863999,0
2005-04-26,30.301,30.369,29.616,29.616,2667849,0
2005-04-27,29.62,29.724,29.239,29.525,2842440,0
2005-04-28,29.638,29.895,29.449,29.467,2791057,0
2005-04-29,29.801,30.273,29.633,30.101,2046223,0
2005-05-02,30.111,30.505,30.092,30.301,2152370,0
2005-05-03,30.278,30.619,30.176,30.365,1296446,0
2005-05-04,30.365,30.759,30.355,30.74,2642274,0
2005-05-05,30.74,31.013,30.44,30.711,2094247,0
2005-05-06,30.614,30.85,30.458,30.698,2223735,0
2005-05-09,30.251,30.592,30.234,30.564,1821357,0
2005-05-10,30.46,30.46,29.882,30.015,2132840,0
2005-05-11,30.033,30.083,29.498,29.895,2177053,0
2005-05-12,30.238,30.238,28.999,29.085,2455779,0
2005-05-13,28.986,29.187,28.376,28.741,2982930,0
2005-05-16,28.731,28.963,28.591,28.893,2268166,0
2005-05-17,28.87,29.406,28.647,29.388,1848285,0
2005-05-18,29.485,30.127,29.453,29.967,1480016,0
2005-05-19,29.967,29.967,29.48,29.664,1215657,0
2005-05-20,29.688,29.688,29.248,29.453,1030519,0
2005-05-23,29.516,30.078,29.493,29.882,1075398,0
2005-05-24,29.72,29.861,29.489,29.771,1530516,0
2005-05-25,29.684,29.684,29.205,29.406,1396537,0
2005-05-26,29.516,29.583,29.374,29.453,862203,0
2005-05-27,29.477,29.534,29.294,29.388,1035005,0
2005-05-31,29.276,29.321,28.977,29.138,1101433,0
2005-06-01,29.049,29.775,29.049,29.633,1098065,0
2005-06-02,29.498,29.583,29.2,29.489,1205790,0
2005-06-03,29.402,29.646,29.098,29.152,1512338,0
2005-06-06,29.156,29.221,29.068,29.129,1225309,0
2005-06-07,29.298,29.561,29.077,29.108,1689623,0
2005-06-08,29.216,29.308,28.986,29.054,1257175,0
2005-06-09,29.054,29.054,28.41,28.898,1642946,0
2005-06-10,28.991,29.161,28.87,29.026,1210496,0
2005-06-13,29.026,29.353,28.927,29.098,1328763,0
2005-06-14,29.009,29.195,28.995,29.134,1399003,0
2005-06-15,29.365,29.365,29.072,29.294,1066201,0
2005-06-16,29.365,30.115,29.365,29.843,1690522,0
2005-06-17,30.168,30.168,29.678,29.678,1761213,0
2005-06-20,29.544,29.569,29.258,29.325,1000669,0
2005-06-21,29.344,29.365,29.013,29.138,896996,0
2005-06-22,29.344,29.424,29.036,29.085,997755,0
2005-06-23,29.108,29.182,28.392,28.551,1232490,0
2005-06-24,28.501,28.525,27.97,28.066,1683114,0
2005-06-27,28.164,28.449,27.902,28.139,2318664,0
2005-06-28,28.323,28.805,28.274,28.577,1443668,0
2005-06-29,28.577,28.668,28.427,28.431,1336392,0
2005-06-30,28.356,28.511,27.933,27.966,1573381,0
2005-07-01,28.182,28.247,27.952,28.079,1287025,0
2005-07-05,28.029,28.109,27.807,28.042,1298021,0
2005-07-06,27.984,28.109,27.752,27.752,1188278,0
2005-07-07,27.321,27.653,27.194,27.627,2190300,0
2005-07-08,27.834,28.252,27.784,28.104,1407308,0
2005-07-11,28.323,28.736,28.288,28.736,2274002,0
2005-07-12,28.736,28.796,28.238,28.625,1549141,0
2005-07-13,28.664,28.75,28.247,28.385,1327193,0
2005-07-14,28.52,28.884,28.487,28.601,1197029,0
2005-07-15,28.653,28.846,28.505,28.596,968804,0
2005-07-18,28.534,28.75,28.392,28.441,843351,0
2005-07-19,28.664,28.919,28.577,28.823,1454663,0
2005-07-20,28.823,29.325,28.664,29.303,1301162,0
2005-07-21,29.294,29.316,28.691,28.704,1072477,0
2005-07-22,28.741,29.276,28.63,29.221,1970370,0
2005-07-25,29.266,29.335,28.898,28.898,1528944,0
2005-07-26,28.898,28.902,28.187,28.647,2426379,0
2005-07-27,28.854,29.179,28.823,29.166,1450628,0
2005-07-28,29.359,29.593,29.103,29.498,1433342,0
2005-07-29,29.344,29.493,28.977,28.977,1286126,0
2005-08-01,29.12,29.205,28.963,28.999,981148,0
2005-08-02,29.111,29.463,29.098,29.362,1175939,0
2005-08-03,29.252,29.642,29.187,29.588,969697,0
2005-08-04,29.588,29.611,28.972,29.004,1149681,0
2005-08-05,29.004,29.04,28.722,28.81,1408210,0
2005-08-08,28.731,28.932,28.621,28.704,837744,0
2005-08-09,28.81,28.907,28.722,28.832,934467,0
2005-08-10,28.902,29.026,28.655,28.773,1603903,0
2005-08-11,28.837,29.258,28.81,29.235,1445459,0
2005-08-12,29.142,29.187,28.625,28.777,1296901,0
2005-08-15,28.783,28.953,28.577,28.874,688732,0
2005-08-16,28.81,28.867,28.288,28.292,1317094,0
2005-08-17,28.292,28.427,28.079,28.292,1005155,0
2005-08-18,28.156,28.252,27.924,28.13,1388008,0
2005-08-19,28.414,28.741,28.219,28.568,2083924,0
2005-08-22,28.568,28.805,28.342,28.529,1194110,0
2005-08-23,28.487,28.529,28.006,28.363,2652369,0
2005-08-24,28.342,28.414,28.092,28.156,2578756,0
2005-08-25,28.144,28.182,27.871,27.966,1442312,0
2005-08-26,27.97,27.97,27.729,27.821,1751339,0
2005-08-29,27.747,28.061,27.561,28.042,1512561,0
2005-08-30,27.937,27.961,27.627,27.88,1636888,0
2005-08-31,27.88,28.066,27.644,28.066,2490789,0
2005-09-01,28.034,28.205,27.947,28.024,1456009,0
2005-09-02,28.075,28.13,27.761,28.034,1220372,0
2005-09-06,28.097,28.233,27.902,28.016,1808568,0
2005-09-07,28.029,28.243,28.02,28.097,1947705,0
2005-09-08,28.097,28.182,27.88,28.029,2104566,0
2005-09-09,28.038,28.038,27.77,27.961,1557445,0
2005-09-12,27.957,28.152,27.915,28.075,1642719,0
2005-09-13,28.066,28.097,27.676,27.676,1381280,0
2005-09-14,27.697,27.761,27.494,27.584,1969921,0
2005-09-15,27.589,27.644,27.312,27.399,1424367,0
2005-09-16,27.484,27.707,27.208,27.693,2643167,0
2005-09-19,27.584,27.627,27.316,27.534,2108384,0
2005-09-20,27.623,27.784,26.786,26.896,3011653,0
2005-09-21,26.696,26.701,26.156,26.349,3386431,0
2005-09-22,26.278,26.45,25.942,26.378,2269739,0
2005-09-23,26.45,26.687,26.178,26.54,2845587,0
2005-09-26,26.677,26.786,26.151,26.269,2506048,0
2005-09-27,26.246,26.337,25.91,26.07,2594025,0
2005-09-28,25.97,26.085,25.771,25.818,2350750,0
2005-09-29,25.844,26.077,25.582,26.066,2439625,0
2005-09-30,25.98,26.423,25.896,26.373,2395637,0
2005-10-03,26.419,26.419,25.901,25.919,2100531,0
2005-10-04,25.928,26.042,25.543,25.574,1282537,0
2005-10-05,25.574,25.574,25.163,25.186,2777588,0
2005-10-06,25.294,25.482,24.887,25.012,2156408,0
2005-10-07,25.199,25.629,25.199,25.534,2460715,0
2005-10-10,25.53,25.534,25.082,25.158,1756725,0
2005-10-11,25.176,25.252,24.877,24.932,2034555,0
2005-10-12,24.887,25.144,24.794,24.935,1511664,0
2005-10-13,24.873,25.18,24.825,25.045,1981141,0
2005-10-14,25.154,25.388,25.049,25.337,1660226,0
2005-10-17,25.337,25.444,25.234,25.402,1162922,0
2005-10-18,25.402,25.494,25.218,25.218,1132621,0
2005-10-19,25.199,25.444,25.012,25.421,1488325,0
2005-10-20,25.421,26.206,25.332,25.74,2976869,0
2005-10-21,26.129,26.776,25.961,25.966,3824042,0
2005-10-24,26.151,26.455,26.142,26.353,2385764,0
2005-10-25,26.292,26.446,25.792,25.839,2661567,0
2005-10-26,25.767,26.228,25.767,25.98,2156185,0
2005-10-27,25.91,26.07,25.797,25.811,1343579,0
2005-10-28,25.947,26.469,25.87,26.469,1446357,0
2005-10-31,26.528,26.861,26.523,26.721,2156408,0
2005-11-01,26.691,26.817,26.495,26.701,1656186,0
2005-11-02,26.683,27.089,26.594,26.986,3568430,0
2005-11-03,27.098,27.253,26.714,26.718,2142716,0
2005-11-04,26.813,26.874,26.46,26.645,1715206,0
2005-11-07,26.604,26.883,26.558,26.745,2715872,0
2005-11-08,26.54,26.704,26.274,26.349,1744383,0
2005-11-09,26.358,26.633,26.242,26.333,1204667,0
2005-11-10,26.358,27.044,26.151,26.844,1771989,0
2005-11-11,26.844,27.012,26.735,26.827,1049818,0
2005-11-14,26.691,27.025,26.65,26.935,1682445,0
2005-11-15,26.972,27.151,26.935,26.998,1384418,0
2005-11-16,27.062,27.155,26.65,26.74,1290395,0
2005-11-17,26.691,26.923,26.624,26.923,1240347,0
2005-11-18,27.203,27.208,26.905,27.142,1296901,0
2005-11-21,27.142,27.539,27.133,27.502,1657531,0
2005-11-22,27.521,27.711,27.408,27.672,2025801,0
2005-11-23,27.548,27.693,27.432,27.516,1057450,0
2005-11-25,27.436,27.593,27.221,27.271,733619,0
2005-11-28,27.262,27.275,27.025,27.067,1861532,0
2005-11-29,27.289,27.516,27.164,27.361,2667628,0
2005-11-30,27.426,27.534,27.058,27.062,1950845,0
2005-12-01,27.181,27.48,27.138,27.361,1661796,0
2005-12-02,27.302,27.302,27.093,27.107,1026479,0
2005-12-05,26.995,27.08,26.727,26.804,1494832,0
2005-12-06,26.968,27.107,26.844,26.858,1121405,0
2005-12-07,26.954,26.954,26.528,26.624,1151251,0
2005-12-08,26.654,26.718,26.378,26.45,1224408,0
2005-12-09,26.514,26.528,25.974,25.994,2574942,0
2005-12-12,25.994,26.024,25.511,25.78,3777134,0
2005-12-13,25.78,25.906,25.6,25.753,3068891,0
2005-12-14,25.454,25.612,25.078,25.34,3666278,0
2005-12-15,25.271,25.34,25.003,25.229,2322258,0
2005-12-16,25.388,25.398,25.163,25.252,3248193,0
2005-12-19,25.383,25.684,25.266,25.468,3196574,0
2005-12-20,25.494,25.688,25.299,25.332,1789939,0
2005-12-21,25.499,25.638,25.371,25.435,2025801,0
2005-12-22,25.44,25.883,25.435,25.73,1857713,0
2005-12-23,25.887,25.919,25.716,25.836,1127685,0
2005-12-27,25.924,26.093,25.702,25.74,1291285,0
2005-12-28,25.74,25.862,25.609,25.749,947933,0
2005-12-29,25.784,25.91,25.73,25.792,1239219,0
2005-12-30,25.792,25.844,25.642,25.801,1716779,0
2006-01-03,25.942,25.956,25.34,25.844,2322025,0
2006-01-04,25.844,26.228,25.797,26.206,2817082,0
2006-01-05,26.224,26.405,26.164,26.287,2790158,0
2006-01-06,26.455,26.604,26.34,26.604,2906632,0
2006-01-09,26.624,26.849,26.563,26.849,4146526,0
2006-01-10,26.735,26.735,26.514,26.594,2402814,0
2006-01-11,26.491,26.536,26.246,26.473,1918979,0
2006-01-12,26.505,26.505,25.901,26.056,2679295,0
2006-01-13,26.391,26.437,26.038,26.056,2232708,0
2006-01-17,25.867,26.047,25.867,25.887,2105241,0
2006-01-18,25.892,26.024,25.582,25.674,1803178,0
2006-01-19,26.12,26.269,25.874,25.874,2014356,0
2006-01-20,25.942,25.942,25.313,25.406,2849635,0
2006-01-23,25.392,26.129,25.392,25.942,3039035,0
2006-01-24,26.124,26.292,26.07,26.174,2146311,0
2006-01-25,26.287,26.501,26.161,26.305,1646312,0
2006-01-26,26.414,26.581,26.292,26.45,2561027,0
2006-01-27,26.581,26.654,26.369,26.505,2196133,0
2006-01-30,26.46,26.481,26.047,26.405,1973283,0
2006-01-31,26.469,26.549,26.309,26.514,2873414,0
2006-02-01,26.514,26.514,26.178,26.314,2198604,0
2006-02-02,26.358,26.365,25.629,25.844,4121169,0
2006-02-03,25.839,25.906,25.578,25.612,1608389,0
2006-02-06,25.547,25.665,25.375,25.565,1584150,0
2006-02-07,25.591,25.688,25.319,25.363,1566420,0
2006-02-08,25.299,25.574,25.19,25.534,2088408,0
2006-02-09,25.556,26.085,25.556,25.74,2699049,0
2006-02-10,25.629,25.938,25.435,25.797,1476879,0
2006-02-13,25.735,25.994,25.547,25.952,2305195,0
2006-02-14,25.952,26.909,25.901,26.804,3353887,0
2006-02-15,26.46,26.687,26.323,26.573,2246399,0
2006-02-16,26.464,26.821,26.337,26.817,2302057,0
2006-02-17,26.87,26.883,26.74,26.766,1660226,0
2006-02-21,26.844,26.853,26.46,26.594,1495956,0
2006-02-22,26.735,26.954,26.414,26.604,3027138,0
2006-02-23,26.683,26.683,26.382,26.473,2315970,0
2006-02-24,26.528,26.645,26.409,26.481,1752688,0
2006-02-27,26.514,26.883,26.514,26.849,2469243,0
2006-02-28,26.849,27.267,26.735,27.016,5265239,0
2006-03-01,27.239,27.811,27.172,27.639,3464080,0
2006-03-02,27.449,27.738,27.339,27.716,2538366,0
2006-03-03,27.516,27.843,27.408,27.742,3331002,0
2006-03-06,27.821,27.829,27.593,27.734,2131051,0
2006-03-07,27.614,27.756,27.498,27.53,2630825,0
2006-03-08,27.53,27.53,27.039,27.352,2737197,0
2006-03-09,27.347,27.391,27.067,27.138,1454213,0
2006-03-10,27.248,27.404,27.138,27.326,1658875,0
2006-03-13,27.436,27.623,27.356,27.408,1348065,0
2006-03-14,27.449,27.752,27.449,27.734,1281418,0
2006-03-15,27.876,28.279,27.876,28.252,2349632,0
2006-03-16,28.252,28.66,28.252,28.497,2639349,0
2006-03-17,28.497,28.52,28.156,28.215,2259641,0
2006-03-20,28.191,28.385,28.047,28.196,1212967,0
2006-03-21,28.152,28.297,27.998,28.139,2506943,0
2006-03-22,28.079,28.247,28.079,28.134,1965211,0
2006-03-23,28.139,28.223,27.97,28.042,1098741,0
2006-03-24,28.016,28.215,27.742,28.134,1738324,0
2006-03-27,28.006,28.034,27.775,27.843,1456675,0
2006-03-28,27.843,28.042,27.716,27.933,2131275,0
2006-03-29,27.933,28.265,27.861,28.201,1236534,0
2006-03-30,28.092,28.31,27.957,28.147,1421447,0
2006-03-31,28.104,28.31,27.998,28.229,1615350,0
2006-04-03,28.233,28.63,28.233,28.436,2660897,0
2006-04-04,28.363,28.759,28.209,28.727,2493257,0
2006-04-05,28.66,28.85,28.449,28.796,1909102,0
2006-04-06,28.786,28.805,28.491,28.678,1249996,0
2006-04-07,28.695,28.819,28.121,28.152,1359281,0
2006-04-10,28.219,28.306,28.052,28.07,1025353,0
2006-04-11,28.209,28.351,27.884,27.902,1133969,0
2006-04-12,27.993,28.297,27.92,28.201,1232264,0
2006-04-13,28.205,28.436,28.056,28.243,902153,0
2006-04-17,28.196,28.385,28.13,28.288,1101213,0
2006-04-18,28.288,28.369,28.118,28.118,3262773,0
2006-04-19,27.97,28.32,27.947,28.147,3010308,0
2006-04-20,28.741,29.359,28.609,29.349,5880137,0
2006-04-21,29.579,29.937,29.534,29.678,4227094,0
2006-04-24,29.507,29.779,29.216,29.716,2726426,0
2006-04-25,29.716,29.967,29.579,29.895,3358153,0
2006-04-26,29.957,30.163,29.914,30.019,3622066,0
2006-04-27,29.815,30.324,29.709,29.988,2241015,0
2006-04-28,29.984,30.097,29.783,29.91,2604344,0
2006-05-01,30.101,30.278,29.941,29.941,2369607,0
2006-05-02,29.941,30.338,29.847,30.251,2255149,0
2006-05-03,30.251,30.523,30.189,30.458,2120950,0
2006-05-04,30.458,30.694,30.292,30.332,2140698,0
2006-05-05,30.377,30.44,30.287,30.426,2398550,0
2006-05-08,30.324,30.478,30.324,30.391,1813510,0
2006-05-09,30.301,30.46,30.211,30.44,1186036,0
2006-05-10,30.458,30.573,30.269,30.509,1981141,0
2006-05-11,30.578,30.638,30.369,30.46,1552062,0
2006-05-12,30.458,30.46,29.914,29.988,1998643,0
2006-05-15,29.984,29.984,29.392,29.709,1816196,0
2006-05-16,29.709,29.974,29.493,29.887,1564623,0
2006-05-17,29.664,29.797,29.187,29.321,2221488,0
2006-05-18,29.406,29.579,28.755,29.064,1540167,0
2006-05-19,29.378,29.378,28.932,29.166,1979794,0
2006-05-22,29.12,29.124,28.02,28.66,2705106,0
2006-05-23,28.81,29.072,28.634,28.681,2105692,0
2006-05-24,28.681,28.854,28.223,28.691,2538588,0
2006-05-25,28.912,29.054,28.681,28.786,1500671,0
2006-05-26,28.953,29.009,28.727,28.939,1100761,0
2006-05-30,28.741,28.783,28.316,28.497,1599187,0
2006-05-31,28.601,28.935,28.404,28.668,1426837,0
2006-06-01,28.534,28.944,28.356,28.944,1331232,0
2006-06-02,28.944,29.134,28.769,29.058,1263012,0
2006-06-05,28.944,28.949,28.455,28.591,1806546,0
2006-06-06,29.187,29.187,28.469,28.745,3026020,0
2006-06-07,27.627,28.857,27.422,28.529,2307671,0
2006-06-08,28.243,28.653,27.432,28.587,3711830,0
2006-06-09,28.473,28.577,28.164,28.431,1545549,0
2006-06-12,28.477,28.741,28.201,28.261,1783209,0
2006-06-13,28.052,28.376,27.797,27.952,2309463,0
2006-06-14,27.851,28.261,27.821,28.252,1830784,0
2006-06-15,28.342,29.103,28.316,29.031,2083695,0
2006-06-16,28.884,29.026,28.647,28.85,1831228,0
2006-06-19,28.879,28.916,27.984,28.118,2823369,0
2006-06-20,28.118,28.316,27.998,28.083,1740793,0
2006-06-21,28.126,28.491,28.042,28.288,2091778,0
2006-06-22,28.376,28.539,28.126,28.505,1378136,0
2006-06-23,28.392,28.972,28.351,28.618,1525354,0
2006-06-26,28.717,29.058,28.704,29.031,1066427,0
2006-06-27,28.986,29.064,28.265,28.337,1698379,0
2006-06-28,28.337,28.414,28.109,28.372,1047344,0
2006-06-29,28.653,29.117,28.559,29.103,1720596,0
2006-06-30,29.23,29.477,29.077,29.41,1976879,0
2006-07-03,29.565,29.629,29.437,29.551,593805,0
2006-07-05,29.556,29.561,29.216,29.344,1230469,0
2006-07-06,29.28,29.42,28.924,29.134,1458474,0
2006-07-07,29.022,29.28,28.888,28.986,1498650,0
2006-07-10,29.166,29.664,29.077,29.629,1577194,0
2006-07-11,29.629,29.771,29.575,29.674,1936705,0
2006-07-12,29.696,29.815,29.216,29.244,1240570,0
2006-07-13,29.009,29.134,28.229,28.243,2745052,0
2006-07-14,28.247,28.247,27.78,28.104,1983384,0
2006-07-17,27.961,28.372,27.952,28.201,1920548,0
2006-07-18,28.215,28.38,27.924,28.283,1157314,0
2006-07-19,28.551,29.142,28.473,29.094,2170769,0
2006-07-20,28.981,29.2,28.551,28.605,1787920,0
2006-07-21,28.647,28.647,27.552,27.631,2677726,0
2006-07-24,27.915,28.118,27.68,28.083,2329211,0
2006-07-25,28.083,28.271,27.711,28.233,2526695,0
2006-07-26,28.164,28.223,27.821,27.893,2541060,0
2006-07-27,27.897,27.911,27.216,27.316,3178401,0
2006-07-28,27.316,27.703,27.316,27.635,1792179,0
2006-07-31,27.539,27.584,27.294,27.422,1617586,0
2006-08-01,27.422,27.422,27.053,27.243,1445459,0
2006-08-02,27.422,27.834,27.352,27.627,1859732,0
2006-08-03,27.347,28.075,27.347,27.889,1344698,0
2006-08-04,27.911,28.233,27.829,27.893,1623200,0
2006-08-07,27.897,28.07,27.703,27.993,1043537,0
2006-08-08,27.867,28.075,27.619,27.623,1490790,0
2006-08-09,27.711,27.829,27.498,27.516,1579212,0
2006-08-10,27.534,27.649,27.312,27.614,1554526,0
2006-08-11,27.449,27.666,27.289,27.326,848965,0
2006-08-14,26.923,27.937,26.923,27.598,847174,0
2006-08-15,27.851,28.205,27.716,28.173,1150578,0
2006-08-16,28.427,28.786,28.369,28.786,1546675,0
2006-08-17,28.932,28.932,28.38,28.41,2049585,0
2006-08-18,28.559,28.634,28.363,28.38,1307222,0
2006-08-21,28.302,28.464,28.279,28.401,947700,0
2006-08-22,28.455,28.52,28.139,28.223,1151698,0
2006-08-23,28.247,28.247,27.924,28.097,809244,0
2006-08-24,28.182,28.233,27.78,27.961,710720,0
2006-08-25,27.766,27.993,27.766,27.876,673246,0
2006-08-28,27.929,28.104,27.825,28.042,1057665,0
2006-08-29,28.104,28.147,27.711,28.083,1245953,0
2006-08-30,28.029,28.243,28.011,28.075,625226,0
2006-08-31,28.152,28.38,28.052,28.233,987652,0
2006-09-01,28.385,28.755,28.306,28.678,1256503,0
2006-09-05,28.664,28.668,28.38,28.573,1660000,0
2006-09-06,28.497,28.609,28.369,28.436,2113326,0
2006-09-07,28.392,28.678,28.292,28.501,2181092,0
2006-09-08,28.501,28.963,28.482,28.932,1592227,0
2006-09-11,28.912,28.912,28.625,28.854,2712508,0
2006-09-12,28.854,29.37,28.796,29.339,2708693,0
2006-09-13,29.339,29.792,29.205,29.565,2024906,0
2006-09-14,29.365,29.525,29.142,29.463,1961394,0
2006-09-15,29.588,29.743,29.365,29.41,2129699,0
2006-09-18,29.493,29.712,29.239,29.502,1218127,0
2006-09-19,29.444,29.561,29.303,29.525,1314851,0
2006-09-20,29.704,30.101,29.62,30.056,1862645,0
2006-09-21,30.238,30.238,29.565,29.678,1987201,0
2006-09-22,29.623,29.688,29.344,29.463,1287025,0
2006-09-25,29.498,29.819,29.415,29.765,1879706,0
2006-09-26,29.771,30.247,29.771,30.203,2133074,0
2006-09-27,30.092,30.199,29.945,29.998,1896535,0
2006-09-28,30.056,30.399,29.937,30.342,2250441,0
2006-09-29,29.957,30.315,29.887,29.891,1939402,0
2006-10-02,29.992,29.998,29.588,29.829,1122529,0
2006-10-03,29.616,29.873,29.498,29.716,1484511,0
2006-10-04,29.588,30.006,29.502,29.905,1556097,0
2006-10-05,29.857,30.078,29.815,30.042,1315971,0
2006-10-06,29.857,30.185,29.824,30.168,1109510,0
2006-10-09,30.056,30.365,30.056,30.221,847394,0
2006-10-10,30.199,30.247,29.792,30.155,1329216,0
2006-10-11,30.127,30.458,30.011,30.435,1473287,0
2006-10-12,30.5,30.666,30.435,30.652,1329435,0
2006-10-13,30.596,30.652,30.458,30.559,809920,0
2006-10-16,30.426,30.957,30.426,30.86,1616688,0
2006-10-17,30.805,30.809,30.454,30.745,1419205,0
2006-10-18,30.924,31.054,30.426,30.505,1590211,0
2006-10-19,30.301,30.306,29.974,30.173,2689397,0
2006-10-20,30.318,30.458,30.033,30.421,2140249,0
2006-10-23,30.454,30.893,30.454,30.871,1719697,0
2006-10-24,30.837,31.104,30.592,30.666,2160451,0
2006-10-25,30.777,30.791,30.407,30.6,1240347,0
2006-10-26,30.805,30.805,30.416,30.619,1280740,0
2006-10-27,30.523,30.523,30.247,30.369,1970813,0
2006-10-30,30.381,30.832,30.324,30.727,1649452,0
2006-10-31,30.635,30.875,30.407,30.478,1833252,0
2006-11-01,30.421,30.795,30.216,30.216,2016603,0
2006-11-02,29.998,30.43,29.998,30.287,1639359,0
2006-11-03,30.195,30.454,29.953,30.011,1697477,0
2006-11-06,30.056,30.399,30.011,30.251,1702193,0
2006-11-07,30.355,30.523,30.259,30.365,1311709,0
2006-11-08,30.087,30.247,29.945,29.974,1466111,0
2006-11-09,29.974,30.145,29.752,29.775,1452864,0
2006-11-10,29.967,30.118,29.806,29.984,1269298,0
2006-11-13,30.038,30.44,29.988,30.381,1613547,0
2006-11-14,30.391,30.492,30.033,30.395,1300718,0
2006-11-15,30.469,30.685,30.36,30.583,1168528,0
2006-11-16,30.731,30.889,30.5,30.815,1846493,0
2006-11-17,30.189,30.211,28.924,29.244,7360385,0
2006-11-20,28.912,29.209,28.755,28.87,4421882,0
2006-11-21,28.819,29.054,28.64,28.991,3208246,0
2006-11-22,28.884,29.191,28.884,28.981,1714083,0
2006-11-24,28.854,28.995,28.854,28.939,476884,0
2006-11-27,28.832,28.862,28.414,28.63,2373189,0
2006-11-28,28.555,28.713,28.423,28.587,3028258,0
2006-11-29,28.695,28.713,28.551,28.691,4130594,0
2006-11-30,28.691,28.814,28.563,28.653,2033880,0
2006-12-01,28.827,28.846,28.491,28.691,2259421,0
2006-12-04,28.695,29.195,28.695,29.138,2232934,0
2006-12-05,29.209,29.716,29.209,29.569,2762106,0
2006-12-06,29.458,29.633,29.33,29.33,1833475,0
2006-12-07,29.402,29.52,29.271,29.276,990575,0
2006-12-08,29.187,29.432,29.147,29.308,1115570,0
2006-12-11,29.312,29.335,29.077,29.134,1076973,0
2006-12-12,29.117,29.12,28.791,28.977,2686703,0
2006-12-13,29.068,29.12,28.832,28.867,1689851,0
2006-12-14,28.927,29.312,28.874,29.195,2990120,0
2006-12-15,29.298,29.458,29.212,29.444,1887111,0
2006-12-18,29.544,29.544,29.271,29.294,1088414,0
2006-12-19,29.298,29.498,29.175,29.489,1442541,0
2006-12-20,29.472,29.472,29.179,29.179,1335274,0
2006-12-21,29.276,29.276,28.87,28.977,1042184,0
2006-12-22,28.884,28.884,28.083,28.63,2383065,0
2006-12-26,28.634,28.963,28.559,28.935,832362,0
2006-12-27,28.939,29.004,28.819,28.977,1265253,0
2006-12-28,28.874,29.054,28.846,28.85,786354,0
2006-12-29,28.85,28.874,28.582,28.614,760989,0
2007-01-03,28.609,28.991,28.543,28.759,1733158,0
2007-01-04,28.81,28.837,28.525,28.75,1578541,0
2007-01-05,28.625,28.867,28.534,28.846,2017047,0
2007-01-08,28.81,28.81,28.568,28.653,1625216,0
2007-01-09,28.867,29.179,28.717,29.054,2384867,0
2007-01-10,29.058,29.156,28.796,29.094,1261891,0
2007-01-11,29.094,29.664,29.094,29.602,1988774,0
2007-01-12,29.52,30.002,29.498,29.887,1642719,0
2007-01-16,29.887,30.101,29.887,29.984,1245732,0
2007-01-17,29.988,30.247,29.797,30.225,1753810,0
2007-01-18,30.145,30.163,29.321,29.415,4122287,0
2007-01-19,29.638,29.72,29.225,29.477,3049808,0
2007-01-22,29.362,29.444,29.072,29.175,1441200,0
2007-01-23,29.179,29.453,29.12,29.429,1418082,0
2007-01-24,29.424,29.629,29.303,29.516,1692768,0
2007-01-25,29.611,29.623,29.191,29.276,1588636,0
2007-01-26,29.175,29.179,28.769,29.022,2043752,0
2007-01-29,29.058,29.276,28.949,29.129,1332803,0
2007-01-30,29.239,29.262,28.977,29.262,1121184,0
2007-01-31,29.262,29.638,29.262,29.539,2022651,0
2007-02-01,29.507,30.381,29.502,30.221,3720809,0
2007-02-02,30.234,30.315,29.949,30.173,1813727,0
2007-02-05,30.024,30.078,29.762,29.887,1291285,0
2007-02-06,29.887,30.31,29.887,30.264,1835714,0
2007-02-07,30.301,30.505,30.301,30.454,1759647,0
2007-02-08,30.332,30.44,30.106,30.122,1192993,0
2007-02-09,30.234,30.487,30.221,30.255,1659101,0
2007-02-12,30.297,30.662,30.255,30.278,1825620,0
2007-02-13,30.465,30.786,30.435,30.662,1907924,0
2007-02-14,30.505,30.657,30.332,30.573,1360556,0
2007-02-15,30.478,30.657,30.478,30.604,978899,0
2007-02-16,30.652,30.745,30.338,30.395,1835944,0
2007-02-20,30.155,30.5,29.838,30.391,1900574,0
2007-02-21,30.338,30.458,30.163,30.421,1569340,0
2007-02-22,30.523,30.537,30.002,30.052,1544876,0
2007-02-23,30.052,30.234,29.815,30.185,1770418,0
2007-02-26,30.391,30.505,30.15,30.301,2001914,0
2007-02-27,30.111,30.111,28.893,29.449,3024669,0
2007-02-28,29.449,29.914,29.41,29.52,2756274,0
2007-03-01,29.271,29.616,28.832,29.406,1945977,0
2007-03-02,29.308,29.453,29.054,29.182,2938947,0
2007-03-05,29.182,29.388,28.912,29.004,2006964,0
2007-03-06,29.156,29.512,29.082,29.365,1922276,0
2007-03-07,29.248,29.41,29.12,29.195,1307673,0
2007-03-08,29.298,29.771,29.258,29.633,1574275,0
2007-03-09,29.81,30.351,29.787,30.287,2606813,0
2007-03-12,30.211,30.772,30.211,30.619,3164938,0
2007-03-13,30.657,31.008,30.135,30.211,5288349,0
2007-03-14,30.283,30.496,29.806,30.416,2557213,0
2007-03-15,30.44,30.889,30.416,30.736,1643260,0
2007-03-16,30.727,30.97,30.454,30.764,2442316,0
2007-03-19,30.764,31.368,30.694,31.329,3775133,0
2007-03-20,31.415,31.842,31.415,31.738,4117124,0
2007-03-21,31.579,32.2,31.495,32.144,2191869,0
2007-03-22,32.149,32.177,31.955,32.03,2033107,0
2007-03-23,31.913,32.26,31.865,32.209,1765480,0
2007-03-26,32.186,32.214,31.651,32.214,1623690,0
2007-03-27,31.973,32.084,31.772,31.895,1481814,0
2007-03-28,31.852,31.852,31.384,31.499,1566868,0
2007-03-29,31.741,31.82,31.174,31.465,2067919,0
2007-03-30,31.432,31.749,31.067,31.329,2454006,0
2007-04-02,31.329,31.513,31.165,31.456,1566191,0
2007-04-03,31.566,31.842,31.379,31.728,1414935,0
2007-04-04,31.728,31.861,31.612,31.781,1177415,0
2007-04-05,31.651,31.749,31.558,31.665,1412699,0
2007-04-09,31.982,32.439,31.847,31.999,1535002,0
2007-04-10,31.909,31.932,31.46,31.588,1921218,0
2007-04-11,31.683,31.749,31.339,31.441,1959145,0
2007-04-12,31.47,31.798,31.276,31.798,1375681,0
2007-04-13,31.794,31.794,31.518,31.637,884201,0
2007-04-16,31.763,32.167,31.705,32.131,1513963,0
2007-04-17,32.08,32.084,31.526,31.54,2184908,0
2007-04-18,31.54,31.691,31.317,31.602,2933786,0
2007-04-19,31.869,33.815,31.602,33.642,6452208,0
2007-04-20,33.672,33.672,33.295,33.53,4025354,0
2007-04-23,33.38,33.622,33.313,33.428,2513452,0
2007-04-24,33.341,33.465,32.904,33.078,2236531,0
2007-04-25,33.108,33.452,33.108,33.41,1838410,0
2007-04-26,33.246,33.389,33.02,33.153,1645862,0
2007-04-27,33.157,33.318,32.791,33.295,1634110,0
2007-04-30,33.295,33.323,32.788,32.791,2759414,0
2007-05-01,32.799,32.841,32.473,32.643,2042409,0
2007-05-02,32.602,33.176,32.597,32.984,1527611,0
2007-05-03,32.95,33.438,32.95,33.428,2169230,0
2007-05-04,33.414,33.469,33.086,33.332,1210496,0
2007-05-07,33.42,33.807,33.355,33.777,1458929,0
2007-05-08,33.491,33.5,33.167,33.355,1488098,0
2007-05-09,33.309,33.696,33.282,33.696,1580561,0
2007-05-10,33.452,33.577,33.02,33.126,1840126,0
2007-05-11,33.21,33.36,33.02,33.259,1822255,0
2007-05-14,33.189,33.5,33.113,33.193,1408621,0
2007-05-15,33.323,33.682,33.189,33.276,1446357,0
2007-05-16,33.332,33.475,33.104,33.424,1575349,0
2007-05-17,33.38,33.733,33.375,33.642,1680196,0
2007-05-18,33.893,35.112,33.686,34.671,5225743,0
2007-05-21,34.346,34.9,34.128,34.744,4225038,0
2007-05-22,34.592,34.794,34.476,34.703,1888231,0
2007-05-23,34.703,35.025,34.435,34.471,1701739,0
2007-05-24,34.253,34.414,33.985,34.114,3225977,0
2007-05-25,34.16,34.414,34.114,34.36,1553854,0
2007-05-29,34.312,34.401,33.912,34.045,1622747,0
2007-05-30,33.912,34.33,33.642,34.316,2394711,0
2007-05-31,34.272,34.346,33.936,33.95,2126559,0
2007-06-01,33.95,34.312,33.839,34.032,1894518,0
2007-06-04,33.858,34.049,33.655,33.957,2357260,0
2007-06-05,33.798,34.085,33.76,34.022,1632167,0
2007-06-06,34.027,34.027,33.642,33.764,2559230,0
2007-06-07,33.553,33.764,32.882,32.882,2491912,0
2007-06-08,32.886,33.118,32.602,33.073,1380378,0
2007-06-11,32.95,33.157,32.707,33.069,1545102,0
2007-06-12,33.069,33.09,32.504,32.507,1902371,0
2007-06-13,32.766,33.078,32.574,33.078,1153948,0
2007-06-14,33.012,33.375,33.012,33.206,1041287,0
2007-06-15,33.642,33.789,33.347,33.41,1791616,0
2007-06-18,33.433,33.682,33.286,33.337,984285,0
2007-06-19,33.131,33.363,32.984,33.337,1293757,0
2007-06-20,33.424,33.664,33.069,33.069,1583029,0
2007-06-21,33.06,33.368,32.771,33.246,1093802,0
2007-06-22,33.055,33.323,32.72,32.788,2275794,0
2007-06-25,32.827,33.18,32.707,32.895,1868578,0
2007-06-26,33.131,33.368,32.827,32.925,2197701,0
2007-06-27,32.651,33.595,32.619,33.557,2225974,0
2007-06-28,33.389,33.42,33.113,33.215,2329661,0
2007-06-29,33.351,34.307,33.318,33.916,3379474,0
2007-07-02,34.137,34.378,34.022,34.289,1566420,0
2007-07-03,34.245,34.307,34.093,34.102,565977,0
2007-07-05,34.102,34.653,34.102,34.503,1739445,0
2007-07-06,34.312,34.427,34.227,34.334,1244156,0
2007-07-09,34.417,34.708,34.326,34.703,1840204,0
2007-07-10,34.468,34.619,34.178,34.183,2075810,0
2007-07-11,34.183,34.485,34.137,34.289,1683564,0
2007-07-12,34.369,34.908,34.289,34.908,2108607,0
2007-07-13,34.73,35.202,34.671,35.118,1170098,0
2007-07-16,34.981,35.42,34.877,35.074,1580783,0
2007-07-17,35.323,35.919,35.271,35.911,3026245,0
2007-07-18,35.48,35.911,35.069,35.836,2917625,0
2007-07-19,34.601,36.282,34.592,35.87,5694287,0
2007-07-20,36.203,36.3,35.62,35.923,5883495,0
2007-07-23,35.992,36.728,35.782,36.628,3076872,0
2007-07-24,36.169,36.65,35.928,36.182,3981839,0
2007-07-25,36.383,36.407,35.389,35.8,3753250,0
2007-07-26,35.412,35.537,34.133,34.624,4553115,0
2007-07-27,34.601,34.832,33.66,33.889,3810136,0
2007-07-30,33.867,34.583,33.733,34.463,2585267,0
2007-07-31,34.597,34.895,33.95,33.985,3059225,0
2007-08-01,34.065,35.249,33.696,35.176,5368966,0
2007-08-02,35.216,35.52,34.801,35.007,2320233,0
2007-08-03,35.109,35.271,33.991,33.991,2809951,0
2007-08-06,34.259,34.785,33.54,34.785,3724843,0
2007-08-07,34.427,34.92,34.005,34.606,2739973,0
2007-08-08,34.573,34.713,33.835,34.089,4608281,0
2007-08-09,33.299,33.526,32.088,32.167,3397453,0
2007-08-10,31.95,33.456,31.651,33.176,3178763,0
2007-08-13,33.42,33.691,32.998,33.54,2774445,0
2007-08-14,33.71,33.798,32.209,32.209,2004252,0
2007-08-15,32.084,32.411,31.388,31.446,2560018,0
2007-08-16,31.293,32.084,30.216,31.794,5190209,0
2007-08-17,32.909,33.051,31.775,32.249,4059455,0
2007-08-20,32.35,32.753,32.219,32.698,2059458,0
2007-08-21,32.909,32.942,32.311,32.473,1698822,0
2007-08-22,32.698,33.086,32.504,32.606,2408430,0
2007-08-23,32.684,32.818,32.025,32.431,2287019,0
2007-08-24,32.307,32.998,32.256,32.974,1978673,0
2007-08-27,32.85,32.96,32.588,32.64,1161573,0
2007-08-28,32.507,32.628,31.733,31.763,1418760,0
2007-08-29,32.058,32.744,31.955,32.703,2091326,0
2007-08-30,32.35,32.925,32.338,32.753,1875217,0
2007-08-31,33.153,33.309,32.533,32.684,1480249,0
2007-09-04,32.818,32.974,32.421,32.809,1355250,0
2007-09-05,32.481,32.628,32.088,32.516,1809242,0
2007-09-06,32.684,33.055,32.403,32.89,1527145,0
2007-09-07,32.507,32.507,31.579,31.683,1641150,0
2007-09-10,31.798,32.044,31.303,31.803,2208029,0
2007-09-11,32.017,32.36,31.913,32.329,1621850,0
2007-09-12,32.283,33.398,32.265,33.197,3478488,0
2007-09-13,33.581,33.714,33.255,33.424,2200842,0
2007-09-14,33.341,33.428,32.712,32.904,2162245,0
2007-09-17,32.841,33.143,32.74,32.827,1398556,0
2007-09-18,33.02,33.755,32.661,33.733,2287019,0
2007-09-19,34.085,34.757,33.977,34.481,3182885,0
2007-09-20,34.404,34.445,33.461,33.491,2293976,0
2007-09-21,33.728,33.995,33.42,33.42,3401468,0
2007-09-24,33.553,33.879,33.237,33.237,2436256,0
2007-09-25,33.153,33.548,32.974,33.496,1509422,0
2007-09-26,33.632,33.957,33.433,33.686,1996398,0
2007-09-27,33.777,34.217,33.496,33.936,1898383,0
2007-09-28,33.78,33.936,33.54,33.664,2276023,0
2007-10-01,33.66,34.441,33.66,34.272,1542180,0
2007-10-02,34.079,34.133,33.642,33.977,1891374,0
2007-10-03,33.777,34.196,33.736,33.991,1730691,0
2007-10-04,34.049,34.499,33.843,34.253,1331232,0
2007-10-05,34.624,35.13,34.417,34.993,1688053,0
2007-10-08,34.801,34.981,34.316,34.513,1292862,0
2007-10-09,34.541,34.962,34.422,34.837,1293757,0
2007-10-10,34.828,35.143,34.566,34.872,1327643,0
2007-10-11,35.043,35.543,34.671,34.82,1540609,0
2007-10-12,34.981,35.257,34.767,35.23,1151698,0
2007-10-15,35.319,35.624,34.476,34.748,1505831,0
2007-10-16,34.708,35.202,34.541,35.012,1995056,0
2007-10-17,35.202,35.425,34.326,34.624,1774722,0
2007-10-18,33.867,34.536,33.496,33.586,4061022,0
2007-10-19,33.469,33.677,33.041,33.041,4401460,0
2007-10-22,32.726,33.337,32.643,33.184,2869824,0
2007-10-23,33.465,33.669,32.978,33.323,2042185,0
2007-10-24,33.193,33.318,32.882,33.202,2537247,0
2007-10-25,33.259,33.469,32.602,32.726,3066635,0
2007-10-26,33.037,33.069,32.67,32.771,1626789,0
2007-10-29,32.974,33.094,32.795,33.012,2131051,0
2007-10-30,32.916,32.984,32.376,32.459,2105021,0
2007-10-31,32.64,33.309,32.435,33.304,2111524,0
2007-11-01,33.197,33.197,32.439,32.512,2158651,0
2007-11-02,32.942,32.942,32.254,32.651,1660895,0
2007-11-05,32.421,32.628,32.035,32.293,1930131,0
2007-11-06,32.529,32.919,32.076,32.856,1671672,0
2007-11-07,32.407,32.477,31.405,31.405,2281187,0
2007-11-08,31.432,32.044,31.117,31.917,2798623,0
2007-11-09,31.474,31.593,30.841,30.869,2895406,0
2007-11-12,30.75,31.148,30.509,30.519,2318761,0
2007-11-13,30.869,30.97,30.391,30.569,2947700,0
2007-11-14,30.815,30.841,30.332,30.338,2841439,0
2007-11-15,30.211,30.702,29.787,30.015,2954735,0
2007-11-16,30.159,30.301,29.424,29.762,3339993,0
2007-11-19,29.691,29.824,29.117,29.156,2688750,0
2007-11-20,29.142,29.797,29.054,29.52,2613558,0
2007-11-21,29.129,29.539,29.064,29.147,2592221,0
2007-11-23,29.396,29.704,29.166,29.633,770547,0
2007-11-26,29.611,30.278,29.288,29.41,2445769,0
2007-11-27,29.502,29.775,28.932,29.41,3759443,0
2007-11-28,29.441,30.592,29.441,30.587,4650287,0
2007-11-29,30.426,31.334,30.216,30.482,2529698,0
2007-11-30,30.786,30.786,30.145,30.587,3715939,0
2007-12-03,30.372,30.767,30.342,30.492,2497431,0
2007-12-04,30.372,30.592,30.168,30.332,1594695,0
2007-12-05,30.676,30.676,30.435,30.643,2285432,0
2007-12-06,30.635,30.875,30.469,30.745,1885663,0
2007-12-07,30.991,31.432,30.805,31.317,1486791,0
2007-12-10,31.554,31.669,31.281,31.57,1140032,0
2007-12-11,31.602,31.62,30.496,30.542,2088855,0
2007-12-12,31.165,31.419,30.619,31.018,1917361,0
2007-12-13,31.031,31.47,30.819,31.415,2516598,0
2007-12-14,30.92,31.388,30.92,30.924,2207048,0
2007-12-17,30.951,30.96,30.259,30.301,2553008,0
2007-12-18,30.657,31.044,30.287,30.947,2987644,0
2007-12-19,31.17,31.17,30.444,30.61,2034882,0
2007-12-20,30.791,31.178,30.569,31.109,1991287,0
2007-12-21,31.41,32.003,31.031,31.959,3213895,0
2007-12-24,31.963,32.177,31.865,31.995,440272,0
2007-12-26,31.891,32.061,31.588,32.022,939424,0
2007-12-27,30.635,31.632,30.635,31.46,2932305,0
2007-12-28,31.785,31.873,31.224,31.384,1690043,0
2007-12-31,31.362,31.54,31.231,31.293,1519631,0
2008-01-02,31.637,31.637,30.351,30.569,2699717,0
2008-01-03,30.707,30.745,30.083,30.225,2794194,0
2008-01-04,30.024,30.078,29.623,29.704,2809358,0
2008-01-07,30.06,30.176,29.276,29.857,3959589,0
2008-01-08,30.06,30.301,29.031,29.064,4496617,0
2008-01-09,28.464,29.175,28.257,28.977,5677438,0
2008-01-10,28.935,29.258,28.292,29.013,4174984,0
2008-01-11,28.805,28.805,28.126,28.16,4670051,0
2008-01-14,28.342,28.912,28.223,28.777,2903267,0
2008-01-15,28.233,28.587,27.738,27.738,3540827,0
2008-01-16,27.857,28.079,27.289,27.436,5472902,0
2008-01-17,28.323,29.453,27.803,27.911,7155570,0
2008-01-18,27.838,28.464,27.053,27.653,5756109,0
2008-01-22,26.34,27.857,26.337,27.408,6414545,0
2008-01-23,26.659,28.52,26.107,28.487,5535955,0
2008-01-24,28.41,29.072,28.13,28.418,4416975,0
2008-01-25,28.87,29.298,27.937,28.075,4105921,0
2008-01-28,28.215,28.769,27.838,28.741,3362101,0
2008-01-29,28.977,29.262,28.655,28.759,3287601,0
2008-01-30,28.691,29.37,28.351,28.469,3466637,0
2008-01-31,28.342,29.709,28.089,29.129,3996840,0
2008-02-01,29.402,29.979,29.294,29.941,2609137,0
2008-02-04,30.189,30.264,29.525,29.597,3116337,0
2008-02-05,29.036,29.392,28.668,28.668,2039150,0
2008-02-06,28.999,29.406,28.681,28.81,2121352,0
2008-02-07,28.501,28.977,28.389,28.668,2675266,0
2008-02-08,28.487,28.846,28.261,28.681,2227717,0
2008-02-11,28.52,29.013,28.469,28.874,1871708,0
2008-02-12,28.796,29.339,28.66,28.995,2629488,0
2008-02-13,29.406,29.593,28.972,29.216,3105802,0
2008-02-14,29.175,29.191,28.52,28.605,3153589,0
2008-02-15,28.529,28.634,28.016,28.449,4444205,0
2008-02-19,28.837,29.216,28.64,29.072,2910635,0
2008-02-20,27.848,28.559,27.848,28.38,3749817,0
2008-02-21,28.555,28.717,28.32,28.52,3928602,0
2008-02-22,28.691,28.713,28.034,28.686,2518237,0
2008-02-25,28.783,29.41,28.591,29.41,2886031,0
2008-02-26,29.308,29.597,29.022,29.303,3116484,0
2008-02-27,29.182,29.453,28.935,29.045,3707186,0
2008-02-28,28.699,28.907,28.118,28.464,5657664,0
2008-02-29,28.31,28.329,27.449,27.619,3746674,0
2008-03-03,27.639,27.933,27.489,27.924,3979020,0
2008-03-04,27.627,27.784,26.948,27.307,4689996,0
2008-03-05,27.408,27.729,27.275,27.511,5548526,0
2008-03-06,27.203,27.516,26.998,27.025,4250603,0
2008-03-07,26.759,26.766,25.947,26.097,6227798,0
2008-03-10,26.174,26.174,25.511,25.62,6433809,0
2008-03-11,26.419,26.617,25.744,26.617,5263182,0
2008-03-12,26.514,27.098,26.405,26.654,2870604,0
2008-03-13,26.34,27.133,25.98,26.991,4429279,0
2008-03-14,27.089,27.185,25.867,26.296,5577785,0
2008-03-17,25.716,26.428,25.468,25.844,5725714,0
2008-03-18,26.604,27.133,26.033,26.708,4135926,0
2008-03-19,27.039,27.262,26.024,26.024,3378744,0
2008-03-20,26.056,26.509,25.896,26.309,3554805,0
2008-03-24,26.246,27.53,26.111,26.982,3091862,0
2008-03-25,27.177,27.373,26.866,27.208,1806940,0
2008-03-26,27.085,27.221,26.509,26.638,2688881,0
2008-03-27,26.754,26.958,26.233,26.549,2631561,0
2008-03-28,26.708,26.708,26.178,26.414,2651752,0
2008-03-31,26.224,27.058,26.224,26.962,3973330,0
2008-04-01,26.998,27.867,26.807,27.867,3679423,0
2008-04-02,27.653,28.609,27.653,28.13,6070084,0
2008-04-03,27.975,28.755,27.78,28.279,3739799,0
2008-04-04,28.356,29.058,28.196,28.879,3402113,0
2008-04-07,29.152,29.152,28.333,28.423,3271810,0
2008-04-08,28.342,28.497,28.121,28.459,2766674,0
2008-04-09,28.577,28.691,28.092,28.191,1699756,0
2008-04-10,28.139,28.573,27.947,28.385,2554751,0
2008-04-11,28.114,28.551,27.993,28.152,2228273,0
2008-04-14,28.389,28.389,27.911,27.943,2236908,0
2008-04-15,28.042,28.297,27.861,28.089,1981390,0
2008-04-16,28.271,29.374,28.201,29.374,4453279,0
2008-04-17,29.17,29.42,28.568,28.854,3194527,0
2008-04-18,29.485,29.638,28.907,29.593,3013942,0
2008-04-21,29.284,29.42,28.846,29.124,3193786,0
2008-04-22,28.963,29.098,28.401,28.857,3362796,0
2008-04-23,28.963,29.17,28.038,28.191,2536673,0
2008-04-24,28.177,28.546,27.851,28.372,2558433,0
2008-04-25,28.555,28.932,28.333,28.893,1932787,0
2008-04-28,29.026,29.646,28.061,28.261,2617534,0
2008-04-29,28.164,28.356,27.685,27.775,2702176,0
2008-04-30,27.707,28.109,27.199,27.347,4306191,0
2008-05-01,27.298,27.957,26.928,27.811,4350185,0
2008-05-02,27.937,28.333,27.77,28.006,4294319,0
2008-05-05,27.966,28.229,27.658,28.177,2631895,0
2008-05-06,28.164,28.342,27.756,28.219,3155203,0
2008-05-07,28.229,28.551,28.034,28.333,1742148,0
2008-05-08,27.966,28.182,27.752,28.121,1529388,0
2008-05-09,27.693,27.975,27.507,27.662,1501723,0
2008-05-12,27.838,28.089,27.316,28.075,2101090,0
2008-05-13,27.961,28.347,27.961,28.347,1812967,0
2008-05-14,28.469,29.138,28.32,28.939,2788161,0
2008-05-15,29.013,29.321,28.66,29.239,2764432,0
2008-05-16,29.152,29.616,29.152,29.516,2721950,0
2008-05-19,29.493,29.493,28.708,28.823,2364286,0
2008-05-20,28.525,28.932,28.525,28.783,1995040,0
2008-05-21,28.819,28.893,28.134,28.257,3337058,0
2008-05-22,28.473,28.647,28.164,28.372,2050490,0
2008-05-23,28.376,28.385,27.752,27.838,2997322,0
2008-05-27,27.848,27.929,27.48,27.725,2615264,0
2008-05-28,27.884,28.233,27.635,28.233,2320347,0
2008-05-29,27.943,28.455,27.817,28.257,2212378,0
2008-05-30,28.404,28.577,27.952,28.089,2433311,0
2008-06-02,27.984,28.042,27.666,27.843,1972035,0
2008-06-03,27.116,27.707,27.116,27.361,3969425,0
2008-06-04,27.373,27.947,27.307,27.566,2812662,0
2008-06-05,27.838,28.121,27.614,28.121,1905885,0
2008-06-06,27.937,27.937,27.262,27.284,3245159,0
2008-06-09,27.412,27.466,26.807,27.128,2835350,0
2008-06-10,26.772,26.982,26.505,26.892,2861201,0
2008-06-11,26.807,27.062,26.668,26.735,2610410,0
2008-06-12,26.735,26.928,26.428,26.63,4014731,0
2008-06-13,26.735,27.649,26.691,27.614,4383524,0
2008-06-16,27.426,27.711,27.298,27.566,2599257,0
2008-06-17,27.666,27.825,27.386,27.444,1952442,0
2008-06-18,27.326,27.326,26.853,27.039,2095730,0
2008-06-19,27.025,27.365,26.807,27.168,2284660,0
2008-06-20,26.958,27.164,26.505,26.721,3150968,0
2008-06-23,26.892,27.08,26.607,27.002,1999509,0
2008-06-24,26.935,26.958,26.251,26.333,3038343,0
2008-06-25,26.346,26.573,26.238,26.328,3662160,0
2008-06-26,26.082,26.124,25.468,25.489,2994667,0
2008-06-27,25.489,25.684,25.317,25.468,2521508,0
2008-06-30,25.449,25.797,25.127,25.565,4673740,0
2008-07-01,25.325,25.702,25.131,25.624,4083514,0
2008-07-02,25.792,25.832,24.758,24.798,4272536,0
2008-07-03,24.953,25.118,24.352,24.789,2570647,0
2008-07-07,24.909,25.199,24.58,24.798,2904083,0
2008-07-08,24.571,25.135,24.508,25.086,4272536,0
2008-07-09,25.168,25.332,24.357,24.361,4076232,0
2008-07-10,24.637,25.208,24.373,24.698,5300279,0
2008-07-11,24.433,24.887,24.081,24.694,4400636,0
2008-07-14,25.214,25.214,24.459,24.571,3752430,0
2008-07-15,24.339,25.121,24.214,24.86,4757428,0
2008-07-16,24.718,25.435,24.463,25.435,5956457,0
2008-07-17,26.077,27.426,26.077,27.199,3882034,0
2008-07-18,27.168,27.811,26.804,27.085,4698138,0
2008-07-21,27.257,27.33,26.763,27.168,3995125,0
2008-07-22,27.012,27.516,26.901,27.453,5249326,0
2008-07-23,27.543,27.92,27.267,27.707,5854994,0
2008-07-24,27.672,27.766,27.146,27.181,4001373,0
2008-07-25,27.33,27.502,26.892,26.948,3991551,0
2008-07-28,26.918,27.093,26.441,26.554,3261151,0
2008-07-29,26.714,27.058,26.142,26.853,3802438,0
2008-07-30,27.058,27.48,26.918,27.48,3257537,0
2008-07-31,27.302,27.584,26.928,27.021,2551206,0
2008-08-01,27.067,27.203,26.346,26.353,1691622,0
2008-08-04,26.314,26.337,25.896,25.984,2176767,0
2008-08-05,26.161,26.958,26.129,26.958,2877953,0
2008-08-06,26.935,27.69,26.935,27.61,4348211,0
2008-08-07,27.298,28.016,27.085,27.312,4646866,0
2008-08-08,27.399,28.247,27.075,28.223,3469452,0
2008-08-11,28.121,28.823,27.907,28.681,3722146,0
2008-08-12,28.529,28.902,28.477,28.63,2235087,0
2008-08-13,28.551,28.621,27.593,28.265,3366617,0
2008-08-14,28.104,28.261,27.77,28.152,3223777,0
2008-08-15,28.169,28.841,27.797,28.773,2654983,0
2008-08-18,28.939,28.953,28.546,28.63,3171421,0
2008-08-19,28.441,28.673,27.961,28.114,2157147,0
2008-08-20,27.961,28.292,27.821,28.265,1700894,0
2008-08-21,28.097,28.134,27.6,27.848,2699305,0
2008-08-22,27.843,28.152,27.627,27.829,2708352,0
2008-08-25,27.747,27.77,27.002,27.334,2885291,0
2008-08-26,27.307,27.511,27.093,27.511,2283552,0
2008-08-27,27.498,27.716,27.457,27.593,1341660,0
2008-08-28,27.811,28.369,27.716,28.302,3058931,0
2008-08-29,28.201,28.329,27.993,28.011,1836138,0
2008-09-02,28.559,29.396,28.342,29.094,4647885,0
2008-09-03,29.583,30.168,29.392,29.734,5265304,0
2008-09-04,29.583,29.583,28.551,29.205,4205406,0
2008-09-05,28.995,29.12,28.473,29.004,3730108,0
2008-09-08,29.009,29.534,28.827,29.344,3599901,0
2008-09-09,29.235,29.616,28.769,28.791,3985442,0
2008-09-10,29.031,29.276,28.634,28.912,5492051,0
2008-09-11,28.497,29.752,28.363,29.709,3848837,0
2008-09-12,29.52,30.225,29.382,30.199,3520010,0
2008-09-15,29.17,30.767,29.17,29.691,3849631,0
2008-09-16,29.258,30.118,28.543,30.011,5028045,0
2008-09-17,29.429,29.734,28.397,29.633,5977821,0
2008-09-18,29.974,30.583,28.473,29.992,9501183,0
2008-09-19,29.949,31.143,29.752,29.843,6757945,0
2008-09-22,29.556,30.225,28.741,28.874,3538994,0
2008-09-23,28.874,29.187,27.676,27.725,4688714,0
2008-09-24,27.61,27.61,26.346,26.621,5803233,0
2008-09-25,26.704,27.623,26.423,27.253,3776577,0
2008-09-26,26.8,27.432,26.763,27.378,2836124,0
2008-09-29,26.986,27.47,25.44,25.688,5163127,0
2008-09-30,26.228,26.228,25.656,25.989,3745608,0
2008-10-01,25.767,26.337,25.258,25.811,3341329,0
2008-10-02,25.797,25.797,24.763,24.816,3271852,0
2008-10-03,25.131,25.612,24.508,24.557,3489834,0
2008-10-06,24.331,24.521,22.967,24.361,4504091,0
2008-10-07,24.58,24.708,22.431,22.573,5618587,0
2008-10-08,22.144,24.059,22.052,22.712,5751504,0
2008-10-09,22.758,23.379,21.023,21.064,4730524,0
2008-10-10,20.485,21.816,19.442,20.631,6263272,0
2008-10-13,21.277,22.824,20.77,22.721,4052610,0
2008-10-14,23.323,23.634,21.855,22.399,4715986,0
2008-10-15,22.05,22.05,19.542,19.823,4091398,0
2008-10-16,19.366,22.768,19.366,22.768,9067024,0
2008-10-17,21.127,22.631,21.127,21.464,4618114,0
2008-10-20,21.715,22.504,21.394,22.504,2806395,0
2008-10-21,22.94,23.198,22.004,22.127,4026159,0
2008-10-22,21.995,21.995,20.078,20.808,4429537,0
2008-10-23,21.031,21.806,19.705,20.654,4630960,0
2008-10-24,19.33,20.73,19.17,20.099,3269406,0
2008-10-27,19.869,20.822,19.533,19.552,3218130,0
2008-10-28,20.145,21.336,19.16,21.322,4378119,0
2008-10-29,20.578,22.182,20.578,21.33,3782882,0
2008-10-30,21.873,22.101,21.014,21.924,2207182,0
2008-10-31,21.791,22.39,21.472,22.091,2638261,0
2008-11-03,21.943,22.573,21.878,22.294,1747884,0
2008-11-04,22.727,23.134,22.459,22.958,2837514,0
2008-11-05,22.671,22.926,21.443,21.487,3146978,0
2008-11-06,21.268,21.543,19.733,19.905,5696031,0
2008-11-07,20.009,20.882,19.837,20.86,3443685,0
2008-11-10,21.531,21.603,20.191,20.52,2414546,0
2008-11-11,20.774,20.836,19.896,20.439,4372337,0
2008-11-12,20.052,20.385,19.638,19.691,3827233,0
2008-11-13,19.851,21.621,19.428,21.556,4789832,0
2008-11-14,21.326,21.377,20.164,20.222,2669082,0
2008-11-17,20.082,20.685,19.651,19.656,3416883,0
2008-11-18,19.606,20.263,19.164,19.764,3306453,0
2008-11-19,19.588,19.937,18.27,18.356,3580704,0
2008-11-20,18.166,18.76,16.426,16.479,6087025,0
2008-11-21,16.874,17.259,16.014,17.165,7617547,0
2008-11-24,17.447,19.059,17.447,18.579,5280552,0
2008-11-25,18.841,19.344,18.188,18.951,3287566,0
2008-11-26,18.551,19.57,18.347,19.556,2394524,0
2008-11-28,19.424,19.728,19.25,19.57,1061156,0
2008-12-01,18.607,18.934,17.579,17.64,3888282,0
2008-12-02,17.894,18.649,17.779,18.626,2814700,0
2008-12-03,18.27,19.334,18.025,19.202,3019436,0
2008-12-04,18.63,19.325,18.441,18.746,2695911,0
2008-12-05,18.533,19.447,17.843,19.384,2973577,0
2008-12-08,19.798,20.645,19.764,20.413,3585097,0
2008-12-09,20.218,20.706,19.759,19.823,2651821,0
2008-12-10,20.052,20.258,19.497,19.94,2622279,0
2008-12-11,19.905,20.109,18.768,18.987,2919691,0
2008-12-12,18.754,19.785,18.266,19.556,3128961,0
2008-12-15,19.777,19.914,19.059,19.406,2775402,0
2008-12-16,19.873,20.564,19.474,20.475,2910275,0
2008-12-17,20.231,20.498,19.642,19.827,3617557,0
2008-12-18,19.81,19.954,18.961,19.027,3384752,0
2008-12-19,19.16,19.597,18.404,18.474,6273874,0
2008-12-22,18.733,18.837,17.433,17.695,9112072,0
2008-12-23,17.974,18.066,17.245,17.347,5314779,0
2008-12-24,17.423,17.534,17.25,17.303,2325585,0
2008-12-26,17.437,17.609,17.084,17.553,1914056,0
2008-12-29,17.631,17.631,17.096,17.303,3208645,0
2008-12-30,17.381,18.034,17.266,18.034,3378491,0
2008-12-31,17.948,19,17.948,18.906,4159007,0
2009-01-02,18.915,19.488,18.583,19.406,2863657,0
2009-01-05,19.258,19.527,18.938,19.285,2666164,0
2009-01-06,19.474,20.253,19.393,20.066,3606695,0
2009-01-07,19.95,19.95,19.134,19.224,3373478,0
2009-01-08,19.134,19.71,18.938,19.691,2337989,0
2009-01-09,19.802,19.94,19.174,19.299,2625366,0
2009-01-12,19.21,19.303,18.828,18.973,2322366,0
2009-01-13,18.854,18.915,18.408,18.583,4298689,0
2009-01-14,18.192,18.455,17.829,17.944,3517635,0
2009-01-15,17.917,18.814,17.663,18.451,5910867,0
2009-01-16,17.663,18.696,17.663,18.46,5880415,0
2009-01-20,18.306,18.455,17.534,17.645,8415931,0
2009-01-21,17.967,18.093,17.28,18.029,7685499,0
2009-01-22,17.491,17.838,17.284,17.508,5904199,0
2009-01-23,17.161,17.758,17.023,17.401,3817327,0
2009-01-26,17.606,17.926,17.096,17.31,3733653,0
2009-01-27,17.451,17.704,17.07,17.437,4593405,0
2009-01-28,17.82,18.384,17.663,18.228,3944060,0
2009-01-29,18.016,18.175,17.486,17.548,2937115,0
2009-01-30,17.526,17.601,16.671,16.748,4261239,0
2009-02-02,16.564,16.907,16.22,16.707,3079131,0
2009-02-03,16.79,16.956,16.416,16.488,8205461,0
2009-02-04,16.625,16.629,16.211,16.251,6516694,0
2009-02-05,16.224,16.947,16.081,16.781,5387790,0
2009-02-06,16.771,17.521,16.771,17.433,3200145,0
2009-02-09,17.401,17.891,17.237,17.495,3234495,0
2009-02-10,17.364,17.69,16.54,16.661,4606371,0
2009-02-11,16.794,16.911,16.43,16.647,2833618,0
2009-02-12,16.488,16.527,15.873,16.451,4014209,0
2009-02-13,16.358,16.426,15.152,16.135,3530322,0
2009-02-17,15.72,16.033,15.319,15.319,4514495,0
2009-02-18,15.27,15.431,14.875,15.189,4253941,0
2009-02-19,15.507,15.637,14.813,14.897,5351903,0
2009-02-20,14.735,15.057,14.081,14.558,7215116,0
2009-02-23,14.816,14.816,13.831,13.849,5762023,0
2009-02-24,13.953,14.576,13.726,14.473,5332097,0
2009-02-25,14.523,14.608,14.099,14.251,4911197,0
2009-02-26,14.28,14.665,13.967,14.009,3898964,0
2009-02-27,13.748,14.217,13.657,13.84,4090870,0
2009-03-02,13.671,13.783,13.319,13.385,5950117,0
2009-03-03,13.609,13.703,13.195,13.278,8119760,0
2009-03-04,13.476,13.996,13.389,13.778,5857839,0
2009-03-05,13.369,13.444,12.548,12.691,7995195,0
2009-03-06,12.798,13.26,12.548,13.109,10792293,0
2009-03-09,13.006,13.315,12.913,13.145,7447327,0
2009-03-10,13.301,14.58,13.301,14.566,6984679,0
2009-03-11,14.704,14.803,14.459,14.665,5947389,0
2009-03-12,14.634,15.401,14.523,15.302,8720423,0
2009-03-13,14.735,14.872,14.539,14.704,9852710,0
2009-03-16,14.868,15.03,14.612,14.677,6619712,0
2009-03-17,14.674,15.139,14.442,15.139,4485003,0
2009-03-18,15.184,15.734,14.848,15.592,5163908,0
2009-03-19,15.743,15.841,15.48,15.641,4623404,0
2009-03-20,15.667,15.783,15.37,15.466,7336255,0
2009-03-23,15.788,16.488,15.61,16.488,3479131,0
2009-03-24,16.488,16.647,16.189,16.304,3697678,0
2009-03-25,16.304,16.959,15.89,16.434,5366273,0
2009-03-26,16.584,17.401,16.572,17.25,4641386,0
2009-03-27,16.82,16.82,15.819,16.398,8824170,0
2009-03-30,16.194,16.461,15.743,16.43,8818710,0
2009-03-31,16.621,16.725,16.22,16.443,4792794,0
2009-04-01,16.239,17.659,15.868,17.588,8228219,0
2009-04-02,17.958,18.893,17.735,18.737,8435032,0
2009-04-03,18.278,19.855,18.278,19.855,9062725,0
2009-04-06,19.686,19.798,19.455,19.728,6703735,0
2009-04-07,19.379,19.492,18.675,19.073,7804907,0
2009-04-08,19.147,19.234,18.662,19.104,5980606,0
2009-04-09,19.505,20.062,19.357,20.039,3761132,0
2009-04-13,19.896,20.296,19.406,20.109,3705504,0
2009-04-14,19.927,20.235,19.51,19.664,3733961,0
2009-04-15,19.628,19.802,19.455,19.802,5852361,0
2009-04-16,19.905,20.631,19.632,20.546,6793035,0
2009-04-17,20.56,20.564,19.673,20.181,5157276,0
2009-04-20,20.199,20.199,18.982,19.246,6403448,0
2009-04-21,19.073,19.488,18.828,19.447,5590403,0
2009-04-22,19.073,20.178,19.073,19.642,4248530,0
2009-04-23,19.651,19.81,18.86,19.361,3796752,0
2009-04-24,19.357,20.399,19.357,20.258,4412664,0
2009-04-27,19.968,20.039,19.406,19.619,3513070,0
2009-04-28,19.393,19.505,19.118,19.268,3924152,0
2009-04-29,19.505,19.878,19.502,19.66,3001384,0
2009-04-30,19.892,20.082,19.433,19.628,3684121,0
2009-05-01,19.597,19.846,19.41,19.615,3325894,0
2009-05-04,19.714,20.756,19.593,20.72,4075472,0
2009-05-05,20.813,20.832,20.131,20.394,3475635,0
2009-05-06,20.602,20.64,20.099,20.466,4146014,0
2009-05-07,20.39,20.904,19.28,19.488,5696762,0
2009-05-08,19.642,19.954,19.397,19.927,4137717,0
2009-05-11,19.651,19.746,19.197,19.402,3534127,0
2009-05-12,19.556,19.651,19.1,19.469,3680341,0
2009-05-13,19.144,19.16,18.614,18.665,4472454,0
2009-05-14,18.597,19.125,18.551,18.897,2750594,0
2009-05-15,18.995,19.243,18.635,18.805,3280362,0
2009-05-18,18.995,19.669,18.965,19.642,2734711,0
2009-05-19,19.606,20.07,19.497,19.9,3539381,0
2009-05-20,20.036,20.85,19.923,20.276,6365050,0
2009-05-21,20.095,20.095,19.418,19.619,4466052,0
2009-05-22,19.696,20.113,19.583,19.887,2033231,0
2009-05-26,19.802,20.168,19.533,20.062,4550994,0
2009-05-27,20.052,20.195,19.483,19.522,2721972,0
2009-05-28,19.759,19.814,19.134,19.646,3449310,0
2009-05-29,19.81,19.814,19.388,19.814,2851801,0
2009-06-01,20.126,20.626,19.977,20.516,2662649,0
2009-06-02,20.427,20.511,20.276,20.334,3439136,0
2009-06-03,20.164,20.231,19.566,19.873,3706553,0
2009-06-04,19.945,20.164,19.733,20.052,2922407,0
2009-06-05,20.435,20.498,19.851,20.07,3887681,0
2009-06-08,19.991,20.052,19.339,19.738,3546784,0
2009-06-09,19.832,20.364,19.676,20.284,3390343,0
2009-06-10,20.439,20.454,19.714,20.164,4654047,0
2009-06-11,20.213,20.523,20.186,20.253,2678841,0
2009-06-12,20.39,20.39,20,20.109,4766000,0
2009-06-15,20.026,20.026,19.474,19.597,2729917,0
2009-06-16,19.759,19.759,19.16,19.192,3825479,0
2009-06-17,19.13,19.447,18.893,19.268,3263039,0
2009-06-18,19.294,19.57,19.095,19.134,3097221,0
2009-06-19,19.238,19.289,18.938,19.08,4621859,0
2009-06-22,18.846,18.943,18.551,18.565,4770744,0
2009-06-23,18.579,18.602,18.311,18.496,4553272,0
2009-06-24,18.611,19.339,18.607,19.147,4627654,0
2009-06-25,19.086,19.542,18.938,19.533,3069048,0
2009-06-26,19.492,19.593,19.316,19.414,3958465,0
2009-06-29,19.414,19.676,19.21,19.542,2545865,0
2009-06-30,19.583,19.798,19.361,19.561,3805650,0
2009-07-01,19.542,19.742,19.374,19.51,2827630,0
2009-07-02,19.164,19.51,18.781,18.781,2432614,0
2009-07-06,18.714,19.216,18.528,19.17,3104972,0
2009-07-07,19.183,19.183,18.524,18.547,3385931,0
2009-07-08,18.588,18.75,18.434,18.635,3926972,0
2009-07-09,18.776,18.902,18.569,18.764,1986157,0
2009-07-10,18.614,18.828,18.365,18.688,2970275,0
2009-07-13,18.662,19.464,18.533,19.414,4477886,0
2009-07-14,19.41,19.789,19.306,19.664,2987326,0
2009-07-15,19.958,20.546,19.95,20.541,4525410,0
2009-07-16,21.009,22.057,20.987,21.957,11263910,0
2009-07-17,21.847,22.346,21.75,22.084,5401935,0
2009-07-20,22.251,22.577,22.075,22.482,4923937,0
2009-07-21,22.695,23.125,21.999,22.473,5025878,0
2009-07-22,22.29,22.875,22.286,22.613,2862829,0
2009-07-23,22.613,23.425,22.514,23.379,4789417,0
2009-07-24,23.23,23.42,22.922,23.42,2506179,0
2009-07-27,23.37,23.751,23.27,23.532,2304380,0
2009-07-28,23.326,23.502,23.081,23.416,2170838,0
2009-07-29,23.175,23.389,22.853,23.117,3369815,0
2009-07-30,23.363,24.441,23.319,24.244,5584249,0
2009-07-31,24.153,24.781,24.153,24.508,3999729,0
2009-08-03,24.777,25.363,24.664,25.319,3205156,0
2009-08-04,25.204,25.435,25.035,25.416,3178467,0
2009-08-05,25.52,25.6,25.007,25.449,3872551,0
2009-08-06,25.426,25.462,24.891,25.026,3733919,0
2009-08-07,25.238,25.238,24.758,25.045,4989729,0
2009-08-10,24.976,24.976,24.433,24.548,3900971,0
2009-08-11,24.405,24.708,24.319,24.576,3369897,0
2009-08-12,24.463,24.918,24.419,24.745,6113853,0
2009-08-13,24.758,25.135,24.677,24.909,4145924,0
2009-08-14,24.763,24.909,24.072,24.322,2563573,0
2009-08-17,24.143,24.143,23.507,23.604,3718714,0
2009-08-18,23.634,23.809,23.323,23.595,3721666,0
2009-08-19,23.34,23.983,23.284,23.809,4651779,0
2009-08-20,23.809,23.942,23.462,23.683,2630143,0
2009-08-21,23.946,24.373,23.755,24.309,2561930,0
2009-08-24,24.454,24.611,24.068,24.129,2175266,0
2009-08-25,24.331,24.698,24.134,24.19,2952430,0
2009-08-26,24.134,24.396,23.839,23.946,2957015,0
2009-08-27,23.91,24.69,23.643,24.594,5798297,0
2009-08-28,24.749,25.141,24.463,24.926,5569786,0
2009-08-31,24.616,24.718,24.405,24.685,2896200,0
2009-09-01,24.54,24.891,24.032,24.098,3915879,0
2009-09-02,23.983,24.148,23.755,24.032,3775329,0
2009-09-03,24.195,24.195,23.826,24.112,3114112,0
2009-09-04,24.089,24.472,23.839,24.459,3534113,0
2009-09-08,24.548,24.777,24.4,24.681,5087459,0
2009-09-09,24.637,25.238,24.437,25.158,5708467,0
2009-09-10,25.131,25.435,24.913,25.392,5358148,0
2009-09-11,25.499,25.688,25.275,25.534,3543106,0
2009-09-14,25.371,25.824,25.186,25.806,2393235,0
2009-09-15,25.811,26.558,25.656,26.473,5031756,0
2009-09-16,26.759,26.935,26.59,26.687,6464098,0
2009-09-17,26.714,26.841,26.228,26.414,5315204,0
2009-09-18,26.473,26.74,26.437,26.581,3975948,0
2009-09-21,26.21,26.74,26.038,26.599,4417597,0
2009-09-22,26.928,26.931,26.668,26.79,2977648,0
2009-09-23,26.905,26.905,26.292,26.314,4004774,0
2009-09-24,26.437,26.573,25.919,26.077,2367086,0
2009-09-25,25.887,26.077,25.547,25.688,2688598,0
2009-09-28,25.867,26.401,25.762,26.182,2347553,0
2009-09-29,26.178,26.519,26.12,26.174,2263511,0
2009-09-30,26.192,26.305,25.678,25.938,5120341,0
2009-10-01,25.933,25.998,25.172,25.204,3358227,0
2009-10-02,24.926,25.367,24.628,25.07,2645365,0
2009-10-05,25.186,25.684,25.045,25.638,2399183,0
2009-10-06,25.638,26.206,25.398,25.857,3135732,0
2009-10-07,25.857,25.989,25.6,25.788,1525616,0
2009-10-08,26.056,26.455,25.974,26.387,2719061,0
2009-10-09,26.419,26.63,26.255,26.624,1761570,0
2009-10-12,26.621,26.948,26.599,26.786,1828821,0
2009-10-13,26.645,27.053,26.612,27.021,1836156,0
2009-10-14,27.23,27.561,27.208,27.417,3232459,0
2009-10-15,26.668,27.729,26.668,27.662,5949392,0
2009-10-16,27.58,27.58,27.062,27.316,4216787,0
2009-10-19,27.257,27.766,27.257,27.614,2417161,0
2009-10-20,27.593,27.593,27.012,27.275,2269235,0
2009-10-21,27.275,27.57,26.533,26.59,3544877,0
2009-10-22,26.59,27.12,26.269,27.039,2825562,0
2009-10-23,27.058,27.168,26.302,26.441,2464872,0
2009-10-26,26.441,26.8,25.767,25.938,3224428,0
2009-10-27,25.874,26.501,25.853,26.292,4000343,0
2009-10-28,26.287,26.545,25.458,25.511,5005433,0
2009-10-29,25.797,26.052,25.642,26.028,4668830,0
2009-10-30,25.933,25.933,24.905,25.144,3650082,0
2009-11-02,25.285,25.73,25.049,25.617,4332842,0
2009-11-03,25.392,25.906,25.031,25.836,2919144,0
2009-11-04,26.082,26.156,25.632,25.693,2497256,0
2009-11-05,25.91,26.446,25.824,26.373,2281286,0
2009-11-06,26.116,26.519,25.938,26.2,2389611,0
2009-11-09,26.409,27.124,26.361,27.124,2420939,0
2009-11-10,27.053,27.294,26.918,27.168,2425752,0
2009-11-11,27.399,27.507,27.089,27.262,1836038,0
2009-11-12,27.226,27.271,26.65,26.841,2440952,0
2009-11-13,26.914,27.12,26.63,26.896,2168344,0
2009-11-16,27.058,27.475,27.058,27.373,2084684,0
2009-11-17,27.239,27.404,27.085,27.298,1662790,0
2009-11-18,27.356,27.356,26.772,26.962,2476707,0
2009-11-19,26.813,26.813,26.251,26.505,2745266,0
2009-11-20,26.333,26.528,26.142,26.401,2451838,0
2009-11-23,26.642,27.248,26.642,26.972,4416022,0
2009-11-24,26.909,27.116,26.599,26.668,3024943,0
2009-11-25,26.79,27.168,26.696,27.034,1317245,0
2009-11-27,26.396,26.766,26.206,26.437,917687,0
2009-11-30,26.346,26.691,26.224,26.481,2060460,0
2009-12-01,26.759,26.901,26.624,26.696,2088568,0
2009-12-02,26.735,27.213,26.594,26.982,2415441,0
2009-12-03,27.075,27.098,26.536,26.554,1856802,0
2009-12-04,26.948,27.021,26.604,26.905,4780379,0
2009-12-07,26.813,27.098,26.772,26.883,2180440,0
2009-12-08,26.687,26.727,26.133,26.219,2642722,0
2009-12-09,26.269,26.509,25.91,26.487,2283400,0
2009-12-10,26.612,26.795,26.164,26.309,2787317,0
2009-12-11,26.477,26.477,25.857,26.073,3230682,0
2009-12-14,26.246,26.63,26.133,26.599,2411898,0
2009-12-15,26.446,26.727,26.147,26.206,2343112,0
2009-12-16,26.382,26.563,26.274,26.414,1961491,0
2009-12-17,26.378,26.378,25.947,25.984,1486062,0
2009-12-18,26.174,26.246,25.688,25.749,3415056,0
2009-12-21,25.879,26.133,25.78,25.947,1532668,0
2009-12-22,26.085,26.323,25.952,26.233,1565682,0
2009-12-23,26.353,26.437,26.042,26.423,1405322,0
2009-12-24,26.446,26.621,26.401,26.545,371900,0
2009-12-28,26.514,26.807,26.45,26.642,2559279,0
2009-12-29,26.624,26.735,26.365,26.45,1933662,0
2009-12-30,26.302,26.587,26.178,26.405,1578998,0
2009-12-31,26.491,26.491,26.066,26.085,863237,0
2010-01-04,26.423,27.021,26.287,27.002,2707938,0
2010-01-05,26.914,27.243,26.914,27.021,2534231,0
2010-01-06,26.923,27.627,26.923,27.444,3398339,0
2010-01-07,27.339,27.58,27.133,27.57,2737406,0
2010-01-08,27.502,27.623,27.302,27.516,3025125,0
2010-01-11,27.576,27.627,27.312,27.484,2231541,0
2010-01-12,27.185,27.326,26.807,27.107,2501509,0
2010-01-13,27.262,27.412,26.923,27.391,1928079,0
2010-01-14,27.989,28.376,27.821,27.979,5032782,0
2010-01-15,27.957,28.061,27.475,27.649,3372835,0
2010-01-19,27.721,28.634,27.635,28.621,3739371,0
2010-01-20,28.449,28.573,27.747,28.13,4752121,0
2010-01-21,27.298,27.838,26.292,26.337,12285491,0
2010-01-22,26.423,27.155,26.251,26.701,6681885,0
2010-01-25,27.071,27.373,26.977,27.216,4003897,0
2010-01-26,27.044,27.316,26.668,26.721,2970805,0
2010-01-27,26.654,26.654,26.02,26.519,3659741,0
2010-01-28,26.654,26.654,25.749,26.296,3359743,0
2010-01-29,26.45,26.807,26.129,26.147,4495743,0
2010-02-01,26.409,26.533,26.233,26.523,3061014,0
2010-02-02,26.481,26.958,26.242,26.708,2433021,0
2010-02-03,26.554,26.892,26.224,26.382,3325337,0
2010-02-04,26.156,26.269,25.642,25.726,3245732,0
2010-02-05,25.684,26.07,25.378,25.998,4869711,0
2010-02-08,26.008,26.224,25.582,25.702,3449107,0
2010-02-09,26.011,26.528,25.818,26.361,3438372,0
2010-02-10,26.337,26.763,26.008,26.624,4017883,0
2010-02-11,26.549,26.914,26.305,26.841,3225491,0
2010-02-12,26.487,27.067,26.328,26.896,3311492,0
2010-02-16,27.177,27.37,26.968,27.37,2145896,0
2010-02-17,27.312,27.605,27.213,27.543,3195140,0
2010-02-18,27.521,27.742,27.382,27.676,2233688,0
2010-02-19,27.53,28.02,27.404,27.843,2258550,0
2010-02-22,27.867,27.947,27.502,27.658,1892499,0
2010-02-23,27.589,27.653,27.208,27.382,2168958,0
2010-02-24,27.502,27.843,27.326,27.672,2666390,0
2010-02-25,27.112,27.294,26.972,27.208,4226019,0
2010-02-26,27.177,27.521,27.12,27.422,2272947,0
2010-03-01,27.489,27.825,27.294,27.797,2269192,0
2010-03-02,27.915,28.016,27.676,27.893,2786069,0
2010-03-03,27.975,28.418,27.871,28.047,2746656,0
2010-03-04,27.984,28.252,27.851,28.034,2595158,0
2010-03-05,28.247,28.297,28.126,28.201,2580465,0
2010-03-08,28.271,28.401,28.152,28.32,2095631,0
2010-03-09,28.191,28.323,27.933,28.042,1778656,0
2010-03-10,28.066,28.52,27.77,28.385,3046432,0
2010-03-11,28.219,28.219,27.961,28.201,2146566,0
2010-03-12,28.455,28.81,28.356,28.591,2800335,0
2010-03-15,28.664,28.8,28.539,28.736,1936265,0
2010-03-16,28.764,28.862,28.555,28.805,1967862,0
2010-03-17,28.783,29.444,28.75,29.365,2705764,0
2010-03-18,29.288,29.288,28.741,28.85,3300139,0
2010-03-19,28.927,29.134,28.823,28.932,3511974,0
2010-03-22,28.691,29.225,28.559,29.179,2220057,0
2010-03-23,29.221,29.449,29.013,29.432,1350744,0
2010-03-24,29.239,29.37,28.963,29.156,2029409,0
2010-03-25,29.298,29.437,28.814,28.827,2363585,0
2010-03-26,28.935,29.565,28.902,29.441,2992277,0
2010-03-29,29.544,29.691,29.175,29.303,2028595,0
2010-03-30,29.362,29.588,29.094,29.432,1340359,0
2010-03-31,29.33,29.48,29.072,29.142,2557425,0
2010-04-01,29.396,29.646,29.396,29.633,1675217,0
2010-04-05,29.691,29.91,29.489,29.819,1522379,0
2010-04-06,29.801,30.234,29.783,30.122,2363529,0
2010-04-07,29.971,30.465,29.941,30.056,2813701,0
2010-04-08,29.957,30.301,29.797,30.269,3337159,0
2010-04-09,30.328,30.604,30.229,30.604,3352868,0
2010-04-12,30.652,30.759,30.551,30.698,3035237,0
2010-04-13,30.676,30.957,30.391,30.893,2421288,0
2010-04-14,30.893,30.995,30.626,30.974,4087692,0
2010-04-15,31.081,31.192,30.395,31.072,4594928,0
2010-04-16,31.081,31.298,30.587,30.819,3853387,0
2010-04-19,30.795,31.327,30.662,31.281,3693780,0
2010-04-20,31.358,31.54,31.13,31.375,2583195,0
2010-04-21,31.229,31.495,31.035,31.41,2155218,0
2010-04-22,31.201,31.317,30.907,31.303,4110967,0
2010-04-23,31.298,31.763,31.087,31.758,3045754,0
2010-04-26,31.733,31.991,31.503,31.513,0,0
2010-04-27,31.554,31.628,30.702,30.727,3356302,0
2010-04-28,30.884,31.236,30.676,31.156,2885600,0
2010-04-29,31.401,31.775,31.22,31.745,2905896,0
2010-04-30,31.833,32.191,31.353,31.358,3628797,0
2010-05-03,31.558,31.807,31.368,31.763,3267468,0
2010-05-04,31.379,31.535,30.225,30.509,4526706,0
2010-05-05,30.269,30.403,29.819,30.064,4968505,0
2010-05-06,29.691,30.011,27.133,28.854,5435697,0
2010-05-07,28.717,29.41,28.229,28.423,5179073,0
2010-05-10,29.775,29.957,29.298,29.895,3438225,0
2010-05-11,29.525,29.953,29.365,29.602,3195450,0
2010-05-12,29.771,30.159,29.579,30.141,2005372,0
2010-05-13,29.998,30.278,29.696,29.757,2009335,0
2010-05-14,29.453,29.544,28.759,29.004,2211467,0
2010-05-17,29.147,29.806,28.884,29.463,4852395,0
2010-05-18,29.704,30.328,29.225,29.244,4439113,0
2010-05-19,29.068,29.166,28.201,28.678,5815130,0
2010-05-20,27.897,28.16,27.432,27.432,7018265,0
2010-05-21,26.849,28.034,26.786,27.933,5897604,0
2010-05-24,27.851,27.863,27.412,27.417,4893566,0
2010-05-25,26.391,27.734,26.296,27.725,4368103,0
2010-05-26,27.998,27.998,27.386,27.566,7227022,0
2010-05-27,28.187,29.004,27.947,29.004,4251846,0
2010-05-28,28.916,28.986,28.469,28.551,4663810,0
2010-06-01,28.229,28.605,27.867,27.867,3464684,0
2010-06-02,28.02,28.857,27.993,28.846,3783261,0
2010-06-03,28.874,29.036,28.274,28.501,3901404,0
2010-06-04,27.693,28.102,27.449,27.534,4091497,0
2010-06-07,27.539,27.829,26.94,26.968,5774184,0
2010-06-08,26.962,27.77,26.861,27.685,6081998,0
2010-06-09,27.915,28.182,27.44,27.589,6111569,0
2010-06-10,28.02,28.38,27.92,28.215,5340071,0
2010-06-11,27.975,28.932,27.975,28.867,5152439,0
2010-06-14,29.108,29.235,28.529,28.551,4594742,0
2010-06-15,28.862,29.23,28.769,29.221,2409851,0
2010-06-16,30.523,30.523,29.544,29.651,6690540,0
2010-06-17,29.815,29.829,28.832,29.48,4997778,0
2010-06-18,29.472,29.984,29.472,29.704,3912306,0
2010-06-21,30.173,30.426,29.588,29.771,2521647,0
2010-06-22,29.838,29.974,29.187,29.205,3025479,0
2010-06-23,29.225,29.33,28.66,29.009,3267450,0
2010-06-24,28.791,28.814,28.075,28.121,3394689,0
2010-06-25,28.164,28.385,27.793,28.052,5869468,0
2010-06-28,28.169,28.292,27.803,28.024,2173811,0
2010-06-29,27.53,27.53,27.016,27.181,3914239,0
2010-06-30,27.175,27.641,26.841,26.919,2652278,0
2010-07-01,26.831,27.33,26.599,27.203,5348529,0
2010-07-02,27.275,27.484,26.701,26.991,2600951,0
2010-07-06,27.294,27.57,26.714,26.986,3480118,0
2010-07-07,26.923,28.104,26.874,28.104,3564588,0
2010-07-08,28.501,28.786,28.229,28.63,3895405,0
2010-07-09,28.577,28.999,28.491,28.796,2433464,0
2010-07-12,28.708,28.727,28.164,28.418,3759847,0
2010-07-13,28.664,29.23,28.621,29.111,3827954,0
2010-07-14,28.972,29.258,28.404,28.75,4702897,0
2010-07-15,28.745,29.064,28.342,28.786,3236579,0
2010-07-16,28.681,28.731,27.747,27.834,3786461,0
2010-07-19,27.966,28.134,27.436,27.693,3793967,0
2010-07-20,27.391,28.85,27.391,28.805,6267086,0
2010-07-21,29.026,29.191,28.621,28.874,4643818,0
2010-07-22,29.161,29.765,28.967,29.41,3395035,0
2010-07-23,29.402,30.176,29.33,30.145,2856844,0
2010-07-26,30.234,30.407,30.002,30.391,3690679,0
2010-07-27,30.671,30.981,30.523,30.657,5693154,0
2010-07-28,30.474,30.828,30.474,30.676,2759618,0
2010-07-29,30.828,31.087,30.229,30.666,2979635,0
2010-07-30,30.269,31.064,30.234,30.957,2887295,0
2010-08-02,31.241,31.763,31.188,31.691,2855127,0
2010-08-03,31.379,31.632,31.139,31.201,2802407,0
2010-08-04,31.317,31.607,31.276,31.584,2247075,0
2010-08-05,31.432,31.57,31.008,31.303,3445396,0
2010-08-06,30.916,31.231,30.537,30.991,2989714,0
2010-08-09,31.109,31.263,30.92,31.091,1879074,0
2010-08-10,30.85,31.109,30.583,30.897,2510368,0
2010-08-11,30.269,30.269,29.729,29.877,2541617,0
2010-08-12,29.42,29.861,29.303,29.787,2087407,0
2010-08-13,29.633,29.843,29.53,29.547,1620134,0
2010-08-16,29.339,29.757,29.166,29.638,1646017,0
2010-08-17,29.979,30.412,29.979,30.185,2543160,0
2010-08-18,30.176,30.176,29.72,29.967,2505905,0
2010-08-19,29.792,29.851,28.981,29.225,2676295,0
2010-08-20,28.963,29.205,28.841,29.142,2305213,0
2010-08-23,29.33,29.485,28.939,28.967,1366907,0
2010-08-24,28.66,28.837,28.534,28.614,2983067,0
2010-08-25,28.482,29.142,28.126,29.026,3670070,0
2010-08-26,29.2,29.607,29.04,29.108,2778079,0
2010-08-27,29.298,29.905,28.949,29.901,2343902,0
2010-08-30,29.729,29.81,29.175,29.179,2354475,0
2010-08-31,29.073,29.467,28.932,29.333,3071445,0
2010-09-01,29.779,30.478,29.638,30.372,2584850,0
2010-09-02,30.478,30.716,30.407,30.711,1525461,0
2010-09-03,30.951,31.29,30.951,31.183,2702005,0
2010-09-07,30.951,31,30.338,30.426,3276512,0
2010-09-08,30.426,30.957,30.395,30.791,2620955,0
2010-09-09,31.178,31.178,30.828,30.884,1613216,0
2010-09-10,30.991,31.637,30.977,31.535,3815463,0
2010-09-13,31.869,32.044,31.816,31.923,3379490,0
2010-09-14,31.738,31.909,31.616,31.789,2781345,0
2010-09-15,31.687,32.035,31.321,31.917,2627399,0
2010-09-16,31.758,32.223,31.687,32.186,3329281,0
2010-09-17,32.214,32.407,31.941,32.104,2796088,0
2010-09-20,32.254,32.499,32.084,32.376,2803614,0
2010-09-21,32.274,32.411,31.917,32.167,3903893,0
2010-09-22,32.113,32.49,32.113,32.118,3241055,0
2010-09-23,31.909,32.228,31.687,31.838,2323780,0
2010-09-24,32.311,32.611,32.113,32.494,2170526,0
2010-09-27,32.499,32.619,32.343,32.431,1497934,0
2010-09-28,32.551,32.67,31.923,32.592,2910204,0
2010-09-29,32.421,32.753,32.321,32.485,3061793,0
2010-09-30,32.753,32.969,32.232,32.439,4006852,0
2010-10-01,32.753,32.753,32.384,32.569,1363377,0
2010-10-04,32.421,32.56,32.126,32.191,2876703,0
2010-10-05,32.574,33.131,32.421,32.974,3091522,0
2010-10-06,32.87,33.402,32.87,33.313,2753941,0
2010-10-07,33.414,33.42,32.937,33.219,2093029,0
2010-10-08,33.202,33.622,33.18,33.513,1687102,0
2010-10-11,33.586,33.682,33.299,33.42,1720344,0
2010-10-12,33.251,33.71,33.09,33.642,2386326,0
2010-10-13,33.798,34.142,33.798,33.971,2382704,0
2010-10-14,33.95,34.11,33.807,34.013,3345356,0
2010-10-15,34.33,34.463,33.789,34.207,3427053,0
2010-10-18,34.245,34.342,34.041,34.259,2203977,0
2010-10-19,33.75,34.217,33.535,33.764,2924606,0
2010-10-20,33.835,34.735,33.599,34.517,2786540,0
2010-10-21,34.005,34.476,33.843,34.164,3745919,0
2010-10-22,34.481,34.481,33.977,34.058,2473723,0
2010-10-25,34.267,34.757,34.142,34.459,2608861,0
2010-10-26,34.183,34.615,33.981,34.445,2835626,0
2010-10-27,34,34.259,33.794,34.207,2253342,0
2010-10-28,34.422,34.578,33.912,34.133,2109527,0
2010-10-29,33.984,34.382,33.914,34.18,2294477,0
2010-11-01,34.364,34.694,33.977,34.164,3235844,0
2010-11-02,34.557,34.82,34.441,34.597,2176513,0
2010-11-03,34.619,34.855,34.267,34.708,2683790,0
2010-11-04,35.065,35.384,34.993,35.261,2638605,0
2010-11-05,35.23,35.577,35.051,35.501,2858669,0
2010-11-08,35.185,35.367,35.051,35.244,2409026,0
2010-11-09,35.293,35.389,34.73,34.872,1951718,0
2010-11-10,34.855,34.904,34.364,34.767,3304171,0
2010-11-11,34.476,34.971,34.373,34.806,2448409,0
2010-11-12,34.356,34.667,34.045,34.212,2267973,0
2010-11-15,34.277,34.699,34.187,34.249,2581050,0
2010-11-16,33.995,34.035,33.428,33.677,2830052,0
2010-11-17,33.714,34.15,33.577,33.902,2533170,0
2010-11-18,34.339,34.767,34.312,34.557,2215977,0
2010-11-19,34.493,34.641,34.272,34.481,2120224,0
2010-11-22,34.253,34.561,33.871,34.468,1675694,0
2010-11-23,34,34.054,33.577,33.829,1933435,0
2010-11-24,34.049,34.676,34.049,34.662,1708972,0
2010-11-26,34.298,34.757,34.253,34.592,1381784,0
2010-11-29,34.312,34.735,33.957,34.667,2866752,0
2010-11-30,34.354,34.979,34.201,34.741,4690034,0
2010-12-01,35.216,35.624,35.197,35.586,2605923,0
2010-12-02,35.547,35.778,35.434,35.733,2826495,0
2010-12-03,35.528,36.089,35.506,36.005,2261806,0
2010-12-06,35.841,35.87,35.551,35.624,2130465,0
2010-12-07,35.987,36.089,35.791,35.85,2690275,0
2010-12-08,35.827,36.005,35.47,35.577,2259383,0
2010-12-09,35.756,35.756,35.434,35.67,1986540,0
2010-12-10,35.841,36.058,35.729,36.049,2190828,0
2010-12-13,36.113,36.227,35.855,35.855,2735690,0
2010-12-14,35.959,36.361,35.861,36.241,2345293,0
2010-12-15,36.169,36.803,36.161,36.586,3112074,0
2010-12-16,36.536,36.536,36.103,36.3,3949463,0
2010-12-17,36.379,36.612,36.109,36.545,5174627,0
2010-12-20,36.44,36.757,36.436,36.699,1984370,0
2010-12-21,36.761,36.962,36.713,36.752,2210463,0
2010-12-22,36.866,36.917,36.641,36.826,1128374,0
2010-12-23,36.808,36.985,36.735,36.895,1087576,0
2010-12-27,36.728,37.076,36.672,36.993,1176764,0
2010-12-28,36.962,37.457,36.954,37.364,2170328,0
2010-12-29,37.364,37.636,37.364,37.525,1628609,0
2010-12-30,37.409,37.558,37.241,37.364,1769280,0
2010-12-31,37.368,37.695,37.292,37.463,1692616,0
2011-01-03,37.657,37.897,37.57,37.739,2089105,0
2011-01-04,37.72,37.739,36.935,37.176,2628265,0
2011-01-05,37.11,37.483,36.999,37.386,2782652,0
2011-01-06,37.368,37.426,37.137,37.252,2964877,0
2011-01-07,37.013,37.224,36.45,36.681,3720856,0
2011-01-10,36.577,36.93,36.142,36.798,3447393,0
2011-01-11,36.822,36.979,36.494,36.554,2683688,0
2011-01-12,36.79,37.061,36.722,36.989,1843099,0
2011-01-13,36.895,37.02,36.708,36.78,1487997,0
2011-01-14,36.866,37.128,36.641,37.048,1928902,0
2011-01-18,37.119,37.234,36.999,37.07,2393621,0
2011-01-19,37.093,37.167,36.59,36.891,3852303,0
2011-01-20,35.867,36.494,35.092,36.255,6820886,0
2011-01-21,36.577,36.954,36.454,36.608,4000159,0
2011-01-24,36.65,37.137,36.577,37.123,3468221,0
2011-01-25,37.043,37.413,36.875,37.243,2620870,0
2011-01-26,37.43,38.072,37.306,37.784,3213755,0
2011-01-27,37.43,37.66,37.189,37.395,2827217,0
2011-01-28,37.529,38.034,36.962,37.09,4965301,0
2011-01-31,37.176,37.877,37.136,37.556,4815154,0
2011-02-01,37.77,38.42,37.77,38.328,3573191,0
2011-02-02,38.16,38.237,37.841,37.942,1856469,0
2011-02-03,37.897,38.268,37.618,38.142,2030037,0
2011-02-04,38.147,38.341,37.855,38.255,1473889,0
2011-02-07,38.354,38.712,38.265,38.363,3461320,0
2011-02-08,38.358,38.721,38.337,38.647,2056395,0
2011-02-09,38.449,38.614,38.165,38.541,1872620,0
2011-02-10,38.354,39.126,38.241,38.998,2336392,0
2011-02-11,38.817,39.519,38.776,39.384,2279278,0
2011-02-14,39.388,39.597,39.325,39.432,2289824,0
2011-02-15,39.329,39.607,39.211,39.37,2891387,0
2011-02-16,39.287,39.668,39.266,39.523,2632691,0
2011-02-17,39.47,39.927,39.37,39.86,1880887,0
2011-02-18,40.073,40.256,39.713,40.166,3012228,0
2011-02-22,39.541,39.721,38.744,38.795,3070673,0
2011-02-23,38.804,39.08,37.942,38.568,3904637,0
2011-02-24,38.555,38.884,37.739,38.3,2913855,0
2011-02-25,38.647,39.103,38.454,38.957,3101616,0
2011-02-28,39.026,39.537,39.012,39.383,3001944,0
2011-03-01,39.601,39.73,39.057,39.099,4172595,0
2011-03-02,38.949,39.513,38.944,39.215,3496819,0
2011-03-03,39.62,40.022,39.611,39.989,2320001,0
2011-03-04,39.878,40.018,39.17,39.467,2488726,0
2011-03-07,39.629,39.946,38.703,38.998,3266049,0
2011-03-08,39.151,39.726,38.853,39.583,1810767,0
2011-03-09,39.442,39.573,38.928,39.233,1934539,0
2011-03-10,38.863,38.901,38.324,38.522,3049786,0
2011-03-11,38.337,39.211,38.3,38.988,2698663,0
2011-03-14,38.879,39.292,38.655,39.143,2028869,0
2011-03-15,38.006,38.962,37.881,38.678,3357295,0
2011-03-16,38.486,38.79,37.739,38.109,4059650,0
2011-03-17,38.776,39.523,38.664,38.84,4613571,0
2011-03-18,39.366,39.642,38.944,38.97,4539843,0
2011-03-21,39.601,39.629,39.306,39.384,1676349,0
2011-03-22,39.638,39.647,39.195,39.252,2315356,0
2011-03-23,39.113,39.479,38.768,39.339,2144964,0
2011-03-24,39.56,39.651,39.175,39.513,1422161,0
2011-03-25,39.658,40.105,39.56,39.855,2116966,0
2011-03-28,40.032,40.101,39.777,39.827,2229889,0
2011-03-29,39.832,40.389,39.664,40.368,2975359,0
2011-03-30,42.083,43.026,41.752,42.748,10661199,0
2011-03-31,42.574,42.756,42.391,42.425,4288889,0
2011-04-01,42.577,43.022,42.178,42.378,3560699,0
2011-04-04,42.423,43.118,42.413,42.995,3244549,0
2011-04-05,42.848,43.583,42.542,42.933,2958243,0
2011-04-06,43.158,43.291,42.871,42.961,2507300,0
2011-04-07,42.952,43.211,42.578,42.807,2244481,0
2011-04-08,42.956,43.09,42.141,42.483,2017509,0
2011-04-11,42.541,42.777,42.11,42.305,1763076,0
2011-04-12,41.956,42.215,41.651,41.78,2167820,0
2011-04-13,42.016,42.078,40.818,41.116,3940005,0
2011-04-14,40.996,41.387,40.866,41.212,2866334,0
2011-04-15,41.337,41.449,40.923,41.282,3894898,0
2011-04-18,40.746,40.866,40.166,40.723,2992394,0
2011-04-19,40.778,41.524,40.723,41.503,2517011,0
2011-04-20,42.085,42.314,41.704,42.125,3607844,0
2011-04-21,42.158,42.66,41.853,42.172,2415362,0
2011-04-25,42.279,42.332,41.53,41.633,1784250,0
2011-04-26,41.927,42.191,41.69,41.875,1820309,0
2011-04-27,41.976,42.014,41.188,41.708,2508926,0
2011-04-28,41.69,42.023,41.647,41.951,1425604,0
2011-04-29,42.151,42.21,41.769,42.185,2479555,0
2011-05-02,42.333,42.55,41.893,41.946,1718355,0
2011-05-03,41.99,42.063,40.699,41.041,2864619,0
2011-05-04,41.028,41.214,40.008,40.278,2599716,0
2011-05-05,40.091,40.708,40.005,40.211,2650616,0
2011-05-06,40.847,41.214,40.331,40.535,3244559,0
2011-05-09,40.587,41.087,40.476,40.933,1681638,0
2011-05-10,41.13,41.394,40.942,41.157,1747758,0
2011-05-11,41.157,41.167,40.17,40.354,2601660,0
2011-05-12,40.336,40.377,39.701,40.229,2550269,0
2011-05-13,40.194,40.377,39.383,39.674,2275747,0
2011-05-16,39.537,40.226,39.419,39.741,2554157,0
2011-05-17,39.611,39.696,38.938,39.2,3199628,0
2011-05-18,39.347,40.013,39.115,39.947,2494776,0
2011-05-19,40.149,40.395,39.62,39.88,1750663,0
2011-05-20,39.862,39.862,39.017,39.482,1926634,0
2011-05-23,38.984,39.012,38.594,38.863,2352565,0
2011-05-24,38.98,39.255,38.451,38.535,2261977,0
2011-05-25,38.385,39.305,38.385,39.163,2286959,0
2011-05-26,39.101,39.309,38.744,39.059,2159296,0
2011-05-27,39.264,39.597,39.185,39.374,1389691,0
2011-05-31,39.724,39.878,39.37,39.776,2127126,0
2011-06-01,39.655,39.747,38.889,38.907,2524012,0
2011-06-02,38.849,39.295,38.437,38.641,2251152,0
2011-06-03,38.096,38.243,37.844,38.086,2434101,0
2011-06-06,38.064,38.306,37.689,37.713,1561460,0
2011-06-07,38.059,38.682,37.987,38.422,3446003,0
2011-06-08,38.219,38.224,37.792,37.87,2399494,0
2011-06-09,37.973,38.451,37.822,38.233,1619478,0
2011-06-10,38.138,38.152,37.646,37.717,2384166,0
2011-06-13,37.782,37.918,37.4,37.597,2322706,0
2011-06-14,38.055,38.511,38.055,38.343,1613001,0
2011-06-15,37.849,38.096,37.334,37.655,2635719,0
2011-06-16,37.545,37.973,37.111,37.715,2764088,0
2011-06-17,37.992,38.233,37.799,38.005,3766487,0
2011-06-20,37.883,38.447,37.849,38.311,1706072,0
2011-06-21,38.608,39.415,38.489,39.342,2074918,0
2011-06-22,39.342,39.736,39.105,39.347,2477200,0
2011-06-23,38.716,39.049,38.229,39.017,2744574,0
2011-06-24,39.017,39.197,38.689,39.087,7253000,0
2011-06-27,38.885,39.236,38.306,38.994,3096847,0
2011-06-28,39.232,39.669,38.954,39.669,2921896,0
2011-06-29,39.821,40.086,39.427,39.974,2531178,0
2011-06-30,40.141,40.799,39.983,40.714,2420152,0
2011-07-01,40.799,41.261,40.558,41.189,1757080,0
2011-07-05,41.077,41.149,40.807,41.027,2218681,0
2011-07-06,41.163,41.881,41.068,41.484,3769480,0
2011-07-07,41.939,42.085,41.745,41.871,2369303,0
2011-07-08,41.27,41.363,40.972,41.312,3182500,0
2011-07-11,40.618,40.884,40.296,40.48,2339338,0
2011-07-12,40.368,40.67,40.227,40.29,2462838,0
2011-07-13,40.552,40.777,40.234,40.327,2553739,0
2011-07-14,40.35,40.466,39.597,39.664,3786819,0
2011-07-15,39.844,40.245,39.726,40.21,2598918,0
2011-07-18,40.13,40.13,39.541,39.779,3094120,0
2011-07-19,39.993,40.318,39.902,40.018,3082958,0
2011-07-20,40.077,40.22,39.775,40.067,1876091,0
2011-07-21,41.055,41.101,40.252,40.35,3172949,0
2011-07-22,40.358,40.619,39.759,39.884,3198877,0
2011-07-25,39.528,40.226,39.369,39.71,3297010,0
2011-07-26,39.678,39.692,38.754,38.833,3809109,0
2011-07-27,38.654,38.804,38.077,38.118,2821877,0
2011-07-28,38.268,38.735,37.857,37.914,2715846,0
2011-07-29,37.431,38.078,37.24,37.76,2790025,0
2011-08-01,38.304,38.432,37.133,37.625,3347809,0
2011-08-02,37.39,37.749,36.635,36.645,4056452,0
2011-08-03,36.79,37.111,35.72,37.062,5801585,0
2011-08-04,36.552,36.552,34.807,34.833,6119943,0
2011-08-05,35.493,35.692,34.189,34.923,6799349,0
2011-08-08,34.143,34.609,32.525,32.952,7571937,0
2011-08-09,33.47,35.02,32.87,34.923,6079562,0
2011-08-10,33.925,34.279,32.935,33.005,5568843,0
2011-08-11,33.143,34.219,32.952,33.84,7188807,0
2011-08-12,34.4,34.459,33.768,33.908,5561347,0
2011-08-15,34.17,34.634,33.943,34.613,4394850,0
2011-08-16,34.205,34.341,33.62,33.97,3157492,0
2011-08-17,34.183,34.685,33.78,34.016,2810190,0
2011-08-18,33.04,33.089,31.558,31.807,5052797,0
2011-08-19,31.346,32.177,31.081,31.117,4540098,0
2011-08-22,31.772,31.984,31.034,31.143,2982999,0
2011-08-23,31.278,32.135,31.108,32.135,3207326,0
2011-08-24,31.989,32.525,31.758,32.477,2490433,0
2011-08-25,32.477,32.861,31.933,32.108,2004545,0
2011-08-26,32.225,32.832,31.232,32.677,3010974,0
2011-08-29,33.131,34.115,33.104,34.102,2937805,0
2011-08-30,33.885,34.757,33.845,34.55,3647840,0
2011-08-31,34.804,35.073,34.362,34.599,3575568,0
2011-09-01,34.647,34.851,33.859,33.895,3759629,0
2011-09-02,33.24,33.435,33.131,33.234,4962948,0
2011-09-06,32.315,33.094,32.21,33.069,5005616,0
2011-09-07,33.583,33.895,33.564,33.885,5296019,0
2011-09-08,33.671,34.069,33.588,33.807,5403828,0
2011-09-09,33.389,33.414,32.818,33.023,4839175,0
2011-09-12,32.65,33.18,32.315,33.031,4021943,0
2011-09-13,33.248,33.84,33.027,33.74,2895795,0
2011-09-14,33.96,34.753,33.345,34.334,3529316,0
2011-09-15,34.685,35.109,34.554,34.975,2145642,0
2011-09-16,35.139,35.583,35.025,35.525,4057215,0
2011-09-19,34.775,35.237,34.334,35.109,3898013,0
2011-09-20,35.295,35.747,34.795,35.02,3563868,0
2011-09-21,34.961,35.069,33.202,33.22,3765331,0
2011-09-22,32.131,32.177,31.129,31.667,4761806,0
2011-09-23,31.396,31.887,30.842,31.09,4754322,0
2011-09-26,31.47,32.752,30.94,32.724,4683087,0
2011-09-27,33.639,34.404,33.238,33.663,4817426,0
2011-09-28,33.746,33.811,32.276,32.3,3486462,0
2011-09-29,33.491,33.491,32.07,32.683,3627675,0
2011-09-30,32.103,32.615,31.849,31.917,3962390,0
2011-10-03,31.621,32.328,30.979,31.026,5146293,0
2011-10-04,30.567,31.973,30.007,31.925,4155883,0
2011-10-05,32.143,33.023,31.718,32.869,3136925,0
2011-10-06,32.709,33.347,32.161,33.299,3492294,0
2011-10-07,33.363,33.723,32.72,33.194,2691508,0
2011-10-10,33.914,34.625,33.864,34.533,1962407,0
2011-10-11,34.382,34.703,34.18,34.427,1956473,0
2011-10-12,34.771,35.434,34.748,35.126,2502987,0
2011-10-13,34.675,35.199,34.408,35.087,2467979,0
2011-10-14,35.614,36.062,35.295,36.009,1907225,0
2011-10-17,35.949,36.09,35.025,35.162,2662129,0
2011-10-18,35.096,36.676,34.909,36.467,2841660,0
2011-10-19,36.365,36.592,35.37,35.614,3557208,0
2011-10-20,36.215,36.566,35.367,36.446,3412592,0
2011-10-21,37.026,37.837,36.912,37.801,3599647,0
2011-10-24,37.931,38.331,37.766,38.126,4582885,0
2011-10-25,37.991,38.246,37.232,37.283,2695551,0
2011-10-26,37.977,38.58,37.381,38.337,2850062,0
2011-10-27,39.367,40.639,39.057,40.173,3605131,0
2011-10-28,39.847,40.656,39.66,40.373,3039861,0
2011-10-31,39.787,39.787,39.008,39.037,2844777,0
2011-11-01,37.532,39.138,37.532,38.217,3231914,0
2011-11-02,38.685,39.456,38.556,39.165,1691052,0
2011-11-03,39.752,40.188,39.195,40.049,2001245,0
2011-11-04,39.799,40.111,39.103,39.983,1526766,0
2011-11-07,40.083,40.368,39.347,40.16,1710461,0
2011-11-08,40.36,40.733,39.795,40.637,1750182,0
2011-11-09,39.464,39.652,38.556,38.838,3057307,0
2011-11-10,39.24,39.54,38.678,39.199,2252071,0
2011-11-11,39.847,40.274,39.827,40.059,1944840,0
2011-11-14,39.91,40.049,39.384,39.688,2435067,0
2011-11-15,39.484,40.005,39.24,39.714,2040265,0
2011-11-16,39.036,39.468,38.56,38.616,3408253,0
2011-11-17,38.509,38.887,37.269,37.605,3705629,0
2011-11-18,37.887,38.306,37.556,38.01,2061300,0
2011-11-21,37.454,37.486,36.878,37.203,2930685,0
2011-11-22,37.06,37.56,36.662,36.949,4064591,0
2011-11-23,36.508,36.671,36.095,36.176,2019343,0
2011-11-25,36.019,36.556,35.949,36.122,713407,0
2011-11-28,37.414,37.851,37.259,37.532,2065248,0
2011-11-29,38.158,38.217,37.57,37.801,2792232,0
2011-11-30,39.252,39.917,39.061,39.898,2811755,0
2011-12-01,39.643,39.91,39.175,39.352,2083697,0
2011-12-02,39.337,39.545,38.458,38.588,3360396,0
2011-12-05,39.235,39.577,38.477,38.721,3169896,0
2011-12-06,38.698,39.213,38.418,38.847,2116602,0
2011-12-07,38.717,38.852,38.246,38.495,3246879,0
2011-12-08,38.365,38.43,37.476,37.57,3117692,0
2011-12-09,37.097,38.352,36.917,38.163,3241176,0
2011-12-12,37.64,37.713,37.232,37.518,2081917,0
2011-12-13,37.833,38.223,36.709,36.991,3216235,0
2011-12-14,36.754,36.985,36.314,36.462,3152215,0
2011-12-15,37.013,37.101,36.207,36.426,3101199,0
2011-12-16,36.782,37.341,36.462,36.767,3214824,0
2011-12-19,36.829,37.026,35.827,35.977,2486896,0
2011-12-20,36.44,36.995,36.349,36.728,4466167,0
2011-12-21,36.899,37.386,36.619,37.354,2325945,0
2011-12-22,37.405,37.577,37.154,37.445,3091092,0
2011-12-23,37.527,37.987,37.445,37.967,1334674,0
2011-12-27,37.872,38.39,37.818,38.171,1151261,0
2011-12-28,38.246,38.302,37.573,37.64,1535478,0
2011-12-29,37.666,38.217,37.486,38.185,1372875,0
2011-12-30,38.245,38.296,37.96,37.96,1224901,0
2012-01-03,38.782,39.225,38.627,38.698,1621394,0
2012-01-04,38.689,38.953,38.453,38.782,1598686,0
2012-01-05,38.414,38.481,37.86,38.434,2517332,0
2012-01-06,38.33,38.619,38.302,38.537,1378197,0
2012-01-09,38.556,38.631,38.154,38.343,1882235,0
2012-01-10,38.833,39.402,38.787,39.165,1689040,0
2012-01-11,39.055,39.372,39.018,39.372,1749510,0
2012-01-12,39.441,40.051,39.307,40.011,1500427,0
2012-01-13,39.874,40.017,39.285,39.791,1583944,0
2012-01-17,40.345,40.484,39.828,40.028,1520048,0
2012-01-18,40.132,40.909,40.045,40.873,2309428,0
2012-01-19,40.623,40.647,39.438,39.9,4422183,0
2012-01-20,39.869,40.556,39.869,40.428,2675850,0
2012-01-23,40.396,40.464,40.013,40.16,1493321,0
2012-01-24,39.744,40.287,39.664,40.237,1980253,0
2012-01-25,40.045,40.779,39.851,40.656,1502671,0
2012-01-26,40.896,41.326,40.242,40.387,2100491,0
2012-01-27,40.345,40.701,40.042,40.492,1738879,0
2012-01-30,39.978,40.733,39.833,40.677,1769984,0
2012-01-31,40.829,40.92,40.252,40.726,2373929,0
2012-02-01,41.246,41.66,41.056,41.311,2538844,0
2012-02-02,41.366,41.366,40.784,40.829,1457824,0
2012-02-03,41.363,41.627,41.238,41.476,2404801,0
2012-02-06,41.223,41.352,41.116,41.32,1069752,0
2012-02-07,41.178,41.553,40.912,41.499,1515723,0
2012-02-08,41.48,41.69,41.088,41.651,1345972,0
2012-02-09,41.642,41.869,41.448,41.842,2030547,0
2012-02-10,41.448,41.448,40.999,41.298,1638426,0
2012-02-13,41.558,41.749,41.298,41.411,1138275,0
2012-02-14,41.393,41.544,40.777,41.155,2136861,0
2012-02-15,41.462,41.462,40.881,41.151,1770054,0
2012-02-16,41.209,41.873,41.132,41.82,1535565,0
2012-02-17,42.029,42.298,41.883,42.149,1766660,0
2012-02-21,41.782,42.23,41.592,42.079,3112605,0
2012-02-22,42.248,42.624,41.968,42.002,2238718,0
2012-02-23,41.952,42.321,41.856,42.187,1103778,0
2012-02-24,42.113,42.35,41.86,41.943,1410271,0
2012-02-27,41.722,42.634,41.499,42.524,1941254,0
2012-02-28,42.455,42.858,42.252,42.519,2318158,0
2012-02-29,42.516,42.617,41.61,41.751,2557812,0
2012-03-01,41.883,42.541,41.86,42.395,1779536,0
2012-03-02,42.419,42.734,42.143,42.321,1219285,0
2012-03-05,42.143,42.23,41.727,41.921,1431690,0
2012-03-06,41.283,41.618,41.196,41.367,1700436,0
2012-03-07,41.453,41.604,41.201,41.429,2219710,0
2012-03-08,41.869,42.734,41.82,42.524,2248259,0
2012-03-09,42.55,42.844,42.368,42.445,1637659,0
2012-03-12,42.531,42.84,42.405,42.592,1423557,0
2012-03-13,42.876,43.196,42.72,43.151,1876849,0
2012-03-14,43.09,43.279,42.666,42.863,1672543,0
2012-03-15,42.94,42.995,42.67,42.844,2229871,0
2012-03-16,43.04,43.245,42.707,42.82,3071134,0
2012-03-19,42.711,43.361,42.711,43.219,3901020,0
2012-03-20,42.899,43.096,42.698,42.976,2638783,0
2012-03-21,42.958,43.306,42.724,43.072,1719043,0
2012-03-22,42.826,42.834,42.355,42.531,1533740,0
2012-03-23,42.588,43.086,42.262,42.849,1644677,0
2012-03-26,43.16,43.658,42.93,43.654,1755407,0
2012-03-27,43.726,44.075,43.668,43.805,1762951,0
2012-03-28,43.819,44.107,43.178,43.365,2525617,0
2012-03-29,43.009,43.846,43.009,43.781,2261580,0
2012-03-30,44.105,44.105,43.654,43.835,1507689,0
2012-04-02,43.757,44.746,43.736,44.693,3439472,0
2012-04-03,44.481,44.549,43.241,43.776,4742543,0
2012-04-04,43.459,43.485,42.885,42.971,4794697,0
2012-04-05,44.702,45.092,43.602,43.799,9308197,0
2012-04-09,43.465,43.757,43.1,43.122,5760688,0
2012-04-10,43.05,43.182,42.025,42.135,7067628,0
2012-04-11,42.698,43.412,42.606,43.255,3283754,0
2012-04-12,43.355,44.437,43.21,44.305,3662625,0
2012-04-13,44.07,44.203,43.74,43.796,3072808,0
2012-04-16,44.485,44.605,43.701,44.336,2704502,0
2012-04-17,44.641,45.181,44.498,44.994,2679886,0
2012-04-18,44.674,45.246,44.455,45.053,3454411,0
2012-04-19,45.282,46.621,44.56,46.213,8006433,0
2012-04-20,46.349,46.753,45.887,46.344,4391844,0
2012-04-23,46.023,46.231,45.481,46.217,3665276,0
2012-04-24,46.312,46.742,46.257,46.667,3966911,0
2012-04-25,46.974,47.708,46.848,47.661,2561983,0
2012-04-26,47.436,48.418,47.305,48.138,2703682,0
2012-04-27,48.373,48.548,48.075,48.344,1875871,0
2012-04-30,48.452,48.677,47.999,48.153,2248380,0
2012-05-01,48.075,49.264,48.032,48.971,3602558,0
2012-05-02,48.609,49.096,48.538,49.042,2627431,0
2012-05-03,48.952,49.394,48.75,49.047,2359392,0
2012-05-04,48.773,48.841,48.234,48.349,2564053,0
2012-05-07,48.046,48.971,48.018,48.912,2191130,0
2012-05-08,48.768,49.106,48.288,49,2689784,0
2012-05-09,48.259,49.091,47.97,48.74,3263352,0
2012-05-10,49.226,49.236,48.528,48.643,2118945,0
2012-05-11,48.398,48.937,48.273,48.398,2252401,0
2012-05-14,47.849,48.08,47.378,47.441,3075307,0
2012-05-15,47.3,47.665,46.873,47.011,3048349,0
2012-05-16,47.127,47.597,46.753,46.814,1733404,0
2012-05-17,46.881,46.964,45.443,45.48,2312908,0
2012-05-18,45.856,45.892,44.668,44.884,2936411,0
2012-05-21,45.148,45.879,44.913,45.795,2048644,0
2012-05-22,46.009,46.34,45.43,45.667,1795540,0
2012-05-23,45.253,46.583,45.027,46.375,3515620,0
2012-05-24,48.109,48.118,47.038,47.945,21921458,0
2012-05-25,47.625,48.143,47.226,47.47,2095088,0
2012-05-29,48.123,48.745,47.975,48.354,2146583,0
2012-05-30,47.888,47.95,46.8,47.048,3250321,0
2012-05-31,47.118,47.913,46.609,47.589,2715458,0
2012-06-01,46.183,46.696,45.42,45.529,3219134,0
2012-06-04,45.505,45.546,44.507,44.983,3049020,0
2012-06-05,44.783,45.621,44.763,45.543,2098424,0
2012-06-06,45.963,46.841,45.948,46.841,1739662,0
2012-06-07,47.641,48.06,47.109,47.193,3902454,0
2012-06-08,47.118,47.764,46.823,47.698,1261777,0
2012-06-11,48.21,48.273,46.832,46.909,2240281,0
2012-06-12,47.141,47.97,46.85,47.923,1554782,0
2012-06-13,47.555,47.673,46.734,46.886,1404793,0
2012-06-14,46.945,47.137,46.294,46.819,2352778,0
2012-06-15,47.151,47.97,47.02,47.918,2193011,0
2012-06-18,47.635,48.259,47.537,48.206,1256703,0
2012-06-19,48.423,49.086,48.408,48.851,1683808,0
2012-06-20,48.778,49.177,48.46,48.782,1501024,0
2012-06-21,48.812,48.962,47.043,47.123,1845374,0
2012-06-22,47.764,48.183,47.095,47.94,3600865,0
2012-06-25,47.489,47.489,46.552,46.618,11323872,0
2012-06-26,46.841,47.597,46.537,47.315,2294912,0
2012-06-27,47.085,47.809,47.085,47.607,1425775,0
2012-06-28,47.393,47.702,46.767,47.617,2366004,0
2012-06-29,48.413,48.846,48.229,48.821,1674083,0
2012-07-02,48.912,48.912,47.746,48.168,1930860,0
2012-07-03,48.07,48.418,47.813,48.254,1184664,0
2012-07-05,48.032,48.821,47.857,48.533,1346726,0
2012-07-06,47.94,48.716,47.784,48.571,1927228,0
2012-07-09,48.48,48.571,47.388,47.555,2235337,0
2012-07-10,47.613,48.051,46.753,46.992,1358488,0
2012-07-11,47.002,47.02,45.929,46.411,3038468,0
2012-07-12,45.957,46.588,45.603,46.311,1635945,0
2012-07-13,46.594,47.593,46.594,47.542,2219749,0
2012-07-16,47.339,47.565,46.744,46.987,1434544,0
2012-07-17,47.197,47.994,46.891,47.913,1967430,0
2012-07-18,47.603,48.244,47.603,47.94,1820126,0
2012-07-19,50.261,51.609,49.157,51.507,9198311,0
2012-07-20,50.869,52.734,50.361,52.382,6503440,0
2012-07-23,51.031,51.753,50.683,50.958,4542718,0
2012-07-24,51.084,51.084,49.528,49.948,3160283,0
2012-07-25,50.183,50.443,49.369,49.457,2882761,0
2012-07-26,50.512,50.512,49.654,49.793,2615418,0
2012-07-27,50.144,50.924,50.048,50.805,2681320,0
2012-07-30,50.728,51.463,50.654,51.065,1567615,0
2012-07-31,50.992,51.135,50.322,50.361,2353044,0
2012-08-01,50.578,51.112,49.717,49.717,2022629,0
2012-08-02,49.346,49.708,48.707,49.528,2310711,0
2012-08-03,50.375,50.458,49.889,50.238,2321093,0
2012-08-06,50.193,50.862,50.067,50.564,2231872,0
2012-08-07,50.904,51.42,50.473,51.31,2276192,0
2012-08-08,51.07,51.569,50.248,51.385,2111258,0
2012-08-09,51.227,51.743,51.089,51.507,1142981,0
2012-08-10,51.222,51.262,50.795,51.262,1406451,0
2012-08-13,51.272,51.339,50.483,50.948,994296,0
2012-08-14,50.987,51.262,50.015,50.173,1843589,0
2012-08-15,50.092,50.669,49.934,50.611,1066380,0
2012-08-16,50.771,51.017,50.347,50.899,974638,0
2012-08-17,51.14,51.179,50.904,50.997,1344418,0
2012-08-20,50.805,50.978,50.322,50.488,1510792,0
2012-08-21,50.488,50.664,49.568,49.708,2035315,0
2012-08-22,49.447,51.366,49.428,51.363,2651161,0
2012-08-23,51.135,51.204,50.294,50.404,2189335,0
2012-08-24,50.39,50.635,50.029,50.483,1645032,0
2012-08-27,50.644,50.79,50.208,50.587,2002751,0
2012-08-28,50.39,50.573,50.252,50.366,1465136,0
2012-08-29,50.433,50.834,50.072,50.748,1546745,0
2012-08-30,50.526,50.678,50.082,50.178,1764189,0
2012-08-31,50.611,51.007,50.233,50.889,1403305,0
2012-09-04,50.743,50.874,49.783,50.029,1737815,0
2012-09-05,50.134,50.395,49.689,50.308,1573051,0
2012-09-06,50.688,52.273,50.578,52.268,2808431,0
2012-09-07,52.268,52.589,51.354,52.334,2874916,0
2012-09-10,53.062,54.018,52.892,53.557,3372626,0
2012-09-11,53.619,53.879,53.09,53.591,2126094,0
2012-09-12,53.758,54.048,53.311,53.548,2359981,0
2012-09-13,53.634,55.342,53.562,54.842,2652715,0
2012-09-14,54.942,55.443,54.644,54.961,2737371,0
2012-09-17,54.674,55.054,54.476,54.804,1480576,0
2012-09-18,54.804,54.804,54.023,54.322,1611915,0
2012-09-19,54.308,54.554,53.763,54.225,1820072,0
2012-09-20,53.822,54.785,53.658,54.751,2397807,0
2012-09-21,55.173,55.178,54.293,54.384,2716511,0
2012-09-24,54.115,54.279,53.691,54.028,1331504,0
2012-09-25,54.221,54.322,53.185,53.2,1526741,0
2012-09-26,53.21,53.562,52.763,53.004,1354957,0
2012-09-27,53.195,53.672,52.867,53.298,1093169,0
2012-09-28,52.85,53.289,52.359,53.115,1144117,0
2012-10-01,53.316,53.798,53.066,53.44,1689857,0
2012-10-02,53.553,53.61,52.724,53.019,969751,0
2012-10-03,52.906,53.951,52.807,53.937,2040462,0
2012-10-04,54.138,54.418,53.725,54.124,1606151,0
2012-10-05,54.681,54.766,54.128,54.554,1863406,0
2012-10-08,54.356,54.591,53.832,54.447,1372385,0
2012-10-09,54.408,54.408,53.45,53.519,1153341,0
2012-10-10,53.234,53.639,52.916,53.355,1662231,0
2012-10-11,53.874,54.148,53.399,53.399,1105604,0
2012-10-12,53.46,53.725,52.455,52.835,1567347,0
2012-10-15,52.897,53.768,52.617,53.72,1337030,0
2012-10-16,54.107,54.991,53.624,54.495,1933321,0
2012-10-17,54.601,55.502,54.317,55.026,2436903,0
2012-10-18,54.976,55.502,54.389,55.082,2232797,0
2012-10-19,55.246,55.342,54.082,54.451,1993713,0
2012-10-22,54.269,54.731,53.807,54.437,831100,0
2012-10-23,52.989,53.798,52.594,53.435,1590892,0
2012-10-24,53.793,54.451,53.624,54.192,1911986,0
2012-10-25,54.564,54.576,53.417,53.662,1377602,0
2012-10-26,53.662,53.947,53.254,53.706,1134563,0
2012-10-31,53.86,54.337,53.629,54.153,1620823,0
2012-11-01,54.889,56.401,54.293,56.339,2029780,0
2012-11-02,56.864,59.404,55.447,55.472,1465293,0
2012-11-05,55.433,56.382,55.168,56.329,1074922,0
2012-11-06,56.463,57.231,56.3,56.973,2653983,0
2012-11-07,56.949,56.968,55.625,56.069,1417020,0
2012-11-08,56.078,56.406,54.649,54.664,1777632,0
2012-11-09,54.549,55.097,54.269,54.554,1440012,0
2012-11-12,54.766,55.126,54.26,54.596,2006731,0
2012-11-13,54.133,55.077,54.048,54.586,1156105,0
2012-11-14,54.761,54.894,53.913,54.058,1925359,0
2012-11-15,54.033,54.404,53.076,53.562,1622204,0
2012-11-16,53.619,53.803,52.892,53.735,1618508,0
2012-11-19,54.505,56.016,54.505,55.79,2087723,0
2012-11-20,55.689,56.507,55.332,56.487,2097509,0
2012-11-21,56.477,56.675,56.184,56.584,1328400,0
2012-11-23,56.939,57.373,56.732,57.336,462884,0
2012-11-26,56.939,57.251,56.776,57.167,1537046,0
2012-11-27,57.036,57.209,56.698,56.888,2835507,0
2012-11-28,56.315,56.786,55.741,56.656,3074423,0
2012-11-29,56.893,57.204,56.42,56.992,2074579,0
2012-11-30,56.982,58.037,56.679,57.752,3362410,0
2012-12-03,58.09,58.094,56.131,56.208,3425696,0
2012-12-04,56.232,56.627,55.487,55.914,2782729,0
2012-12-05,55.866,56.329,55.323,55.515,3263651,0
2012-12-06,55.616,57.326,55.188,57.256,3041342,0
2012-12-07,56.703,57.326,55.825,56.406,3424391,0
2012-12-10,56.315,57.806,56.247,57.556,2384178,0
2012-12-11,57.742,58.422,57.497,58.114,2924993,0
2012-12-12,58.442,58.442,57.719,57.888,2972808,0
2012-12-13,57.966,58.486,57.742,58.192,3187560,0
2012-12-14,59.967,61.753,59.538,60.384,7502541,0
2012-12-17,60.679,61.258,59.822,60.511,4628129,0
2012-12-18,60.777,61.934,60.526,61.562,4447137,0
2012-12-19,61.513,61.674,60.953,60.983,2762699,0
2012-12-20,61.448,62.508,61.302,62.458,2802875,0
2012-12-21,61.718,62.397,61.493,61.934,7276130,0
2012-12-24,61.762,62.975,61.528,62.854,2026291,0
2012-12-26,63.297,63.307,62.614,62.623,2922243,0
2012-12-27,62.277,63.572,61.098,61.868,7281872,0
2012-12-28,61.428,62.151,60.884,61.669,5625421,0
2012-12-31,61.473,63.151,61.409,62.902,4819136,0
2013-01-02,64.295,65.255,63.869,64.389,6861326,0
2013-01-03,64.451,64.588,63.755,64.02,5671386,0
2013-01-04,64.138,64.884,63.788,64.825,4198443,0
2013-01-07,64.666,64.726,63.705,64.256,5754682,0
2013-01-08,64.27,65.29,63.297,65.172,9797681,0
2013-01-09,65.387,66.344,65.29,65.711,7502277,0
2013-01-10,66.118,66.174,65.06,65.888,6791081,0
2013-01-11,65.915,66.407,65.49,66.039,6132590,0
2013-01-14,65.3,66.349,65.065,65.545,6315788,0
2013-01-15,65.005,65.76,64.741,65.131,5242212,0
2013-01-16,64.81,64.922,63.672,64.661,10389038,0
2013-01-17,64.848,66.349,64.656,65.981,9215021,0
2013-01-18,66.189,66.689,66.189,66.339,12024910,0
2013-01-22,66.368,66.801,65.549,66.359,12559127,0
2013-01-23,66.164,66.816,65.93,66.652,25381797,0
2013-01-24,66.458,67.913,66.241,66.916,22507083,0
2013-01-25,67.918,68.779,66.31,67.017,27991687,0
2013-01-28,64.456,65.878,63.75,65.065,17627902,0
2013-01-29,65.065,65.67,64.661,65.559,11137357,0
2013-01-30,65.432,66.424,64.951,65.172,4314500,0
2013-01-31,64.681,65.158,64.03,64.077,5202293,0
2013-02-01,64.766,65.49,64.114,65.324,21697347,0
2013-02-04,64.941,65.197,64.305,64.573,12503382,0
2013-02-05,64.805,65.27,63.672,64.309,13279187,0
2013-02-06,64.106,64.54,63.606,64.29,10053926,0
2013-02-07,64.491,64.602,63.216,64.124,16669861,0
2013-02-08,64.133,64.731,63.856,64.545,9380552,0
2013-02-11,64.671,64.926,64.201,64.766,8662317,0
2013-02-12,64.318,64.318,62.946,63.416,9629056,0
2013-02-13,63.682,64.956,63.647,64.651,8204633,0
2013-02-14,64.436,64.771,64.096,64.602,5192117,0
2013-02-15,64.961,65.098,64.366,64.785,3741168,0
2013-02-19,64.446,64.716,62.984,63.072,6387420,0
2013-02-20,63.142,63.244,61.376,61.385,5549807,0
2013-02-21,60.988,60.988,59.842,60.718,4711261,0
2013-02-22,60.857,61.787,60.728,61.762,3523923,0
2013-02-25,62.012,62.45,60.814,60.824,4254205,0
2013-02-26,60.978,62.109,60.978,61.929,3703177,0
2013-02-27,61.66,63.211,61.547,62.859,2237452,0
2013-02-28,62.975,63.426,62.837,62.859,2893934,0
2013-03-01,62.382,63.211,61.944,62.921,1986368,0
2013-03-04,62.832,63.317,62.632,63.287,1687288,0
2013-03-05,63.485,63.922,63.382,63.582,1792791,0
2013-03-06,63.907,63.907,62.897,63.221,2783408,0
2013-03-07,63.351,63.466,62.97,63.231,2070191,0
2013-03-08,63.577,64.196,63.235,64.111,2254332,0
2013-03-11,64.015,64.391,63.907,64.313,1864616,0
2013-03-12,64.201,65.015,64.201,64.946,2782463,0
2013-03-13,64.907,66.128,64.862,66.059,2838604,0
2013-03-14,66.189,66.855,66.104,66.397,2089201,0
2013-03-15,66.344,66.982,64.931,65.953,3411703,0
2013-03-18,64.884,66.218,64.756,65.859,1432255,0
2013-03-19,66.143,66.153,65.14,65.756,1855287,0
2013-03-20,65.981,66.364,65.741,65.824,1852251,0
2013-03-21,64.941,65.377,64.077,64.087,2177331,0
2013-03-22,63.941,64.526,63.292,63.47,1578888,0
2013-03-25,63.633,63.7,61.91,62.503,2475137,0
2013-03-26,62.873,63.436,62.473,62.566,2558094,0
2013-03-27,62.114,62.407,61.585,62.277,2006195,0
2013-03-28,62.238,62.59,62.022,62.523,2256781,0
2013-04-01,62.518,62.768,62.175,62.623,3553350,0
2013-04-02,62.897,63.007,62.17,62.407,1801563,0
2013-04-03,62.571,62.571,61.703,61.949,2930907,0
2013-04-04,62.099,62.961,61.849,62.508,1960703,0
2013-04-05,61.483,61.964,60.978,61.483,1894377,0
2013-04-08,61.423,61.635,60.943,61.363,2176603,0
2013-04-09,61.39,62.062,61.328,61.915,2744034,0
2013-04-10,62.132,62.956,61.997,62.859,2230258,0
2013-04-11,62.873,64.476,62.84,64.231,2328718,0
2013-04-12,63.922,64.157,63.253,63.597,1478209,0
2013-04-15,63.096,63.226,61.333,61.358,2653700,0
2013-04-16,61.944,62.864,61.66,62.807,2809539,0
2013-04-17,62.263,62.542,61.493,61.802,2355078,0
2013-04-18,63.322,66.285,63.322,65.651,5121130,0
2013-04-19,65.655,66.397,65.162,66.094,3863781,0
2013-04-22,66.109,67.237,65.726,67.002,2368786,0
2013-04-23,67.189,67.628,66.806,67.591,1706781,0
2013-04-24,67.685,68.086,67.379,67.677,1910627,0
2013-04-25,68.149,69.352,67.903,68.57,2073558,0
2013-04-26,68.5,68.541,67.331,67.653,1226097,0
2013-04-29,67.984,68.715,67.628,68.624,1191407,0
2013-04-30,68.664,68.783,67.979,68.683,1752337,0
2013-05-01,68.071,68.659,67.737,67.782,2296957,0
2013-05-02,68.1,69.495,67.831,69.313,1764388,0
2013-05-03,70.295,71.223,70.02,71.079,2186348,0
2013-05-06,71.012,71.012,70.3,70.838,1225672,0
2013-05-07,70.895,71.593,70.848,71.521,1089860,0
2013-05-08,71.686,72.719,71.411,72.701,2061519,0
2013-05-09,72.48,72.696,71.973,72.137,1890404,0
2013-05-10,72.075,72.451,71.752,72.239,1154729,0
2013-05-13,72.007,72.162,71.434,71.795,814471,0
2013-05-14,71.932,73.514,71.858,73.49,1332156,0
2013-05-15,73.142,73.975,72.907,73.327,1758753,0
2013-05-16,73.147,73.76,72.825,72.897,1057246,0
2013-05-17,73.441,74.467,73.062,74.442,1223505,0
2013-05-20,74.212,74.27,73.019,73.606,1379335,0
2013-05-21,73.826,74.717,73.591,74.491,1504650,0
2013-05-22,74.467,75.372,73.383,73.831,1379026,0
2013-05-23,72.84,74,72.34,73.514,1192183,0
2013-05-24,72.942,73.775,72.325,73.5,1174069,0
2013-05-28,74.467,74.75,73.147,73.735,1213089,0
2013-05-29,73.211,74.01,72.912,73.624,819291,0
2013-05-30,73.755,73.87,72.979,73.249,863808,0
2013-05-31,72.937,73.36,71.987,71.987,1174985,0
2013-06-03,72.388,72.773,71.329,72.701,1411940,0
2013-06-04,72.59,73.211,71.632,71.963,1207616,0
2013-06-05,71.732,71.912,70.265,70.29,1222723,0
2013-06-06,69.895,71.035,69.848,70.89,948230,0
2013-06-07,71.747,72.797,71.478,72.605,1458396,0
2013-06-10,73.11,73.11,71.747,72.295,679036,0
2013-06-11,71.136,72.095,70.776,71.189,940156,0
2013-06-12,71.863,72.025,70.616,70.746,873368,0
2013-06-13,70.511,73.067,70.511,72.763,1765909,0
2013-06-14,72.34,72.979,71.752,72.095,980933,0
2013-06-17,72.638,73.552,72.34,73.162,1190038,0
2013-06-18,73.132,73.461,72.686,73.374,1101444,0
2013-06-19,73.254,73.681,72.22,72.251,1069010,0
2013-06-20,71.238,71.588,70.112,70.334,2272865,0
2013-06-21,71.194,71.253,69.187,69.785,2232414,0
2013-06-24,69.75,69.77,68.056,68.74,1641291,0
2013-06-25,69.91,70.409,68.783,69.283,1387271,0
2013-06-26,69.683,70.275,68.84,69.828,1626435,0
2013-06-27,70.342,70.54,69.524,69.843,1664056,0
2013-06-28,69.553,69.707,68.649,68.84,4970782,0
2013-07-01,68.914,70.385,68.683,69.563,1453996,0
2013-07-02,69.293,70.212,69.241,69.866,1497841,0
2013-07-03,68.957,70.27,67.757,70.102,787849,0
2013-07-05,70.564,71.56,70.564,71.431,1375264,0
2013-07-08,71.84,72.007,70.909,71.805,1283458,0
2013-07-09,72.417,73.48,71.723,73.355,1830762,0
2013-07-10,73.379,73.581,72.806,73.132,1242177,0
2013-07-11,74.572,74.755,73.639,74.054,1889413,0
2013-07-12,74.005,74.101,73.201,73.917,1690440,0
2013-07-15,74.04,74.058,73.441,73.577,907375,0
2013-07-16,73.601,73.619,72.243,72.565,1215584,0
2013-07-17,72.942,73.548,72.815,73.514,1380437,0
2013-07-18,73.48,75.669,73.196,74.981,2919724,0
2013-07-19,75.015,75.42,74.524,74.592,1874693,0
2013-07-22,74.52,75.505,74.481,74.862,2151783,0
2013-07-23,75.343,75.608,74.491,74.577,1431850,0
2013-07-24,74.78,74.924,73.191,73.615,1817815,0
2013-07-25,73.619,74.418,73.552,74.389,1202865,0
2013-07-26,74.279,74.279,73.284,73.629,1114216,0
2013-07-29,74.149,75.674,73.77,75.525,1652104,0
2013-07-30,75.486,75.75,74.981,75.467,1394483,0
2013-07-31,75.684,76.045,74.985,75.188,1347559,0
2013-08-01,73.23,77.633,73.23,76.28,1030028,0
2013-08-02,76.156,76.641,75.193,76.094,1064776,0
2013-08-05,75.74,76.181,75.299,75.867,1543915,0
2013-08-06,75.718,75.755,74.77,75.647,1410829,0
2013-08-07,75.42,75.887,75.029,75.486,1123693,0
2013-08-08,76.223,76.556,75.447,76.131,1692718,0
2013-08-09,75.962,76.56,75.647,76.07,877642,0
2013-08-12,75.745,76.171,75.391,75.901,1595581,0
2013-08-13,75.674,76.816,75.457,76.57,1411338,0
2013-08-14,76.66,76.872,76.189,76.386,1412064,0
2013-08-15,75.735,75.735,74.467,74.693,1230098,0
2013-08-16,74.355,74.977,74.119,74.611,1464502,0
2013-08-19,74.399,74.953,73.634,73.765,1117770,0
2013-08-20,73.831,75.289,73.765,74.785,1716129,0
2013-08-21,74.708,75.525,74.231,74.852,943111,0
2013-08-22,75,75.486,74.26,75.338,702100,0
2013-08-23,75.477,76.411,74.654,76.325,1491658,0
2013-08-26,76.516,76.608,75.155,75.391,914326,0
2013-08-27,74.462,74.799,73.856,74.212,1143028,0
2013-08-28,73.826,74.182,73.206,73.269,1741303,0
2013-08-29,73.057,73.966,73.047,73.475,1501229,0
2013-08-30,73.884,74.221,73.49,73.735,792868,0
2013-09-03,74.587,75.227,73.611,73.951,1054603,0
2013-09-04,73.808,75,73.552,74.77,1201665,0
2013-09-05,74.726,75.901,74.491,75.529,679189,0
2013-09-06,75.726,75.824,74.124,74.919,1371406,0
2013-09-09,75.054,76.189,75.054,76.045,887157,0
2013-09-10,76.604,77.007,76.31,77.007,1318079,0
2013-09-11,76.945,77.49,76.742,77.35,856664,0
2013-09-12,77.24,77.869,76.358,76.617,947320,0
2013-09-13,76.821,77.136,76.29,76.42,971223,0
2013-09-16,77.715,78.04,77.316,77.715,913984,0
2013-09-17,77.715,77.874,77.262,77.791,933669,0
2013-09-18,77.46,79.025,76.965,78.942,1180220,0
2013-09-19,78.932,79.491,78.653,79.03,978403,0
2013-09-20,79.03,81.016,78.168,78.221,1505797,0
2013-09-23,78.168,78.168,76.83,76.867,1994321,0
2013-09-24,76.992,77.706,76.777,76.891,1691284,0
2013-09-25,77.116,77.781,76.862,77.455,1892360,0
2013-09-26,77.666,78.536,77.521,78.389,971138,0
2013-09-27,77.83,78.235,77.566,77.75,1393656,0
2013-09-30,77.301,78.884,77.18,78.85,1595008,0
2013-10-01,78.619,78.942,78.138,78.467,1260866,0
2013-10-02,77.874,78.384,77.556,78.384,1417590,0
2013-10-03,78.183,78.477,77.653,78.31,1637686,0
2013-10-04,78.158,80.443,78.08,80.396,1962187,0
2013-10-07,79.393,80.065,78.802,78.991,1958808,0
2013-10-08,78.991,79.04,76.546,76.594,1850301,0
2013-10-09,76.67,77.252,75.622,76.44,2371315,0
2013-10-10,77.485,78.07,77.052,77.499,2446064,0
2013-10-11,77.561,78.457,77.421,78.438,1932956,0
2013-10-14,77.84,78.315,77.475,78.153,1316036,0
2013-10-15,78.148,78.379,77.57,77.85,968925,0
2013-10-16,78.653,79.04,77.888,78.198,2043092,0
2013-10-17,79.853,82.2,78.673,82.081,3262679,0
2013-10-18,82.499,83.071,81.646,82.68,2877986,0
2013-10-21,82.469,83.279,82.071,83.085,1791340,0
2013-10-22,83.663,85.025,83.039,84.737,1933469,0
2013-10-23,84.813,84.89,83.889,83.942,1525509,0
2013-10-24,84.081,84.496,83.712,84.424,769017,0
2013-10-25,84.424,85.589,84.246,85.574,1211932,0
2013-10-28,85.579,85.645,84.837,85.092,1064608,0
2013-10-29,85.241,87.348,85.241,87.269,1758682,0
2013-10-30,87.631,88.104,84.265,85.447,2526267,0
2013-10-31,85.781,87.111,85.689,86.181,1944215,0
2013-11-01,85.996,86.276,85.471,85.972,1558740,0
2013-11-04,86.328,86.376,85.452,86.31,1291720,0
2013-11-05,86.065,86.773,85.429,86.242,1172098,0
2013-11-06,86.065,87.246,86.065,86.286,1829099,0
2013-11-07,86.517,86.996,84.654,84.794,1873344,0
2013-11-08,84.967,85.805,84.669,85.697,2338142,0
2013-11-11,85.776,86.451,85.702,85.977,1585950,0
2013-11-12,85.986,86.376,85.604,86.146,1303452,0
2013-11-13,85.751,87.273,85.697,87.136,2078430,0
2013-11-14,87.32,87.609,86.716,87.594,1095757,0
2013-11-15,87.974,88.209,87.161,87.273,1448875,0
2013-11-18,87.306,87.57,86.896,87.151,979733,0
2013-11-19,86.951,87.556,86.866,87.206,662734,0
2013-11-20,87.151,87.176,85.81,85.996,1416760,0
2013-11-21,86.526,86.804,86.117,86.531,1412025,0
2013-11-22,86.656,86.951,86.166,86.745,1429297,0
2013-11-25,86.758,87.575,86.758,86.931,1032179,0
2013-11-26,86.926,87.793,86.735,87.376,1023771,0
2013-11-27,87.411,87.579,86.871,87.097,963452,0
2013-11-29,87.32,87.589,86.73,86.871,417849,0
2013-12-02,87.005,87.57,86.541,86.691,1025854,0
2013-12-03,86.055,86.489,85.107,85.741,1422420,0
2013-12-04,85.766,87.126,85.766,86.357,2044086,0
2013-12-05,85.906,86.517,85.358,85.8,1224547,0
2013-12-06,87.32,88.716,86.361,88.657,2007047,0
2013-12-09,88.823,89.206,87.808,88.128,1501035,0
2013-12-10,88.128,88.736,87.754,88.422,1169008,0
2013-12-11,88.308,88.368,85.66,86.069,2303518,0
2013-12-12,86.006,87.121,85.924,86.804,1904526,0
2013-12-13,86.809,87.381,86.04,86.338,1433769,0
2013-12-16,86.338,86.986,85.664,86.093,2021263,0
2013-12-17,86.573,86.842,85.862,86.666,1892783,0
2013-12-18,86.735,87.618,85.381,87.426,2032952,0
2013-12-19,87.255,87.706,87.01,87.461,1520262,0
2013-12-20,87.329,88.422,87.211,88.085,4803504,0
2013-12-23,88.446,88.456,87.352,87.556,1455034,0
2013-12-24,87.609,88.544,87.609,88.534,395172,0
2013-12-26,88.657,88.907,88.378,88.774,645942,0
2013-12-27,89.011,89.011,88.378,88.629,829440,0
2013-12-30,88.647,89.128,88.313,88.956,1075369,0
2013-12-31,89.101,89.712,88.856,89.521,1100491,0
2014-01-02,89.447,89.82,88.986,89.182,1449631,0
2014-01-03,89.397,89.727,89.152,89.402,862519,0
2014-01-06,89.506,89.672,88.229,88.504,1657732,0
2014-01-07,88.544,89.276,87.803,88.864,2473332,0
2014-01-08,88.996,89.776,88.451,89.432,2125557,0
2014-01-09,89.546,90.257,89.329,89.741,2506343,0
2014-01-10,89.947,90.404,89.506,89.952,2214238,0
2014-01-13,89.643,90.314,88.355,88.619,2763748,0
2014-01-14,89.006,90.154,88.529,90.098,2033300,0
2014-01-15,90.276,90.409,89.879,90.011,2266711,0
2014-01-16,86.176,89.623,86.176,88.578,3489683,0
2014-01-17,89.251,90.732,88.971,89.437,3873309,0
2014-01-21,89.834,90.404,89.261,89.677,2478425,0
2014-01-22,89.751,90.006,88.072,88.34,3012582,0
2014-01-23,88.128,88.755,87.686,88.209,2602626,0
2014-01-24,87.426,87.651,85.707,85.712,2632772,0
2014-01-27,85.906,87.073,85.16,86.47,2945931,0
2014-01-28,86.421,87.156,85.771,86.108,2153831,0
2014-01-29,85.924,87.26,85.741,86.475,1685300,0
2014-01-30,86.711,87.628,86.319,87.161,1260664,0
2014-01-31,86.001,87.077,85.632,86.074,2882616,0
2014-02-03,86.146,86.536,83.388,83.485,2719406,0
2014-02-04,83.889,84.698,83.451,83.653,2052995,0
2014-02-05,83.019,83.841,82.046,83.643,2392651,0
2014-02-06,83.745,84.635,83.461,84.453,1757507,0
2014-02-07,85.241,86.166,85.193,86.161,1726582,0
2014-02-10,86.238,87.278,85.776,86.809,2129981,0
2014-02-11,86.866,88.085,86.616,87.391,2110411,0
2014-02-12,87.808,88.298,87.436,87.681,1442651,0
2014-02-13,87.32,88.657,86.916,88.368,1455989,0
2014-02-14,88.368,89.437,88.313,89.162,1508671,0
2014-02-18,88.951,88.971,87.898,88.072,2775338,0
2014-02-19,87.916,89.373,87.888,88.578,1814025,0
2014-02-20,88.549,89.447,88.123,89.383,1785200,0
2014-02-21,89.392,90.357,89.36,89.908,2386288,0
2014-02-24,89.732,90.444,89.266,89.276,1790179,0
2014-02-25,89.177,90.925,89.172,90.339,1772977,0
2014-02-26,90.159,91.923,90.089,91.453,1880754,0
2014-02-27,91.296,92.185,90.545,91.723,1674750,0
2014-02-28,91.888,93.832,91.753,93.678,3041609,0
2014-03-03,91.503,93.923,91.503,93.322,1705593,0
2014-03-04,94.593,94.905,94.083,94.804,1429704,0
2014-03-05,94.711,95.164,94.283,94.489,1260922,0
2014-03-06,94.598,95.32,94.447,94.779,1033839,0
2014-03-07,94.872,95.295,94.348,94.745,1626091,0
2014-03-10,94.385,95.108,94.063,94.853,1033884,0
2014-03-11,95.184,95.184,93.5,93.528,1871036,0
2014-03-12,93.393,93.778,92.907,93.393,1695198,0
2014-03-13,93.871,94.14,92.111,92.302,1079501,0
2014-03-14,92.147,92.869,91.988,92.142,1281782,0
2014-03-17,92.43,93.383,92.218,92.793,1762059,0
2014-03-18,93.039,94.145,93.024,93.744,1291469,0
2014-03-19,94.184,94.338,92.081,92.415,1578716,0
2014-03-20,92.096,92.873,91.874,92.218,1936187,0
2014-03-21,93.039,93.828,92.123,92.397,3193776,0
2014-03-24,92.86,93.005,91.036,91.493,1065083,0
2014-03-25,91.933,92.387,91.112,91.331,1642368,0
2014-03-26,91.591,91.869,90.164,90.164,1575777,0
2014-03-27,90.174,90.429,89.045,89.751,1270187,0
2014-03-28,89.987,90.785,89.692,90.357,1069309,0
2014-03-31,91.261,92.337,90.93,91.614,1718723,0
2014-04-01,92.382,93.158,91.576,93.119,1154754,0
2014-04-02,92.892,93.758,92.558,93.413,1539699,0
2014-04-03,93.413,94.735,92.888,93.46,1292983,0
2014-04-04,94.933,95.459,93.153,93.648,2994776,0
2014-04-07,93.418,93.638,91.055,91.424,2456999,0
2014-04-08,91.335,91.928,90.111,91.155,1962445,0
2014-04-09,91.246,92.798,90.785,92.665,1512090,0
2014-04-10,92.803,92.902,89.918,89.952,1950124,0
2014-04-11,89.191,90.339,88.851,88.941,1450174,0
2014-04-14,89.574,89.829,88.614,89.295,1377002,0
2014-04-15,89.334,89.574,87.696,89.281,1980162,0
2014-04-16,89.972,90.89,89.261,90.747,2148003,0
2014-04-17,94.706,94.711,93.044,94.451,3788570,0
2014-04-21,93.808,94.434,93,93.071,2663933,0
2014-04-22,93.23,93.758,92.945,92.985,1877231,0
2014-04-23,93.128,93.818,92.778,92.955,1629573,0
2014-04-24,93.114,93.265,91.998,92.111,1622643,0
2014-04-25,91.806,92.008,90.81,91.381,1508898,0
2014-04-28,91.763,92.137,90.006,90.67,1672327,0
2014-04-29,91.085,91.611,90.535,91.391,1042556,0
2014-04-30,91.055,91.869,91.041,91.688,1179916,0
2014-05-01,91.463,91.968,91.036,91.223,833159,0
2014-05-02,91.112,92.61,91.001,92.425,1600915,0
2014-05-05,92.278,92.912,91.669,92.759,937650,0
2014-05-06,92.213,93.047,91.395,92.562,1309846,0
2014-05-07,92.955,94.188,92.346,94.111,1710293,0
2014-05-08,93.898,94.494,92.637,93.265,1263635,0
2014-05-09,93.25,93.528,92.562,93.428,1057553,0
2014-05-12,93.994,94.867,93.47,94.75,724871,0
2014-05-13,94.697,94.794,93.871,93.947,999764,0
2014-05-14,93.884,94.269,93.288,93.398,911485,0
2014-05-15,93.275,93.346,91.703,92.473,982555,0
2014-05-16,92.572,92.925,91.683,92.822,1548268,0
2014-05-19,93.095,94.298,92.822,93.148,1037926,0
2014-05-20,93.265,93.721,92.897,92.98,1621018,0
2014-05-21,93.138,94.023,92.995,93.687,1248383,0
2014-05-22,93.611,94.098,93.275,93.297,727515,0
2014-05-23,93.26,94.568,93.26,94.484,636816,0
2014-05-27,94.794,94.896,93.994,94.135,1428751,0
2014-05-28,94.313,95.464,94.053,95.149,1529016,0
2014-05-29,95.231,95.5,94.088,95.5,1099158,0
2014-05-30,95.468,96.399,95.104,95.785,1134442,0
2014-06-02,95.882,96.477,95.481,96.129,647649,0
2014-06-03,95.694,96.119,95.468,95.843,875672,0
2014-06-04,95.805,97.284,95.069,96.866,1655815,0
2014-06-05,96.729,96.828,95.55,96.532,1037801,0
2014-06-06,97.033,97.796,96.936,97.362,919366,0
2014-06-09,97.225,97.716,97.091,97.459,884339,0
2014-06-10,97.109,97.835,96.581,97.796,878132,0
2014-06-11,97.157,97.855,97.061,97.696,803289,0
2014-06-12,97.58,97.756,96.62,96.729,1351190,0
2014-06-13,96.847,97.284,96.552,97.051,530478,0
2014-06-16,96.818,97.042,95.882,96.467,905945,0
2014-06-17,96.227,96.985,95.997,96.227,763627,0
2014-06-18,96.09,96.926,95.631,96.739,1181609,0
2014-06-19,96.65,96.956,96.447,96.561,894600,0
2014-06-20,96.847,97.629,96.591,97.187,1585848,0
2014-06-23,97.343,97.441,96.785,97.101,631278,0
2014-06-24,96.748,97.639,96.227,96.477,1105800,0
2014-06-25,96.65,97.815,96.65,97.149,1293761,0
2014-06-26,97.264,97.284,95.939,96.256,1005262,0
2014-06-27,95.785,97.023,95.785,96.956,1551149,0
2014-06-30,100.7,101.21,99.106,99.85,3071714,0
2014-07-01,99.88,100.26,99.224,99.234,1429652,0
2014-07-02,99.087,99.54,98.79,98.978,973807,0
2014-07-03,99.144,99.95,99.008,99.85,607388,0
2014-07-07,99.304,99.334,98.491,99.008,1308982,0
2014-07-08,98.77,99.234,98.221,98.271,1010287,0
2014-07-09,98.73,98.868,98.074,98.74,893768,0
2014-07-10,97.716,98.73,97.401,98.531,1250243,0
2014-07-11,98.363,98.918,97.796,98.838,737784,0
2014-07-14,99.048,99.274,98.78,98.82,664291,0
2014-07-15,99.164,99.54,97.59,97.678,1591535,0
2014-07-16,98.251,98.432,97.381,97.796,2142354,0
2014-07-17,97.411,99.66,97.411,98.679,1990569,0
2014-07-18,98.918,100.02,98.8,99.56,1471124,0
2014-07-21,99.106,99.69,98.928,99.184,1449688,0
2014-07-22,99.443,100.3,99.284,99.83,1223937,0
2014-07-23,99.86,100.58,99.65,99.92,1562599,0
2014-07-24,99.78,100.42,99.5,99.78,962384,0
2014-07-25,99.78,100.02,99.068,99.244,662406,0
2014-07-28,99.443,99.61,98.609,99.144,1010207,0
2014-07-29,99.058,99.087,97.362,97.401,1504516,0
2014-07-30,97.518,98.211,96.748,97.129,1336935,0
2014-07-31,96.847,96.847,94.234,94.244,1669689,0
2014-08-01,93.597,94.669,93.369,94.259,1482817,0
2014-08-04,94.131,95.495,94.131,95.324,1042825,0
2014-08-05,94.678,95.359,93.928,94.179,1114802,0
2014-08-06,94.028,94.942,93.903,94.499,1248604,0
2014-08-07,95.174,95.354,93.923,94.073,1086110,0
2014-08-08,94.293,95.53,93.933,95.454,800545,0
2014-08-11,95.659,95.882,94.952,94.961,790520,0
2014-08-12,95.044,95.349,94.622,95.131,585019,0
2014-08-13,95.689,96.36,94.971,96.301,855349,0
2014-08-14,96.09,96.351,95.785,96.09,909799,0
2014-08-15,96.331,97.139,95.76,96.437,925367,0
2014-08-18,96.447,97.216,96.409,97.139,1021929,0
2014-08-19,97.303,97.884,97.167,97.56,854237,0
2014-08-20,97.245,97.619,96.876,97.284,985639,0
2014-08-21,97.6,98.221,97.284,97.776,974201,0
2014-08-22,97.796,97.965,97.459,97.518,676324,0
2014-08-25,97.796,98.373,97.696,98.311,965914,0
2014-08-26,98.609,98.609,98.015,98.422,914104,0
2014-08-27,98.271,98.511,97.528,97.855,900909,0
2014-08-28,97.59,98.271,97.421,97.955,794974,0
2014-08-29,98.201,98.301,97.845,98.162,814981,0
2014-09-02,98.392,98.462,97.528,97.835,899875,0
2014-09-03,98.104,98.271,96.926,97.033,1231730,0
2014-09-04,97.167,97.746,96.886,97.071,837900,0
2014-09-05,97.129,97.255,96.766,97.225,1110923,0
2014-09-08,97.109,97.922,96.896,97.207,688029,0
2014-09-09,97.303,97.391,95.882,96.045,877576,0
2014-09-10,95.91,96.61,95.409,96.523,843493,0
2014-09-11,95.825,96.36,95.565,96.025,944634,0
2014-09-12,95.979,96.198,94.853,95.198,996058,0
2014-09-15,95.235,95.535,94.627,95.212,1041003,0
2014-09-16,95.255,96.246,94.65,95.599,1702807,0
2014-09-17,96.045,96.739,95.742,96.227,1424758,0
2014-09-18,96.399,97.264,96.246,96.866,1109155,0
2014-09-19,97.225,97.815,96.679,96.689,1530182,0
2014-09-22,96.766,97.003,95.127,95.198,1423136,0
2014-09-23,94.99,95.32,94.438,94.529,1409747,0
2014-09-24,94.73,95.742,94.627,95.608,1232831,0
2014-09-25,95,95.169,94.116,94.116,1051427,0
2014-09-26,93.975,94.73,93.923,94.612,804236,0
2014-09-29,94.053,95.3,93.793,95.099,1153001,0
2014-09-30,94.914,95.059,93.624,93.798,1676703,0
2014-10-01,93.683,93.683,90.424,91.14,3176685,0
2014-10-02,90.996,91.488,89.579,91.14,1808953,0
2014-10-03,91.551,92.332,90.935,91.463,1513048,0
2014-10-06,92.273,92.273,90.854,91.19,985127,0
2014-10-07,90.77,90.77,88.833,88.873,2462594,0
2014-10-08,88.888,90.468,88.239,90.357,2989143,0
2014-10-09,90.579,90.709,88.484,88.686,2312507,0
2014-10-10,88.568,89.351,87.466,87.51,2101664,0
2014-10-13,87.381,87.72,83.992,84.188,2623024,0
2014-10-14,84.443,85.795,83.629,84.664,2670210,0
2014-10-15,83.534,86.361,82.484,86.055,3553493,0
2014-10-16,81.791,87.485,81.791,86.691,4298363,0
2014-10-17,87.898,89.81,87.556,89.276,3623134,0
2014-10-20,89.526,91.19,89.045,91.145,2531126,0
2014-10-21,91.836,93.577,91.511,93.46,2515784,0
2014-10-22,94.164,94.636,92.155,92.355,3080670,0
2014-10-23,93.432,93.716,92.543,92.917,1795521,0
2014-10-24,92.897,93.495,91.831,93.374,1693730,0
2014-10-27,92.091,92.415,91.155,91.821,2202702,0
2014-10-28,92.985,93.857,92.469,93.153,2355338,0
2014-10-29,92.97,93.172,90.959,91.561,3929424,0
2014-10-30,91.405,92.223,90.959,91.703,1434816,0
2014-10-31,92.86,97.499,92.278,97.109,5661407,0
2014-11-03,97.274,97.639,95.295,95.525,2526651,0
2014-11-04,95.468,95.724,94.048,94.622,1796110,0
2014-11-05,95.55,97.975,95.184,97.864,3107866,0
2014-11-06,98.074,98.649,97.167,98.571,2080450,0
2014-11-07,98.133,99.244,97.119,98.958,1901880,0
2014-11-10,98.8,99.164,98.231,98.649,1287930,0
2014-11-11,98.649,99.018,97.931,98.192,1473607,0
2014-11-12,98.182,98.33,97.167,97.528,2170717,0
2014-11-13,97.696,98.998,97.091,98.182,2069749,0
2014-11-14,98.133,98.689,97.323,97.528,1679276,0
2014-11-17,97.58,98.71,97.284,98.221,1142786,0
2014-11-18,98.055,99.84,97.756,99.72,1884730,0
2014-11-19,99.82,100.97,99.5,100.77,2841918,0
2014-11-20,100.48,101.82,100.26,101.7,1469505,0
2014-11-21,102.86,104.13,102.21,103.01,2697784,0
2014-11-24,103.13,103.58,102.58,103.12,2475367,0
2014-11-25,102.93,104.01,102.93,103.03,1425817,0
2014-11-26,102.91,103.85,102.62,103.78,950452,0
2014-11-28,104.4,105.01,103.55,104.65,1344673,0
2014-12-01,104.02,105.6,103.71,105.17,3340717,0
2014-12-02,105.81,106.3,104.25,104.81,1897547,0
2014-12-03,105.05,106.96,104.81,106.8,1663660,0
2014-12-04,106.72,107.7,106.42,107,2145925,0
2014-12-05,107.19,107.83,106.41,106.6,1597364,0
2014-12-08,106.38,107.11,106.03,106.6,1887009,0
2014-12-09,105.72,107.99,105.72,107.94,1862053,0
2014-12-10,107.5,107.9,105.45,105.64,1599177,0
2014-12-11,105.64,107.28,105.44,106.48,1567170,0
2014-12-12,105.74,106.39,105.13,105.15,2866226,0
2014-12-15,105.4,106.42,103.43,104.31,2694961,0
2014-12-16,103.95,105.86,103.33,103.64,2034072,0
2014-12-17,103.83,106.68,103.65,106.32,2031163,0
2014-12-18,107.34,108.63,106.63,108.59,1578660,0
2014-12-19,109.66,109.81,108.59,109.02,2240595,0
2014-12-22,109.37,110.02,108.73,109.81,1721099,0
2014-12-23,110.09,111.05,110,110.52,1065032,0
2014-12-24,110.72,110.89,110.19,110.55,566225,0
2014-12-26,110.66,111.35,110.28,110.77,632414,0
2014-12-29,110.44,111.54,110.29,111.19,908287,0
2014-12-30,110.74,111.26,110.55,110.8,881529,0
2014-12-31,111.09,111.78,110.49,110.56,1329201,0
2015-01-02,110.56,111.13,108.86,109.71,929073,0
2015-01-05,108.61,108.94,106.48,106.89,2019341,0
2015-01-06,107.48,107.76,105.15,106.64,1788157,0
2015-01-07,106.67,107.47,105.89,107.1,2473775,0
2015-01-08,108.22,110.33,107.58,109.94,2169992,0
2015-01-09,110.11,110.37,107.97,108.57,1672407,0
2015-01-12,108.59,109.09,107.53,108.22,1512431,0
2015-01-13,108.77,110.11,107.36,108.58,1731502,0
2015-01-14,107.29,108.61,106.45,108.57,2671597,0
2015-01-15,109.6,111.93,107.51,108.2,3246356,0
2015-01-16,108.67,110.43,107.64,110.19,1971858,0
2015-01-20,110.53,110.97,108.18,109.14,2176334,0
2015-01-21,108.8,109.83,108.2,109.08,1535698,0
2015-01-22,109.4,110.95,108.25,110.65,1233103,0
2015-01-23,110.49,110.49,108.95,108.97,996088,0
2015-01-26,108.63,109.14,107.72,108.98,1047970,0
2015-01-27,108.1,109.08,107.25,108.08,1302966,0
2015-01-28,108.16,108.92,105.81,106.07,1406619,0
2015-01-29,106.19,108.13,105.37,107.95,1598202,0
2015-01-30,106.56,108.12,106.56,106.61,2831169,0
2015-02-02,105.82,107.25,105.18,107,1661639,0
2015-02-03,108.31,108.94,107.06,108.53,1388881,0
2015-02-04,108.39,109.52,107.62,108.79,1149770,0
2015-02-05,109.52,110.6,108.98,110.18,1414082,0
2015-02-06,110.09,110.97,109.6,110.41,1197953,0
2015-02-09,110.17,110.41,108.18,108.49,1820710,0
2015-02-10,109.63,109.74,108.04,109.18,1050616,0
2015-02-11,109.02,109.63,108.54,109.18,811322,0
2015-02-12,110.13,111.74,109.6,111.47,1699992,0
2015-02-13,111.8,113.29,111.5,113.25,1307918,0
2015-02-17,112.09,113.36,111.7,112.8,1818001,0
2015-02-18,112.38,113.38,111.89,113.33,1192503,0
2015-02-19,112.46,113.74,112.24,112.96,989794,0
2015-02-20,112.54,113.78,111.34,113.51,1404423,0
2015-02-23,112.81,113.73,112.62,113.44,1404723,0
2015-02-24,113.61,113.78,112.97,113.57,1036867,0
2015-02-25,113.21,113.88,112.79,113.05,1132155,0
2015-02-26,112.83,113.59,112.55,113.13,1008698,0
2015-02-27,113.15,113.67,112.28,112.9,1453883,0
2015-03-02,113.63,114.05,112.99,114.02,1516231,0
2015-03-03,113.63,113.67,112.16,112.49,1289830,0
2015-03-04,111.83,114.12,111.39,112.88,1758479,0
2015-03-05,113.13,113.34,112.29,112.93,1015478,0
2015-03-06,111.95,112.59,111.12,111.27,1136184,0
2015-03-09,111.5,112.13,111.05,111.43,1478704,0
2015-03-10,110.28,110.37,109.21,109.22,1674673,0
2015-03-11,109.29,109.44,107.92,108,1661747,0
2015-03-12,108.11,110.23,107.97,110.17,1027987,0
2015-03-13,109.7,110.08,108.57,109.33,1231458,0
2015-03-16,109.71,110.44,109.38,110.35,1137436,0
2015-03-17,109.6,110.09,108.47,109.02,1163285,0
2015-03-18,108.36,111.36,106.96,110.14,2199403,0
2015-03-19,109.46,109.83,108.34,108.49,1060716,0
2015-03-20,109.06,110.44,108.3,109.86,1620886,0
2015-03-23,109.71,110.23,108.61,108.62,1344657,0
2015-03-24,108.6,109.31,108.16,108.16,1224370,0
2015-03-25,108.35,108.9,106.63,106.71,1362172,0
2015-03-26,105.81,106.73,105.55,106.16,1172876,0
2015-03-27,106.51,107.45,105.97,106.95,1274402,0
2015-03-30,107.58,108.43,107.04,107.68,1320058,0
2015-03-31,106.93,108.61,106.58,108.18,1916064,0
2015-04-01,108.39,108.39,106.67,107.66,1692393,0
2015-04-02,107.11,108.05,106.93,107.24,1481207,0
2015-04-06,106.81,107.9,106.5,107.54,1147024,0
2015-04-07,107.47,108.57,107.15,107.87,1237712,0
2015-04-08,107.6,108.73,107.6,108.47,1688848,0
2015-04-09,108.59,109.62,108.12,109.54,1227295,0
2015-04-10,109.83,110.27,108.9,110.08,1468284,0
2015-04-13,110,110.68,109.58,110.11,1401363,0
2015-04-14,110.04,110.18,108.85,109.36,1335484,0
2015-04-15,109.71,109.88,108.67,109.02,1928220,0
2015-04-16,111.8,111.83,108.69,108.76,2598132,0
2015-04-17,107.98,109.38,107.61,108.71,2306140,0
2015-04-20,109.39,109.81,108.15,109.23,1992912,0
2015-04-21,109.48,109.51,108.2,108.92,1231391,0
2015-04-22,108.97,109.57,108.16,108.61,909063,0
2015-04-23,108.45,108.82,108.1,108.35,891642,0
2015-04-24,108.34,108.8,106.73,107.11,1802880,0
2015-04-27,107.18,107.43,105.72,105.93,2261526,0
2015-04-28,105.78,106.18,104.85,105.89,2040170,0
2015-04-29,105.39,106.65,105.12,106.58,1827485,0
2015-04-30,105.76,107.04,105.54,106.28,2311561,0
2015-05-01,106.36,107.83,106.09,107.71,1579608,0
2015-05-04,107.87,108.41,107.72,107.93,1137226,0
2015-05-05,108.65,108.88,106.21,106.29,1480999,0
2015-05-06,106.81,106.87,105.84,106.52,1472068,0
2015-05-07,106.6,108.65,106.21,108.24,2249601,0
2015-05-08,109.62,110.93,109.16,110.21,1647423,0
2015-05-11,109.96,110.77,109.35,109.4,1789972,0
2015-05-12,108.88,109.4,107.99,108.02,1296152,0
2015-05-13,108.04,108.67,107.07,108.47,1604901,0
2015-05-14,109.37,110.19,108.76,110.09,1586746,0
2015-05-15,110.04,111.55,109.64,111.51,1312727,0
2015-05-18,111.51,111.51,110.44,111.13,1915827,0
2015-05-19,111.11,111.62,110.39,110.68,1539404,0
2015-05-20,110.68,111.06,109.83,110.15,1334910,0
2015-05-21,109.86,110.8,109.83,110.31,690305,0
2015-05-22,110.37,110.84,110.02,110.29,771762,0
2015-05-26,109.91,110.28,108.65,109.12,1528138,0
2015-05-27,109.5,110.51,109.36,110.26,1489705,0
2015-05-28,109.84,110.74,109.42,110.6,1278897,0
2015-05-29,110.33,110.84,109.73,110.13,1247412,0
2015-06-01,109.79,110.81,109.38,110.21,938570,0
2015-06-02,110.04,110.64,109.25,109.83,798662,0
2015-06-03,110.49,110.73,109.72,110.68,1157229,0
2015-06-04,110.15,110.8,109.83,110.08,1461235,0
2015-06-05,109.68,110.27,109,110.02,1086368,0
2015-06-08,109.9,109.98,109.35,109.76,1091980,0
2015-06-09,109.94,110.82,109.54,110.31,1112274,0
2015-06-10,110.89,112.14,110.68,111.6,2056588,0
2015-06-11,112.05,113.07,111.15,112.59,1876613,0
2015-06-12,112.42,112.56,111.76,112.23,1207515,0
2015-06-15,111.3,111.8,110.63,111.1,805935,0
2015-06-16,110.89,111.84,110.68,111.66,1337078,0
2015-06-17,111.92,112.43,110.82,112.28,2623866,0
2015-06-18,112.71,113.8,112.39,113.39,1733971,0
2015-06-19,112.75,113.59,112.42,112.89,2296170,0
2015-06-22,113.57,114.2,113.35,113.73,936129,0
2015-06-23,114.04,114.25,113.35,113.85,1220706,0
2015-06-24,113.84,114.05,113.47,113.54,1993095,0
2015-06-25,113.67,114.12,113.29,113.33,1254891,0
2015-06-26,113.71,113.79,113.19,113.58,780491,0
2015-06-29,112.73,112.9,110.57,110.66,1035664,0
2015-06-30,111.35,111.66,110.09,110.41,1158799,0
2015-07-01,111.44,112.18,110.9,112.14,1305388,0
2015-07-02,112.74,112.91,110.91,111.57,979976,0
2015-07-06,110.5,111.64,109.91,110.78,1481394,0
2015-07-07,111,111,109.12,110.74,1705088,0
2015-07-08,109.63,110.17,108.78,108.86,1596928,0
2015-07-09,110.35,110.54,108.4,108.41,1785920,0
2015-07-10,109.83,110.71,109.29,110.59,1417286,0
2015-07-13,111.88,112.23,111.62,112.15,1532094,0
2015-07-14,112.14,113.46,112.11,113.2,1231260,0
2015-07-15,112.91,113.56,112.39,112.57,1569663,0
2015-07-16,112.68,113.83,107.34,107.62,5564937,0
2015-07-17,109.29,109.29,107.47,107.6,3482489,0
2015-07-20,107.75,107.79,106.48,106.69,2230610,0
2015-07-21,106.95,107.36,103.82,104.14,3944736,0
2015-07-22,104.06,104.72,103.26,104.03,2535967,0
2015-07-23,104.03,104.12,101.16,101.66,3151464,0
2015-07-24,101.57,101.63,98.343,99.373,3233443,0
2015-07-27,98.83,99.334,97.805,98.541,2873847,0
2015-07-28,99.134,103.17,98.78,102.91,3200920,0
2015-07-29,103.07,104.9,102.84,104.49,2756962,0
2015-07-30,104.42,104.67,103.54,104.44,1281803,0
2015-07-31,104.91,105.26,104.11,104.31,1415418,0
2015-08-03,103.28,104.62,103.06,103.83,1595292,0
2015-08-04,103.95,104.38,102.21,102.54,1661346,0
2015-08-05,103.66,104.03,102.27,102.59,1254683,0
2015-08-06,102.6,102.89,101.31,101.6,1561148,0
2015-08-07,101.26,101.54,100.19,100.37,1645691,0
2015-08-10,101.13,102.96,100.82,102.96,1239056,0
2015-08-11,101.74,101.79,100.25,100.83,1530328,0
2015-08-12,100.09,100.65,98.74,100.48,3693148,0
2015-08-13,100.7,100.82,99.91,99.97,1274159,0
2015-08-14,100.09,101.21,99.84,101.11,1392412,0
2015-08-17,100.65,101.49,100.3,100.7,1634094,0
2015-08-18,100.84,102.08,100.79,100.99,2512699,0
2015-08-19,100.23,100.54,98.649,98.988,2252274,0
2015-08-20,98.412,98.888,96.447,96.447,2384092,0
2015-08-21,95.183,95.907,93.792,93.879,2633125,0
2015-08-24,88.875,92.662,87.881,89.099,4057444,0
2015-08-25,91.62,91.62,87.901,87.93,3065853,0
2015-08-26,89.505,90.027,87.881,89.909,4133331,0
2015-08-27,91.425,92.567,90.075,91.926,4748509,0
2015-08-28,91.602,93.078,91.602,92.818,1770672,0
2015-08-31,92.287,93.349,91.512,92.026,1774918,0
2015-09-01,90.075,90.421,87.699,88.219,2520153,0
2015-09-02,89.667,90.326,88.48,90.326,2586839,0
2015-09-03,90.838,91.639,90.354,90.759,1524228,0
2015-09-04,89.495,90.624,89.127,90.112,2225561,0
2015-09-08,91.685,93.107,91.281,93.097,1770258,0
2015-09-09,94.023,94.526,92.68,92.809,3029093,0
2015-09-10,92.799,94.053,92.297,93.329,2189902,0
2015-09-11,93.001,93.463,92.15,93.406,1524849,0
2015-09-14,93.011,93.453,90.528,90.934,2482358,0
2015-09-15,90.934,92.064,90.46,91.05,2470142,0
2015-09-16,91.185,92.094,91.09,91.813,1892445,0
2015-09-17,91.813,92.749,90.884,91.223,2248459,0
2015-09-18,89.919,90.769,89.555,89.998,2299597,0
2015-09-21,90.346,91.099,89.834,90.249,1228598,0
2015-09-22,89.071,89.396,87.438,88.48,1972489,0
2015-09-23,88.606,89.013,86.725,86.857,1759475,0
2015-09-24,85.998,86.394,84.203,85.091,3850083,0
2015-09-25,85.623,86.173,84.627,85.313,1560470,0
2015-09-28,84.503,84.82,81.508,81.613,2405295,0
2015-09-29,81.788,83.361,81.605,83.005,2571722,0
2015-09-30,84.106,85.197,83.972,84.686,3032199,0
2015-10-01,80.089,87.088,80.089,87.042,3708576,0
2015-10-02,85.998,89.545,85.323,89.485,2404283,0
2015-10-05,90.239,91.602,90.007,91.351,2043852,0
2015-10-06,91.369,91.936,90.055,90.199,2435037,0
2015-10-07,89.717,91.108,89.313,91.08,2287165,0
2015-10-08,90.944,92.7,90.577,92.488,1339498,0
2015-10-09,92.419,93.155,91.755,92.68,1755349,0
2015-10-12,93.349,94.363,92.72,94.003,1883190,0
2015-10-13,93.232,94.689,92.586,93.851,2305603,0
2015-10-14,93.531,94.865,93.443,93.985,2321860,0
2015-10-15,94.457,95.976,93.011,95.859,3368939,0
2015-10-16,96.766,99.71,96.561,97.284,3930170,0
2015-10-19,96.601,97.815,95.995,97.716,1341878,0
2015-10-20,97.706,98.888,97.293,97.913,1486656,0
2015-10-21,98.241,98.353,96.571,97.187,2049011,0
2015-10-22,98.133,100.45,97.874,100.07,2585493,0
2015-10-23,100.92,101.28,100.18,100.44,1601475,0
2015-10-26,100.55,100.9,99.87,100.38,1324587,0
2015-10-27,99.92,100.63,99.106,99.403,1361761,0
2015-10-28,99.92,100.78,99.184,100.76,1077315,0
2015-10-29,100.82,101.08,100.03,100.71,1138823,0
2015-10-30,101,101.19,100.13,100.7,1573828,0
2015-11-02,100.66,101.1,99.81,100.45,1508895,0
2015-11-03,100.5,101.2,100.11,100.63,1049347,0
2015-11-04,101.06,101.13,100.24,100.31,756446,0
2015-11-05,100.17,100.46,98.928,99.67,942702,0
2015-11-06,99.324,100.07,98.689,99.81,1044356,0
2015-11-09,99.54,99.59,97.639,98.59,921571,0
2015-11-10,98.261,98.71,97.274,98.005,1358146,0
2015-11-11,98.373,98.82,97.736,98.472,1043737,0
2015-11-12,97.499,98.005,96.146,96.146,1964576,0
2015-11-13,96.272,98.343,95.807,97.716,1999970,0
2015-11-16,97.796,98.968,97.129,98.8,1822900,0
2015-11-17,98.75,99.87,98.311,98.571,1425115,0
2015-11-18,98.669,101.29,98.412,101.01,2196024,0
2015-11-19,101.01,101.34,99.7,100.18,1292107,0
2015-11-20,100.31,101.83,100.12,101.39,1817638,0
2015-11-23,101.75,102.76,101.07,102.21,2063326,0
2015-11-24,101.3,102.77,101.3,102.23,1196453,0
2015-11-25,102.64,103.46,102.12,103.17,1189023,0
2015-11-27,103,103.38,102.28,102.93,507163,0
2015-11-30,103.08,103.2,101.87,102.47,1610130,0
2015-12-01,103.11,103.57,102.55,103.46,1040543,0
2015-12-02,102.92,103.44,101.83,102.08,1027776,0
2015-12-03,102.14,102.72,100.71,101.08,1168050,0
2015-12-04,101.28,103.09,101.15,102.69,1114211,0
2015-12-07,102.02,102.59,101.06,101.74,1032591,0
2015-12-08,100.71,101.3,99.493,99.57,1618140,0
2015-12-09,99.57,100.39,97.479,98.412,2100783,0
2015-12-10,98.201,98.6,97.401,97.766,1704547,0
2015-12-11,96.388,96.876,95.371,95.681,1839824,0
2015-12-14,95.515,95.903,93.887,94.71,2286505,0
2015-12-15,95.671,96.349,95.429,95.505,1298090,0
2015-12-16,96.116,97.225,95.486,97.119,1636236,0
2015-12-17,97.421,97.55,95.139,95.205,1634378,0
2015-12-18,94.962,95.167,93.278,93.316,1865516,0
2015-12-21,93.927,94.364,93.51,94.225,1240927,0
2015-12-22,94.878,96.097,94.547,95.711,915607,0
2015-12-23,96.309,97.411,96.175,97.139,854285,0
2015-12-24,96.857,97.678,96.857,97.284,383633,0
2015-12-28,97.101,97.225,96.349,96.818,702424,0
2015-12-29,97.706,97.825,96.866,97.469,698121,0
2015-12-30,97.225,97.6,96.63,96.689,753689,0
2015-12-31,96.309,96.916,95.739,95.767,923890,0
2016-01-04,94.265,94.962,93.093,94.934,1688585,0
2016-01-05,95.585,96.254,94.453,95.273,1446190,0
2016-01-06,93.461,94.198,92.967,93.491,1866998,0
2016-01-07,92.134,94.14,91.756,92.309,2680103,0
2016-01-08,92.725,93.655,91.261,91.573,2042444,0
2016-01-11,91.909,92.764,90.836,91.533,2256926,0
2016-01-12,92.385,92.609,90.892,92.181,1362770,0
2016-01-13,93.016,93.269,90.136,90.176,2187423,0
2016-01-14,90.408,91.212,88.772,90.68,2373480,0
2016-01-15,88.811,89.498,87.549,89.064,2118183,0
2016-01-19,89.933,90.369,87.122,88.772,3423640,0
2016-01-20,87.656,91.766,87.242,90.63,5092391,0
2016-01-21,90.126,91.746,87.812,89.083,4444222,0
2016-01-22,89.923,91.883,89.478,90.283,1919988,0
2016-01-25,89.943,90.438,88.12,88.297,1674938,0
2016-01-26,88.653,90.408,88.297,89.721,1276231,0
2016-01-27,89.577,91.331,89.064,89.933,1947579,0
2016-01-28,90.408,91.135,89.133,89.246,2422078,0
2016-01-29,89.856,92.2,89.429,92.181,2440780,0
2016-02-01,90.817,92.937,90.369,92.637,1804098,0
2016-02-02,92.037,92.037,89.8,90.166,1688095,0
2016-02-03,91.378,92.21,89.034,92.171,1890164,0
2016-02-04,92.385,93.341,91.676,92.744,1503913,0
2016-02-05,92.367,92.87,89.846,90.003,1593584,0
2016-02-08,89.36,89.429,86.115,86.88,1987912,0
2016-02-09,85.883,88.849,85.64,88.179,1617159,0
2016-02-10,88.84,90.332,88.228,88.52,1279706,0
2016-02-11,86.589,87.928,85.732,86.513,1853709,0
2016-02-12,87.279,89.291,86.851,88.944,1453813,0
2016-02-16,90.185,90.873,88.939,90.728,1237156,0
2016-02-17,91.75,92.859,90.486,92.42,1901791,0
2016-02-18,92.615,92.986,91.586,92.12,1548467,0
2016-02-19,92.092,93.141,91.136,93.035,1636758,0
2016-02-22,94.239,95.341,93.259,94.096,1327609,0
2016-02-23,93.92,94.036,92.13,92.296,1295459,0
2016-02-24,91.07,93.209,90.427,93.083,837972,0
2016-02-25,93.502,94.426,91.993,94.377,1065745,0
2016-02-26,95.078,95.777,94.716,95.494,1109106,0
2016-02-29,95.311,96.161,93.871,93.91,1470794,0
2016-03-01,94.903,97.766,94.289,96.876,1545930,0
2016-03-02,96.526,97.033,95.757,96.633,971423,0
2016-03-03,96.274,98.025,95.564,97.58,1975035,0
2016-03-04,97.941,100.14,97.6,99.7,2131163,0
2016-03-07,99.068,100.65,98.878,100.58,1695029,0
2016-03-08,99.6,99.86,98.6,98.75,1315751,0
2016-03-09,99.423,99.92,98.629,99.5,1179546,0
2016-03-10,99.81,101.39,99.068,100.12,927187,0
2016-03-11,101.32,102.38,100.96,102.16,1520865,0
2016-03-14,101.51,102.25,101.18,101.89,903230,0
2016-03-15,101.13,102.1,100.81,101.91,842186,0
2016-03-16,101.39,103.77,101.3,103.72,1153960,0
2016-03-17,104,106.73,104,106.43,1839708,0
2016-03-18,106.65,107.58,105.13,105.94,2701759,0
2016-03-21,106.65,107.53,105.34,105.93,2230828,0
2016-03-22,105.84,107.21,105.61,106.86,1709679,0
2016-03-23,105.95,106.7,105.2,106.18,1256388,0
2016-03-24,105.26,106.1,104.46,105.99,1424880,0
2016-03-28,106.42,106.64,105.79,106.43,1072903,0
2016-03-29,105.84,107.59,105.66,107.57,1054899,0
2016-03-30,107.98,109.06,107.73,108.86,1682534,0
2016-03-31,108.86,109.04,108.11,108.46,1478995,0
2016-04-01,107.45,110.21,107.23,110.04,1493884,0
2016-04-04,110.08,110.15,108.6,109.15,1429332,0
2016-04-05,108.46,108.99,107.89,108.4,1356034,0
2016-04-06,108.34,109.16,107.64,109.04,834805,0
2016-04-07,108.33,108.79,107.09,107.61,946949,0
2016-04-08,108.01,109.1,108.01,108.79,731912,0
2016-04-11,109.03,109.78,108.56,108.65,911873,0
2016-04-12,109.05,110.09,108.34,109.87,895658,0
2016-04-13,110.34,111.19,109.68,111.13,1092562,0
2016-04-14,110.65,111.48,110.65,111.4,1100814,0
2016-04-15,111.58,112.26,111.28,112.22,1320725,0
2016-04-18,111.88,112.78,111.53,112.6,1586588,0
2016-04-19,113.09,113.63,112.62,113.39,1507525,0
2016-04-20,113.68,113.82,112.4,112.92,1638161,0
2016-04-21,108.67,109.93,107.11,107.27,3742861,0
2016-04-22,108.33,110.31,107.77,110.11,2205390,0
2016-04-25,109.93,110.22,108.93,109.55,977435,0
2016-04-26,110.29,110.82,109.94,110.47,1568471,0
2016-04-27,110.8,111.54,109.54,109.92,1281685,0
2016-04-28,108.85,110.32,108.5,109.71,1662425,0
2016-04-29,109.35,109.67,106.77,107.4,2372870,0
2016-05-02,107.19,108.23,106.08,108.22,1428836,0
2016-05-03,107.1,107.23,106.06,106.53,1339663,0
2016-05-04,105.56,106.39,105.08,105.64,1091730,0
2016-05-05,106.08,106.56,105.3,105.63,832777,0
2016-05-06,105.17,105.76,104.66,105.76,1200561,0
2016-05-09,105.59,105.68,104.77,104.92,1071914,0
2016-05-10,105.26,106.26,104.74,106.17,837250,0
2016-05-11,106.18,106.63,104.86,104.9,1662402,0
2016-05-12,105.68,105.99,103.85,104.97,1157514,0
2016-05-13,105.05,105.52,103.96,104.18,1584912,0
2016-05-16,104.67,106.08,104.57,105.61,1524541,0
2016-05-17,105.28,105.71,104.17,104.49,1256576,0
2016-05-18,104.41,105.25,103.57,103.88,2044384,0
2016-05-19,103.5,104.13,102.49,103.15,1181680,0
2016-05-20,103.87,104.51,103.43,103.71,928172,0
2016-05-23,103.69,104.31,103.3,103.92,1521233,0
2016-05-24,104.06,105.6,103.95,105.22,1111009,0
2016-05-25,105.71,106.17,105.17,105.77,819891,0
2016-05-26,105.79,106.43,105.07,105.17,702272,0
2016-05-27,105.42,106.15,104.78,106.04,750084,0
2016-05-31,106.09,106.3,104.68,105.16,1850865,0
2016-06-01,104.79,105.66,103.98,105.44,1023216,0
2016-06-02,104.84,105.65,104.37,105.65,778247,0
2016-06-03,105.52,105.62,104.34,105.15,1371011,0
2016-06-06,105.55,106.3,105.16,105.57,958498,0
2016-06-07,105.6,105.8,104.85,105.23,1268319,0
2016-06-08,105.51,108.64,104.99,108.34,1954120,0
2016-06-09,107.62,107.89,106.94,107.83,2754364,0
2016-06-10,107.19,107.28,106.21,106.67,1286036,0
2016-06-13,106.37,106.67,105.09,105.17,1376309,0
2016-06-14,104.79,105.31,103.92,104.56,1251185,0
2016-06-15,104.78,105.09,103.99,104.1,1081962,0
2016-06-16,103.13,104.49,102.59,104.44,863627,0
2016-06-17,104.48,105.71,104.11,105.63,1850627,0
2016-06-20,106.7,107.15,105.77,105.86,1257532,0
2016-06-21,106.09,106.09,105.29,105.51,1199550,0
2016-06-22,105.84,105.84,105.14,105.27,1248919,0
2016-06-23,107.12,108.64,106.86,108.6,2128387,0
2016-06-24,105.54,105.54,99.8,100.32,3913563,0
2016-06-27,99.018,99.077,95.77,96.365,3532088,0
2016-06-28,97.6,98.192,96.102,98.192,1988148,0
2016-06-29,99.54,100.31,99.174,100.08,1620977,0
2016-06-30,100.16,101.69,99.59,101.69,2245860,0
2016-07-01,101.86,103.01,101.61,102.06,1366450,0
2016-07-05,101.47,101.48,99.403,100.24,1944543,0
2016-07-06,99.79,100.6,99.324,100.56,1486543,0
2016-07-07,100.84,101.33,100.11,100.61,1585203,0
2016-07-08,101.72,104.1,101.53,103.81,1688909,0
2016-07-11,104.11,104.52,103.91,104.1,914327,0
2016-07-12,105.03,106.92,104.79,106.14,1437893,0
2016-07-13,106.53,106.97,105.42,106.89,1268369,0
2016-07-14,107.23,107.41,105.79,106.07,1391843,0
2016-07-15,106.45,106.9,105.59,106.69,1373619,0
2016-07-18,106.43,106.92,106.05,106.72,891132,0
2016-07-19,106.08,106.41,105.23,105.82,1458566,0
2016-07-20,106.23,107.55,105.92,107.45,2417884,0
2016-07-21,106.43,107.54,105.04,106.03,2191531,0
2016-07-22,106.03,106.03,104.78,105.13,1750054,0
2016-07-25,104.71,104.82,103.89,104.08,1711082,0
2016-07-26,104.55,104.55,103.68,104.24,2340359,0
2016-07-27,104.35,104.35,103.26,103.59,1665131,0
2016-07-28,103.23,103.81,102.36,103,1852051,0
2016-07-29,102.52,102.76,101.29,102.25,2158501,0
2016-08-01,101.64,102.59,101.29,102.21,1681500,0
2016-08-02,102.42,102.42,100.91,101.24,1509048,0
2016-08-03,101.67,101.92,100.46,101.87,2474043,0
2016-08-04,101.84,102.36,101.4,101.64,1313117,0
2016-08-05,102.15,102.51,101.89,101.97,1089309,0
2016-08-08,102.39,102.63,101.99,102.42,1235821,0
2016-08-09,102.29,103.12,102.13,102.31,1066080,0
2016-08-10,102.62,102.99,102.03,102.62,1123185,0
2016-08-11,102.75,103.29,102.37,102.67,1118240,0
2016-08-12,102.54,102.8,101.65,101.93,997322,0
2016-08-15,102.07,102.68,101.96,102.4,1058207,0
2016-08-16,102.44,103.27,101.59,101.59,1313105,0
2016-08-17,101.6,101.97,100.86,101.53,1268121,0
2016-08-18,101.53,101.9,101.31,101.71,1057882,0
2016-08-19,101.18,102.79,101.18,102.66,1112010,0
2016-08-22,102.37,103.2,101.94,103.13,1171741,0
2016-08-23,103.77,104.66,103.51,104.33,1368843,0
2016-08-24,104.17,105.01,103.9,104.28,1844904,0
2016-08-25,104,105.08,103.95,104.64,932511,0
2016-08-26,104.86,105.51,103.32,103.66,948475,0
2016-08-29,103.81,105.75,103.81,105.46,1327999,0
2016-08-30,105.22,105.56,104.56,105.17,1057466,0
2016-08-31,104.97,104.97,103.34,103.78,1420364,0
2016-09-01,103.92,104.19,103.01,103.88,948376,0
2016-09-02,104.63,104.96,104.21,104.93,676047,0
2016-09-06,105.24,105.83,104.9,105.48,1347870,0
2016-09-07,105.13,105.65,104.31,104.62,1364916,0
2016-09-08,104.43,104.77,103.19,103.21,1063491,0
2016-09-09,102.51,102.51,98.76,98.858,2385592,0
2016-09-12,98.491,100.94,98.432,100.73,1629433,0
2016-09-13,99.7,99.93,98.59,99.154,1454136,0
2016-09-14,99.068,99.373,97.985,98.689,1120844,0
2016-09-15,98.7,99.59,98.392,99.234,1223786,0
2016-09-16,98.639,98.82,97.805,98.231,2026825,0
2016-09-19,98.928,99.54,98.541,99.077,1291682,0
2016-09-20,98.422,99.93,98.422,99.254,1344556,0
2016-09-21,99.78,100.52,99.254,100.44,1167079,0
2016-09-22,101.46,102.16,100.88,101.1,1172983,0
2016-09-23,101.07,101.7,100.75,101.23,1682288,0
2016-09-26,101.03,101.24,99.99,100.12,947138,0
2016-09-27,99.98,100.6,99.53,100.43,1316495,0
2016-09-28,100.88,101.89,100.35,101.52,1327076,0
2016-09-29,101.59,101.9,99.95,100.04,1186391,0
2016-09-30,100.62,101.79,100.62,101.31,1751120,0
2016-10-03,101.23,101.98,101.23,101.39,1375501,0
2016-10-04,101.74,102.02,99.78,100.03,1592138,0
2016-10-05,100.28,100.7,99.54,99.57,930785,0
2016-10-06,99.393,100.34,99.214,100.17,1100488,0
2016-10-07,95.266,95.571,90.679,91.876,7238637,0
2016-10-10,92.443,93.11,91.375,91.992,3315271,0
2016-10-11,91.404,91.404,89.699,90.474,4241641,0
2016-10-12,90.561,90.724,89.619,90.119,2215039,0
2016-10-13,89.208,90.532,88.523,90.296,2655933,0
2016-10-14,90.914,91.267,90.719,90.767,2496469,0
2016-10-17,90.767,91.042,90.414,90.826,1957025,0
2016-10-18,91.894,91.972,90.954,90.973,1344072,0
2016-10-19,90.982,91.337,90.336,90.728,2210177,0
2016-10-20,90.856,92.6,90.679,90.826,2456564,0
2016-10-21,89.61,90.757,88.688,90.552,2414755,0
2016-10-24,90.914,91.658,90.865,91.394,2024844,0
2016-10-25,88.758,90.239,87.865,89.414,4426112,0
2016-10-26,89.208,90.787,89.208,90.689,2566649,0
2016-10-27,91.189,91.777,90.904,91.502,2337499,0
2016-10-28,91.592,92.659,90.444,91.032,2103976,0
2016-10-31,91.502,91.592,90.973,91.287,2216854,0
2016-11-01,91.404,91.737,89.934,90.904,2269297,0
2016-11-02,91.012,92.13,90.542,90.552,2272449,0
2016-11-03,90.924,91.297,89.845,89.934,1680843,0
2016-11-04,90.199,91.807,89.729,90.973,1559448,0
2016-11-07,92.297,92.552,91.717,92.482,2108496,0
2016-11-08,92.364,93.703,92.04,93.261,1718983,0
2016-11-09,90.917,94.47,89.459,93.802,3276688,0
2016-11-10,94.412,96.676,94.284,95.358,2871650,0
2016-11-11,94.816,95.75,93.998,94.274,2045789,0
2016-11-14,94.895,95.338,93.644,94.55,2034028,0
2016-11-15,94.6,95.032,94.018,94.726,1807029,0
2016-11-16,94.461,95.062,94.363,94.856,1662354,0
2016-11-17,95.258,95.318,94.595,95.102,1136461,0
2016-11-18,94.726,94.726,93.634,93.703,1266605,0
2016-11-21,94.068,94.826,93.822,94.687,1835785,0
2016-11-22,94.943,95.199,94.53,95.111,1537578,0
2016-11-23,95.082,96.164,94.856,96.065,1307094,0
2016-11-25,96.105,96.597,95.829,96.597,490216,0
2016-11-28,96.39,96.42,95.258,95.829,1261267,0
2016-11-29,95.829,96.912,95.406,96.47,1491230,0
2016-11-30,96.922,97.148,94.334,94.432,2747231,0
2016-12-01,94.914,95.288,93.368,93.752,2482862,0
2016-12-02,93.802,94.008,92.679,93.103,2118306,0
2016-12-05,93.87,95.475,93.742,94.49,1660544,0
2016-12-06,94.48,94.859,94.028,94.717,1379566,0
2016-12-07,94.806,96.676,94.707,96.646,1606780,0
2016-12-08,96.646,98.113,96.351,97.858,1517806,0
2016-12-09,97.926,98.609,97.375,97.749,1376679,0
2016-12-12,97.523,98.291,96.234,97.108,1552757,0
2016-12-13,96.597,96.853,95.14,95.534,2159959,0
2016-12-14,95.554,96.351,94.412,94.667,1601832,0
2016-12-15,94.697,95.603,94.136,94.6,1711326,0
2016-12-16,94.57,95.19,94.284,94.422,2082647,0
2016-12-19,94.56,95.358,94.47,94.717,1496821,0
2016-12-20,94.756,94.895,94.068,94.146,1441077,0
2016-12-21,93.9,94.697,93.565,94.373,1208864,0
2016-12-22,94.441,94.49,93.447,93.516,1196221,0
2016-12-23,93.556,93.556,92.336,93.211,1845005,0
2016-12-27,93.565,94.432,93.398,94.354,1219309,0
2016-12-28,94.836,94.963,93.112,93.191,1162886,0
2016-12-29,93.221,93.831,93.191,93.822,1168397,0
2016-12-30,93.94,94.008,92.985,93.28,1268467,0
2017-01-03,93.94,94.47,93.093,93.762,1379612,0
2017-01-04,94.214,95.998,94.136,95.75,1355631,0
2017-01-05,94.953,95.111,93.91,94.126,1312987,0
2017-01-06,94.274,94.639,93.802,94.098,1401707,0
2017-01-09,93.565,94.953,93.289,94.846,1477208,0
2017-01-10,94.57,95.14,94.171,94.885,1441260,0
2017-01-11,94.746,95.16,94.088,95.121,1188417,0
2017-01-12,94.943,95.461,94.304,95.358,1043532,0
2017-01-13,95.318,95.584,94.667,94.816,1237417,0
2017-01-17,94.294,94.58,93.142,94.47,2287311,0
2017-01-18,94.47,95.338,94.166,95.18,2178628,0
2017-01-19,96.311,97.434,94.5,95.978,3431495,0
2017-01-20,96.5,98.261,96.341,97.453,2849237,0
2017-01-23,97.198,98.74,97.159,98.679,2377804,0
2017-01-24,99.164,100.95,98.868,100.21,2299602,0
2017-01-25,100.61,100.69,99.304,99.5,2140863,0
2017-01-26,100.05,100.41,99.184,100.26,1616957,0
2017-01-27,100.1,100.53,99.64,100.43,1354761,0
2017-01-30,100.56,100.56,98.868,100.44,2027766,0
2017-01-31,100.13,100.27,97.739,98.452,2612338,0
2017-02-01,98.094,99.184,97.453,98.988,1669690,0
2017-02-02,98.938,99.5,98.481,99.008,2002835,0
2017-02-03,99.53,99.57,98.848,99.363,936187,0
2017-02-06,98.75,99.413,97.995,98.363,1631465,0
2017-02-07,98.481,99.244,98.211,98.452,1101310,0
2017-02-08,98.521,98.71,98.015,98.541,1045485,0
2017-02-09,98.629,98.918,98.231,98.571,737891,0
2017-02-10,98.639,99.373,98.462,98.968,949665,0
2017-02-13,99.363,99.67,99.068,99.234,997059,0
2017-02-14,99.334,100.16,98.898,99.98,1555253,0
2017-02-15,99.81,100.48,99.73,100.31,853547,0
2017-02-16,100.61,100.8,99.8,100.58,889360,0
2017-02-17,100.52,101.17,99.56,101.17,1321464,0
2017-02-21,101.3,101.92,101.15,101.79,2290203,0
2017-02-22,101.2,102.13,101.12,101.6,1974509,0
2017-02-23,102.02,102.02,100.99,101.4,1539268,0
2017-02-24,100.93,102.15,100.74,102.1,1364646,0
2017-02-27,101.87,102.19,101.06,101.25,1162687,0
2017-02-28,101.12,101.55,100.77,101.23,1292615,0
2017-03-01,102.24,102.6,101.84,102.08,1700689,0
2017-03-02,102.09,102.09,101.1,101.18,1415483,0
2017-03-03,101.23,101.96,100.49,100.86,1090092,0
2017-03-06,100.76,100.77,99.77,100.01,939061,0
2017-03-07,99.95,100.06,99.493,99.6,1226284,0
2017-03-08,99.463,112.16,99.164,105.57,12754363,0
2017-03-09,104.76,104.76,100.23,101.72,5818263,0
2017-03-10,102.72,103.29,100.75,100.89,3033483,0
2017-03-13,101.06,101.53,100.4,101.48,1456509,0
2017-03-14,101.27,101.27,100.26,100.54,1222984,0
2017-03-15,101.68,103.18,100.99,102.82,1810609,0
2017-03-16,103.42,103.42,101.81,102.41,1208827,0
2017-03-17,103.16,103.77,102.17,103.26,3008209,0
2017-03-20,103.01,104.48,101.16,104.33,2604163,0
2017-03-21,104.15,105,103.2,103.25,2080105,0
2017-03-22,103.17,103.17,101.44,103.03,2068478,0
2017-03-23,102.71,104.22,102.29,103.39,1860572,0
2017-03-24,103.27,103.64,102.35,102.57,1299579,0
2017-03-27,101.55,102.79,101,102.6,1607045,0
2017-03-28,102.63,104.07,102.36,103.74,1097742,0
2017-03-29,103.66,104.71,103.32,104.53,1157715,0
2017-03-30,104.21,104.72,103.93,104,1430239,0
2017-03-31,103.71,104.28,102.72,103.85,1251202,0
2017-04-03,104.26,104.38,102.96,103.85,1333589,0
2017-04-04,103.85,104.06,103.3,103.54,1228634,0
2017-04-05,103.77,105.42,103.32,103.77,1683793,0
2017-04-06,103.95,104.62,103.76,104.04,1261900,0
2017-04-07,103.92,104.96,103.92,104.81,1129940,0
2017-04-10,104.65,105.17,104.03,104.55,1041920,0
2017-04-11,104.25,104.87,103.64,104.82,1168064,0
2017-04-12,104.26,104.26,103.29,103.83,1188471,0
2017-04-13,103.77,104.08,103.05,103.19,867635,0
2017-04-17,103.59,104.22,103.1,104.15,869967,0
2017-04-18,103.64,104.14,103.1,103.51,1162215,0
2017-04-19,103.74,104.56,103.44,103.77,1190480,0
2017-04-20,104.39,105.36,103.13,105.13,2256988,0
2017-04-21,105.41,105.9,104.7,104.7,2069167,0
2017-04-24,106.76,106.95,105.64,106.74,2121631,0
2017-04-25,106.91,109.76,106.91,109.52,2370378,0
2017-04-26,109.59,109.59,108.32,109.19,1348366,0
2017-04-27,109.28,110.67,109.01,109.99,1736296,0
2017-04-28,109.75,109.75,108.52,108.55,1059264,0
2017-05-01,108.38,108.66,107.83,108.17,714856,0
2017-05-02,108.4,111.68,107.81,108.18,1122340,0
2017-05-03,108.03,108.39,107.76,107.91,938425,0
2017-05-04,108.04,109,107.93,108.6,1115171,0
2017-05-05,108.71,110.04,108.54,109.26,1228410,0
2017-05-08,108.86,109.06,107.28,107.55,1320797,0
2017-05-09,107.59,107.83,106.66,106.97,1268891,0
2017-05-10,107.06,107.66,106.72,106.97,1052575,0
2017-05-11,106.44,106.88,105.41,106.59,1137826,0
2017-05-12,106.42,106.6,105.95,106.25,504563,0
2017-05-15,106.29,107.54,106.29,107.1,736397,0
2017-05-16,107.04,107.19,106.38,106.54,605304,0
2017-05-17,105.84,106.21,104.54,104.62,1304639,0
2017-05-18,104.76,105.25,104.05,104.53,1337828,0
2017-05-19,104.25,106.26,104.25,105.86,1090091,0
2017-05-22,106.08,106.31,105.29,105.55,967259,0
2017-05-23,105.61,106.2,105.23,105.83,800863,0
2017-05-24,105.93,106.57,105.32,106.07,528973,0
2017-05-25,106.3,106.64,105.7,106.04,1351483,0
2017-05-26,105.85,106.79,105.61,106.37,670151,0
2017-05-30,106.13,106.13,105.02,105.61,983122,0
2017-05-31,105.8,105.8,104.83,105.49,1710975,0
2017-06-01,105.62,109.57,105.52,108.27,2216788,0
2017-06-02,108.25,109.75,107.8,109.52,1325245,0
2017-06-05,109.11,109.47,107.43,107.48,1074921,0
2017-06-06,106.98,107.68,106.77,107.5,1268410,0
2017-06-07,107.69,107.86,106.66,106.97,1930850,0
2017-06-08,106.48,107.12,105.77,107.04,1300241,0
2017-06-09,107.19,109.04,107.19,109.04,1630615,0
2017-06-12,109.11,109.94,108.8,109.24,2214611,0
2017-06-13,109.17,110.67,108.96,110.66,1368782,0
2017-06-14,110.77,110.8,110.12,110.59,900217,0
2017-06-15,109.57,110.71,109.57,110.41,987003,0
2017-06-16,110.29,110.83,109.94,110.25,2199652,0
2017-06-19,110.6,110.66,110.07,110.2,1252379,0
2017-06-20,109.98,110.33,109.71,109.88,891557,0
2017-06-21,110.09,110.3,109.57,109.78,1383782,0
2017-06-22,109.87,110.03,109.5,109.67,1194435,0
2017-06-23,109.6,110.12,109.43,109.78,1454566,0
2017-06-26,109.65,110.15,109.42,109.92,740674,0
2017-06-27,109.59,110.32,109.59,109.59,964387,0
2017-06-28,110.09,110.39,109.99,110.16,1983576,0
2017-06-29,110.15,110.39,108.38,108.76,842688,0
2017-06-30,109.28,109.63,108.77,109.07,793128,0
2017-07-03,109.71,110.19,109.31,109.71,384669,0
2017-07-05,110.31,110.69,109.32,109.78,635984,0
2017-07-06,109.54,109.72,108.92,109.16,872016,0
2017-07-07,109.45,110.22,109.05,110.09,703966,0
2017-07-10,109.83,110.49,109.83,110.08,1077919,0
2017-07-11,110.19,110.37,109.65,110.07,756441,0
2017-07-12,110.76,111.27,110.35,110.93,1430508,0
2017-07-13,110.88,111.72,110.82,111.49,913873,0
2017-07-14,111.73,112.22,111.41,111.88,663521,0
2017-07-17,111.88,112.53,111.61,112.04,470260,0
2017-07-18,111.92,112.07,111.21,112.03,833245,0
2017-07-19,112.21,112.74,111.78,112.67,1111214,0
2017-07-20,108.7,108.7,104.97,105.85,4719037,0
2017-07-21,105.39,106.53,105.39,105.5,2698660,0
2017-07-24,104.33,104.98,103.84,104.53,2588051,0
2017-07-25,105.34,106.65,105.01,106.24,1837202,0
2017-07-26,106.26,106.35,105.74,105.88,1058464,0
2017-07-27,105.96,106.32,104.62,105.29,1912009,0
2017-07-28,105.29,105.67,104.58,105.17,1738587,0
2017-07-31,105.45,105.58,104.13,104.39,1581376,0
2017-08-01,104.42,104.76,103.78,104.25,2120662,0
2017-08-02,104.07,105.98,103.92,105.35,1990733,0
2017-08-03,105.59,105.59,103.02,103.82,2138968,0
2017-08-04,104.09,104.43,103.46,104.15,853583,0
2017-08-07,104.34,105.05,104.1,104.28,1152595,0
2017-08-08,103.86,104.03,102.79,103,1403686,0
2017-08-09,102.64,103.42,102.4,102.97,1917564,0
2017-08-10,102.4,102.72,100.83,100.94,2092360,0
2017-08-11,101.17,101.17,100.06,100.34,1542901,0
2017-08-14,101.32,102.4,100.81,102.16,1309121,0
2017-08-15,102.2,102.81,101.85,102.54,1337740,0
2017-08-16,102.77,103.48,102.34,103.34,1324876,0
2017-08-17,103.16,103.58,102.28,102.28,995170,0
2017-08-18,102.03,102.45,101.55,101.68,1785690,0
2017-08-21,101.7,102.13,101.33,101.99,1356885,0
2017-08-22,102.26,104.34,101.97,104.13,999661,0
2017-08-23,103.62,104.02,103.19,103.23,894927,0
2017-08-24,103.51,104.16,103.2,103.31,687982,0
2017-08-25,103.58,103.69,102.83,103.32,867290,0
2017-08-28,103.48,103.96,103.17,103.75,812555,0
2017-08-29,103.05,103.64,102.63,103.46,870259,0
2017-08-30,103.22,103.9,103.06,103.41,1306423,0
2017-08-31,103.82,104.07,103.42,103.92,1721113,0
2017-09-01,104.39,104.51,103.7,104.18,1001477,0
2017-09-05,104.06,104.29,102.92,103.04,1013235,0
2017-09-06,103.52,104.23,102.7,103.8,1526132,0
2017-09-07,103.97,103.97,102.7,103.61,942341,0
2017-09-08,103.23,103.54,101.22,103.19,1214994,0
2017-09-11,104.08,105.7,103.54,105.49,1042977,0
2017-09-12,105.67,106.34,105.14,106.28,800925,0
2017-09-13,106.01,106.13,104.34,104.65,1375743,0
2017-09-14,104.84,106.21,104.19,106.07,1358593,0
2017-09-15,105.84,106.17,105.55,105.89,1836750,0
2017-09-18,105.79,106.52,105.56,106.39,1254839,0
2017-09-19,106.59,107.96,106.36,107.92,1035550,0
2017-09-20,108.1,108.85,107.76,108.39,1447760,0
2017-09-21,108.24,109.47,108.24,108.57,1022887,0
2017-09-22,108.54,108.76,108.05,108.34,1127697,0
2017-09-25,107.81,109.73,107.58,108.74,1921508,0
2017-09-26,108.97,109.31,107.71,108.09,2134779,0
2017-09-27,108.22,108.51,107.39,107.57,1514986,0
2017-09-28,107.5,108.51,107.28,108.43,1598769,0
2017-09-29,108.32,109.14,108,108.24,1754177,0
2017-10-02,108.24,110.73,108.01,110.57,1270081,0
2017-10-03,111.17,111.98,110.52,111.56,1304971,0
2017-10-04,111.66,112.45,111.55,111.82,1445014,0
2017-10-05,112.03,112.73,111.74,112.59,1107218,0
2017-10-06,112.44,113.71,112.23,112.84,1202619,0
2017-10-09,111.98,112.44,111.91,112.2,1303142,0
2017-10-10,112.2,112.3,111.48,111.94,1193353,0
2017-10-11,111.94,112.03,111.26,111.97,804516,0
2017-10-12,111.81,113.38,111.74,112.96,1387691,0
2017-10-13,113.44,113.46,112.76,113.06,1007611,0
2017-10-16,113.33,113.55,112.26,112.73,1326457,0
2017-10-17,112.68,113.11,112.32,112.52,1587707,0
2017-10-18,112.71,112.88,111.67,112.44,1804670,0
2017-10-19,110.57,114.91,109.67,113.87,1985343,0
2017-10-20,114.54,117.34,114.35,117.3,2274729,0
2017-10-23,117.22,117.45,116.28,116.44,1985073,0
2017-10-24,117.14,118.26,116.83,116.98,1416404,0
2017-10-25,116.81,117.46,116.27,117.26,1463473,0
2017-10-26,118.13,118.61,117.61,118.21,1025359,0
2017-10-27,118.04,119.39,116.81,117.47,2039254,0
2017-10-30,117.09,117.37,115.46,115.71,1243539,0
2017-10-31,116.12,116.64,115.58,115.79,1161074,0
2017-11-01,115.89,116.27,115.04,115.47,1144448,0
2017-11-02,115.65,115.76,115.07,115.71,988407,0
2017-11-03,115.73,116.41,115.44,116.08,784660,0
2017-11-06,116.11,116.33,115.86,115.89,642090,0
2017-11-07,116.1,116.51,115.87,115.89,641560,0
2017-11-08,115.77,116,115.09,115.67,880492,0
2017-11-09,115.05,115.73,114.56,115.13,926982,0
2017-11-10,114.68,115.04,114.38,114.67,908556,0
